Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 127.67 128.74 125.64 127.78 3,167,438 +0.87(+0.69%)
Apr 27, 2017 125.00 127.94 121.70 126.91 3,823,881 +6.18(+5.12%)
Apr 26, 2017 120.60 122.93 120.12 120.73 1,646,401 +0.18(+0.15%)
Apr 25, 2017 120.02 122.07 119.47 120.55 1,738,383 +1.01(+0.84%)
Apr 24, 2017 117.99 120.42 117.50 119.54 2,812,887 +2.72(+2.33%)
Apr 21, 2017 118.64 119.30 115.57 116.82 2,043,478 -1.90(-1.60%)
Apr 20, 2017 121.00 121.00 117.99 118.72 1,409,582 -1.77(-1.47%)
Apr 19, 2017 118.75 121.00 118.02 120.49 2,166,204 +2.27(+1.92%)
Apr 18, 2017 118.07 118.94 117.35 118.22 1,007,797 -0.61(-0.51%)
Apr 17, 2017 118.35 119.57 117.24 118.83 1,525,453 +0.48(+0.41%)
Apr 13, 2017 114.76 118.64 114.73 118.35 1,702,803 +3.78(+3.30%)
Apr 12, 2017 117.09 117.73 114.32 114.57 1,309,039 -2.32(-1.98%)
Apr 11, 2017 117.05 118.24 115.66 116.89 771,860 -0.52(-0.44%)
Apr 10, 2017 115.92 118.09 115.01 117.41 1,239,132 +1.79(+1.55%)
Apr 07, 2017 115.78 116.26 113.42 115.62 2,706,981 +0.13(+0.11%)
Apr 06, 2017 116.30 116.70 114.16 115.49 3,365,050 -0.72(-0.62%)
Apr 05, 2017 118.17 119.72 115.94 116.21 1,942,266 -2.09(-1.77%)
Apr 04, 2017 119.35 120.33 117.86 118.30 1,614,606 -0.99(-0.83%)
Apr 03, 2017 121.52 122.29 119.15 119.29 1,497,989 -1.95(-1.61%)
Mar 31, 2017 121.49 121.87 119.22 121.24 2,033,669 -0.84(-0.69%)
Mar 30, 2017 120.70 122.93 120.00 122.08 1,837,537 +1.36(+1.13%)
Mar 29, 2017 118.53 121.44 118.03 120.72 1,844,154 +2.19(+1.85%)
Mar 28, 2017 118.64 119.50 118.04 118.53 1,115,367 -0.30(-0.25%)
Mar 27, 2017 117.67 119.05 115.58 118.83 2,400,397 -0.43(-0.36%)
Mar 24, 2017 120.94 121.43 118.73 119.26 1,292,350 -1.00(-0.83%)
Mar 23, 2017 119.79 121.07 119.55 120.26 1,409,885 +0.18(+0.15%)
Mar 22, 2017 118.72 120.22 118.09 120.08 1,394,955 +1.38(+1.16%)
Mar 21, 2017 120.89 120.98 116.96 118.70 2,073,205 -1.50(-1.25%)
Mar 20, 2017 122.18 122.29 119.61 120.20 1,392,905 -1.88(-1.54%)
Mar 17, 2017 123.07 123.61 121.34 122.08 2,441,178 -0.33(-0.27%)
Mar 16, 2017 122.14 124.05 121.76 122.41 1,476,942 +0.29(+0.24%)
Mar 15, 2017 121.74 122.73 121.02 122.12 1,909,055 +0.52(+0.43%)
Mar 14, 2017 124.67 124.85 121.50 121.60 1,757,468 -3.14(-2.52%)
Mar 13, 2017 126.94 126.94 124.13 124.74 1,459,714 -2.57(-2.02%)
Mar 10, 2017 127.53 128.20 125.44 127.31 1,710,651 +0.76(+0.60%)
Mar 09, 2017 127.41 127.81 124.16 126.55 2,182,253 -0.86(-0.67%)
Mar 08, 2017 129.60 131.34 126.17 127.41 3,160,128 -1.77(-1.37%)
Mar 07, 2017 132.37 133.19 128.90 129.18 1,318,432 -4.15(-3.11%)
Mar 06, 2017 134.86 135.86 133.06 133.33 1,209,052 -1.66(-1.23%)
Mar 03, 2017 132.40 135.21 132.24 134.99 1,692,814 +2.05(+1.54%)
Mar 02, 2017 133.80 134.41 132.53 132.94 1,244,533 -1.27(-0.95%)
Mar 01, 2017 132.50 135.11 131.43 134.21 1,897,817 +2.96(+2.26%)
Feb 28, 2017 131.71 132.17 130.61 131.25 1,756,176 -0.95(-0.72%)
Feb 27, 2017 131.20 132.53 130.66 132.20 1,311,511 +0.66(+0.50%)
Feb 24, 2017 131.37 132.46 130.00 131.54 1,657,255 +1.10(+0.84%)
Feb 23, 2017 130.51 131.56 128.93 130.44 1,825,977 -0.39(-0.30%)
Feb 22, 2017 129.38 131.99 129.36 130.83 1,243,107 +0.94(+0.72%)
Feb 21, 2017 129.71 132.48 129.42 129.89 2,715,532 +1.07(+0.83%)
Feb 17, 2017 128.82 128.82 128.82 0 -1.57(-1.20%)
Feb 16, 2017 137.71 138.21 130.18 130.39 5,186,248 -1.61(-1.22%)
Feb 15, 2017 129.06 132.38 129.05 132.00 2,610,562 +2.50(+1.93%)
Feb 14, 2017 128.22 130.47 127.75 129.50 3,321,846 +1.73(+1.35%)
Feb 13, 2017 127.22 128.15 126.04 127.77 3,021,086 +1.26(+1.00%)
Feb 10, 2017 127.49 127.98 125.85 126.51 1,668,136 -0.57(-0.45%)
Feb 09, 2017 126.21 127.67 125.79 127.08 2,165,516 +0.71(+0.56%)
Feb 08, 2017 127.12 128.58 125.69 126.37 1,758,264 -1.35(-1.06%)
Feb 07, 2017 128.09 128.65 126.23 127.72 1,272,624 -0.47(-0.37%)
Feb 06, 2017 125.69 128.30 125.50 128.19 1,684,582 +1.21(+0.95%)
Feb 03, 2017 129.11 129.11 126.74 126.98 3,027,628 -1.40(-1.09%)
Feb 02, 2017 130.86 132.00 127.95 128.38 2,821,432 -3.94(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.