Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 212.37 218.50 212.37 216.23 2,926,891 +5.17(+2.45%)
Nov 29, 2017 204.51 211.57 204.37 211.06 2,014,133 +6.93(+3.40%)
Nov 28, 2017 203.53 202.45 204.13 1,763,628 +0.60(+0.29%)
Nov 27, 2017 202.82 203.99 202.12 203.53 1,332,387 +0.81(+0.40%)
Nov 24, 2017 204.59 204.68 202.11 202.72 753,215 -0.78(-0.38%)
Nov 22, 2017 203.68 204.04 202.28 203.49 1,426,230 +0.48(+0.23%)
Nov 21, 2017 203.54 203.62 202.56 203.02 1,312,969 +0.06(+0.03%)
Nov 20, 2017 202.35 203.97 201.83 202.95 1,061,021 +1.17(+0.58%)
Nov 17, 2017 202.77 203.91 201.68 201.78 1,548,710 -1.78(-0.88%)
Nov 16, 2017 201.14 204.28 200.67 203.57 1,623,378 +3.23(+1.61%)
Nov 15, 2017 204.54 205.41 200.07 200.34 1,415,630 -5.13(-2.50%)
Nov 14, 2017 206.28 206.44 205.07 205.47 861,752 -1.39(-0.67%)
Nov 13, 2017 205.05 207.17 204.26 206.86 1,294,543 +3.06(+1.50%)
Nov 10, 2017 202.62 204.07 202.04 203.79 1,002,244 +0.66(+0.33%)
Nov 09, 2017 204.96 205.29 201.29 203.13 1,071,815 -2.86(-1.39%)
Nov 08, 2017 205.92 207.31 205.36 205.99 1,041,420 -0.62(-0.30%)
Nov 07, 2017 206.98 208.17 206.27 206.60 915,880 +0.20(+0.09%)
Nov 06, 2017 208.91 209.38 206.01 206.41 1,181,328 -3.07(-1.47%)
Nov 03, 2017 210.34 211.05 209.01 209.48 867,663 -0.99(-0.47%)
Nov 02, 2017 210.84 211.59 208.19 210.47 1,411,269 -0.15(-0.07%)
Nov 01, 2017 212.06 212.41 209.88 210.62 1,230,877 -0.33(-0.16%)
Oct 31, 2017 213.11 213.28 210.92 210.95 1,016,060 -1.78(-0.84%)
Oct 30, 2017 214.93 215.28 212.22 212.73 795,136 -2.57(-1.19%)
Oct 27, 2017 213.92 216.12 213.56 215.30 1,329,657 +1.33(+0.62%)
Oct 26, 2017 211.43 214.94 211.03 213.97 1,531,012 +3.31(+1.57%)
Oct 25, 2017 210.56 211.51 210.21 210.66 1,186,665 -0.32(-0.15%)
Oct 24, 2017 210.88 211.80 210.42 210.98 1,185,132 +0.47(+0.22%)
Oct 23, 2017 211.13 211.67 209.90 210.51 1,276,379 +0.25(+0.12%)
Oct 20, 2017 210.13 210.98 209.26 210.26 1,389,334 +1.03(+0.49%)
Oct 19, 2017 206.90 209.26 206.09 209.23 1,591,743 +1.56(+0.75%)
Oct 18, 2017 205.95 208.57 205.72 207.67 911,719 +2.06(+1.00%)
Oct 17, 2017 206.46 206.93 205.34 205.61 1,106,854 -1.17(-0.56%)
Oct 16, 2017 208.06 208.06 205.78 206.78 816,613 -0.81(-0.39%)
Oct 13, 2017 210.65 211.20 207.39 207.59 1,164,849 -2.65(-1.26%)
Oct 12, 2017 207.92 210.97 207.68 210.25 1,254,969 +2.22(+1.07%)
Oct 11, 2017 206.88 208.32 206.69 208.02 1,411,446 +1.78(+0.86%)
Oct 10, 2017 206.78 207.59 206.13 206.25 760,227 +0.13(+0.06%)
Oct 09, 2017 206.56 207.17 205.56 206.12 1,097,078 -0.15(-0.07%)
Oct 06, 2017 206.93 207.61 205.73 206.27 838,208 -0.76(-0.37%)
Oct 05, 2017 204.02 207.07 203.44 207.03 2,218,790 +0.27(+0.13%)
Oct 04, 2017 208.20 208.76 206.65 206.75 1,075,161 -1.57(-0.75%)
Oct 03, 2017 211.30 211.97 207.93 208.32 1,381,770 -3.11(-1.47%)
Oct 02, 2017 210.67 212.06 209.82 211.43 1,251,195 +0.70(+0.33%)
Sep 29, 2017 209.50 211.44 208.78 210.73 1,381,054 +1.23(+0.59%)
Sep 28, 2017 205.17 209.72 204.70 209.50 1,571,345 +3.98(+1.94%)
Sep 27, 2017 206.25 206.44 205.52 205.52 1,351,135 +0.18(+0.09%)
Sep 26, 2017 204.34 205.82 204.16 205.34 1,503,611 +0.57(+0.28%)
Sep 25, 2017 205.64 206.38 203.28 204.77 1,367,550 -0.75(-0.36%)
Sep 22, 2017 204.45 206.41 203.50 205.52 1,720,857 +1.09(+0.53%)
Sep 21, 2017 205.52 206.25 203.65 204.43 2,239,722 -1.56(-0.76%)
Sep 20, 2017 202.13 208.05 201.38 205.99 4,576,423 +4.20(+2.08%)
Sep 19, 2017 200.97 202.67 200.87 201.78 2,268,745 +0.86(+0.43%)
Sep 18, 2017 200.85 202.10 200.02 200.92 1,204,789 +0.23(+0.12%)
Sep 15, 2017 198.86 202.72 197.80 200.69 1,939,197 +0.29(+0.14%)
Sep 14, 2017 200.06 201.96 199.94 200.40 1,036,440 -0.45(-0.22%)
Sep 13, 2017 200.96 201.34 199.55 200.85 857,291 -0.50(-0.25%)
Sep 12, 2017 199.27 202.99 199.08 201.35 1,692,289 +2.93(+1.48%)
Sep 11, 2017 198.15 198.98 197.12 198.42 1,597,060 +1.79(+0.91%)
Sep 08, 2017 198.69 198.69 195.87 196.63 1,713,767 -2.50(-1.26%)
Sep 07, 2017 198.24 199.45 197.69 199.13 945,883 +1.63(+0.83%)
Sep 06, 2017 200.13 197.50 197.50 1,217,591 -1.26(-0.63%)
Sep 05, 2017 199.63 200.31 197.96 198.76 1,120,828 -1.67(-0.83%)
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.