Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 173.71 174.54 172.32 172.38 2,001,940 -1.24(-0.72%)
Feb 27, 2017 172.37 173.67 171.30 173.62 1,989,327 +1.13(+0.65%)
Feb 24, 2017 170.38 172.49 169.82 172.49 2,474,061 +1.72(+1.01%)
Feb 23, 2017 173.29 173.73 170.35 170.77 2,022,379 -2.37(-1.37%)
Feb 22, 2017 173.66 173.73 172.05 173.14 2,380,198 -1.37(-0.78%)
Feb 21, 2017 173.62 174.69 173.07 174.50 1,421,275 +1.48(+0.86%)
Feb 17, 2017 173.02 173.02 173.02 0 +0.31(+0.18%)
Feb 16, 2017 173.63 173.93 171.65 172.71 1,280,457 -1.18(-0.68%)
Feb 15, 2017 172.19 173.99 171.70 173.89 1,465,129 +1.97(+1.15%)
Feb 14, 2017 171.58 172.46 170.90 171.91 1,058,334 -0.10(-0.06%)
Feb 13, 2017 170.65 172.53 170.28 172.01 1,195,836 +1.53(+0.90%)
Feb 10, 2017 168.62 170.61 168.21 170.48 1,330,369 +2.05(+1.21%)
Feb 09, 2017 167.89 169.82 167.78 168.44 1,508,910 +0.54(+0.32%)
Feb 08, 2017 167.71 168.18 166.87 167.89 1,069,868 -0.05(-0.03%)
Feb 07, 2017 168.11 168.53 167.21 167.95 1,296,993 -0.16(-0.10%)
Feb 06, 2017 170.10 170.38 167.69 168.11 1,514,116 -0.01(-0.01%)
Feb 03, 2017 166.22 168.77 165.60 168.12 1,518,458 +3.22(+1.95%)
Feb 02, 2017 166.25 166.97 164.24 164.90 1,636,569 -1.48(-0.89%)
Feb 01, 2017 169.07 169.09 164.99 166.38 2,322,362 -2.54(-1.50%)
Jan 31, 2017 169.97 170.14 166.28 168.92 3,304,660 -3.70(-2.14%)
Jan 30, 2017 173.74 174.61 171.09 172.62 2,579,408 -2.38(-1.36%)
Jan 27, 2017 172.19 175.45 171.32 175.00 2,229,381 +2.98(+1.73%)
Jan 26, 2017 171.78 172.34 170.73 172.02 1,195,010 -0.33(-0.19%)
Jan 25, 2017 171.14 173.31 170.26 172.35 2,023,005 +1.20(+0.70%)
Jan 24, 2017 165.71 171.49 165.71 171.15 2,393,937 +5.49(+3.32%)
Jan 23, 2017 165.97 166.78 164.62 165.66 1,198,471 -0.24(-0.15%)
Jan 20, 2017 166.16 167.03 164.69 165.90 2,454,951 -0.39(-0.24%)
Jan 19, 2017 167.28 168.02 165.86 166.29 1,188,032 -0.95(-0.57%)
Jan 18, 2017 166.53 167.91 165.92 167.24 1,010,877 +1.05(+0.63%)
Jan 17, 2017 166.25 166.80 164.75 166.19 1,504,424 -0.86(-0.51%)
Jan 13, 2017 167.04 167.04 167.04 0 -0.33(-0.20%)
Jan 12, 2017 168.52 168.71 166.45 167.38 1,318,679 -1.66(-0.98%)
Jan 11, 2017 168.15 169.22 167.93 169.04 1,170,231 +0.73(+0.43%)
Jan 10, 2017 168.88 169.63 168.24 168.30 1,520,421 -1.13(-0.67%)
Jan 09, 2017 169.34 170.19 168.83 169.44 1,432,041 -0.50(-0.29%)
Jan 06, 2017 168.03 171.27 167.84 169.94 1,856,657 +1.64(+0.98%)
Jan 05, 2017 168.56 170.05 167.88 168.29 1,352,027 -0.27(-0.16%)
Jan 04, 2017 168.38 169.18 167.36 168.56 1,444,573 +0.90(+0.54%)
Jan 03, 2017 166.65 169.42 166.65 167.66 1,912,631 +1.34(+0.81%)
Dec 30, 2016 166.32 166.32 166.32 0 -0.67(-0.40%)
Dec 29, 2016 168.69 169.39 166.52 166.99 1,447,587 -1.34(-0.80%)
Dec 28, 2016 170.46 171.12 167.95 168.33 1,741,303 -1.88(-1.10%)
Dec 27, 2016 171.47 171.97 170.18 170.21 1,081,746 -1.17(-0.68%)
Dec 23, 2016 171.38 171.38 171.38 0 +0.87(+0.51%)
Dec 22, 2016 171.72 171.91 170.41 170.51 2,272,717 -1.10(-0.64%)
Dec 21, 2016 173.74 175.05 171.54 171.61 7,169,626 -5.91(-3.33%)
Dec 20, 2016 177.68 178.19 175.57 177.52 3,416,710 +1.00(+0.57%)
Dec 19, 2016 175.67 176.92 174.85 176.52 1,676,656 +1.02(+0.58%)
Dec 16, 2016 177.59 178.08 174.59 175.50 4,018,661 -1.29(-0.73%)
Dec 15, 2016 176.62 178.44 176.21 176.79 1,361,747 +0.00(+0.00%)
Dec 14, 2016 179.34 179.54 176.51 176.79 2,835,940 -2.77(-1.54%)
Dec 13, 2016 177.45 180.05 176.41 179.56 2,485,686 +3.02(+1.71%)
Dec 12, 2016 174.96 177.07 174.81 176.54 1,605,678 +0.93(+0.53%)
Dec 09, 2016 175.33 175.96 174.30 175.61 2,191,337 -0.42(-0.24%)
Dec 08, 2016 175.75 176.24 172.93 176.03 3,304,394 +0.85(+0.48%)
Dec 07, 2016 172.33 175.36 171.40 175.18 2,112,698 +2.84(+1.65%)
Dec 06, 2016 173.26 173.35 170.80 172.34 1,385,444 -1.04(-0.60%)
Dec 05, 2016 172.67 173.78 172.04 173.38 1,581,426 +1.51(+0.88%)
Dec 02, 2016 171.24 172.62 171.24 171.87 1,730,796 +0.54(+0.32%)
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.