Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 174.55 176.60 173.89 175.63 2,417,237 +0.88(+0.50%)
Mar 30, 2017 173.25 174.90 172.51 174.75 2,100,872 +2.93(+1.70%)
Mar 29, 2017 170.49 172.49 170.23 171.83 1,831,431 +0.93(+0.54%)
Mar 28, 2017 168.30 171.44 168.30 170.90 1,861,765 +2.56(+1.52%)
Mar 27, 2017 168.11 168.86 165.87 168.33 2,673,272 -0.97(-0.57%)
Mar 24, 2017 170.40 171.28 168.50 169.31 3,180,398 -0.96(-0.57%)
Mar 23, 2017 175.50 175.62 170.19 170.27 3,877,502 -6.06(-3.44%)
Mar 22, 2017 176.10 177.73 173.25 176.33 6,814,142 +3.67(+2.13%)
Mar 21, 2017 173.78 174.47 172.51 172.65 3,712,497 -0.39(-0.22%)
Mar 20, 2017 175.54 175.96 172.96 173.04 2,432,310 -2.09(-1.19%)
Mar 17, 2017 174.50 176.48 173.14 175.13 2,656,409 +1.33(+0.77%)
Mar 16, 2017 174.05 174.60 173.19 173.80 1,382,249 -0.13(-0.08%)
Mar 15, 2017 172.75 174.83 172.35 173.93 1,568,966 +1.69(+0.98%)
Mar 14, 2017 173.61 173.72 171.88 172.24 1,502,459 -1.57(-0.90%)
Mar 13, 2017 172.68 173.91 172.25 173.81 1,424,696 +0.87(+0.50%)
Mar 10, 2017 173.20 174.02 171.35 172.93 1,362,861 +0.76(+0.44%)
Mar 09, 2017 173.43 173.61 170.91 172.18 1,562,453 -1.09(-0.63%)
Mar 08, 2017 173.44 174.09 172.48 173.27 1,343,692 +0.01(+0.01%)
Mar 07, 2017 174.10 174.78 172.77 173.26 1,354,584 -0.93(-0.54%)
Mar 06, 2017 174.24 175.52 173.64 174.19 1,030,072 -0.36(-0.21%)
Mar 03, 2017 174.72 175.40 174.20 174.55 916,102 -0.32(-0.19%)
Mar 02, 2017 176.91 176.92 174.44 174.87 1,988,778 -2.43(-1.37%)
Mar 01, 2017 175.03 178.37 175.03 177.31 2,463,677 +3.99(+2.30%)
Feb 28, 2017 174.66 175.49 173.26 173.32 1,991,049 -1.25(-0.71%)
Feb 27, 2017 173.31 174.62 172.23 174.57 1,978,505 +1.13(+0.65%)
Feb 24, 2017 171.31 173.44 170.75 173.44 2,460,601 +1.73(+1.01%)
Feb 23, 2017 174.24 174.68 171.28 171.70 2,011,377 -2.38(-1.37%)
Feb 22, 2017 174.61 174.68 172.99 174.08 2,367,249 -1.38(-0.78%)
Feb 21, 2017 174.57 175.65 174.02 175.46 1,413,543 +1.49(+0.86%)
Feb 17, 2017 173.97 173.97 173.97 0 +0.32(+0.18%)
Feb 16, 2017 174.58 174.88 172.58 173.65 1,273,491 -1.19(-0.68%)
Feb 15, 2017 173.13 174.95 172.64 174.84 1,457,158 +1.98(+1.15%)
Feb 14, 2017 172.52 173.40 171.84 172.85 1,052,576 -0.10(-0.06%)
Feb 13, 2017 171.59 173.47 171.21 172.95 1,189,330 +1.54(+0.90%)
Feb 10, 2017 169.55 171.54 169.13 171.42 1,323,131 +2.06(+1.21%)
Feb 09, 2017 168.81 170.75 168.69 169.36 1,500,701 +0.55(+0.32%)
Feb 08, 2017 168.62 169.10 167.78 168.81 1,064,048 -0.05(-0.03%)
Feb 07, 2017 169.03 169.45 168.12 168.87 1,289,937 -0.16(-0.10%)
Feb 06, 2017 171.03 171.32 168.60 169.03 1,505,879 -0.01(-0.01%)
Feb 03, 2017 167.13 169.69 166.50 169.04 1,510,198 +3.23(+1.95%)
Feb 02, 2017 167.16 167.88 165.14 165.80 1,627,666 -1.49(-0.89%)
Feb 01, 2017 170.00 170.01 165.89 167.29 2,309,728 -2.55(-1.50%)
Jan 31, 2017 170.90 171.07 167.19 169.84 3,286,682 -3.72(-2.14%)
Jan 30, 2017 174.69 175.56 172.02 173.56 2,565,375 -2.40(-1.36%)
Jan 27, 2017 173.13 176.41 172.26 175.96 2,217,253 +3.00(+1.73%)
Jan 26, 2017 172.72 173.28 171.67 172.96 1,188,509 -0.33(-0.19%)
Jan 25, 2017 172.08 174.25 171.19 173.29 2,011,999 +1.20(+0.70%)
Jan 24, 2017 166.61 172.43 166.61 172.09 2,380,914 +5.52(+3.32%)
Jan 23, 2017 166.88 167.69 165.52 166.57 1,191,951 -0.24(-0.15%)
Jan 20, 2017 167.07 167.95 165.59 166.81 2,441,596 -0.40(-0.24%)
Jan 19, 2017 168.19 168.94 166.76 167.20 1,181,569 -0.95(-0.57%)
Jan 18, 2017 167.45 168.83 166.83 168.16 1,005,377 +1.06(+0.63%)
Jan 17, 2017 167.16 167.72 165.65 167.10 1,496,240 -0.86(-0.51%)
Jan 13, 2017 167.96 167.96 167.96 0 -0.33(-0.20%)
Jan 12, 2017 169.44 169.63 167.36 168.29 1,311,504 -1.67(-0.98%)
Jan 11, 2017 169.07 170.14 168.85 169.96 1,163,864 +0.74(+0.43%)
Jan 10, 2017 169.80 170.55 169.16 169.22 1,512,149 -1.14(-0.67%)
Jan 09, 2017 170.27 171.12 169.75 170.37 1,424,251 -0.50(-0.29%)
Jan 06, 2017 168.95 172.21 168.76 170.87 1,846,556 +1.65(+0.98%)
Jan 05, 2017 169.49 170.98 168.80 169.22 1,344,671 -0.27(-0.16%)
Jan 04, 2017 169.30 170.10 168.27 169.49 1,436,714 +0.91(+0.54%)
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.