Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 174.87 174.89 172.76 174.48 1,447,655 -0.04(-0.02%)
May 30, 2017 174.46 175.50 173.43 174.51 1,203,756 -0.34(-0.20%)
May 26, 2017 174.41 175.47 174.24 174.86 842,142 -0.50(-0.28%)
May 25, 2017 174.35 175.47 173.66 175.35 1,508,173 +1.39(+0.80%)
May 24, 2017 174.11 174.53 173.36 173.97 798,322 +0.19(+0.11%)
May 23, 2017 172.53 174.00 171.86 173.78 1,007,679 +1.27(+0.74%)
May 22, 2017 171.37 172.73 170.52 172.51 1,203,811 +2.05(+1.20%)
May 19, 2017 170.39 172.09 169.90 170.46 1,453,240 +0.58(+0.34%)
May 18, 2017 169.67 171.69 167.42 169.88 1,782,736 +1.12(+0.66%)
May 17, 2017 174.75 173.56 168.38 168.76 2,537,737 -5.98(-3.42%)
May 16, 2017 175.38 175.75 174.65 174.75 1,187,866 -0.56(-0.32%)
May 15, 2017 172.71 176.37 172.16 175.31 2,320,265 +2.79(+1.62%)
May 12, 2017 170.82 172.88 170.82 172.52 1,502,323 +0.74(+0.43%)
May 11, 2017 170.25 172.07 169.17 171.78 1,476,108 +0.98(+0.57%)
May 10, 2017 171.51 171.92 170.13 170.80 1,078,731 -0.94(-0.55%)
May 09, 2017 172.25 172.48 170.70 171.73 1,254,813 -0.29(-0.17%)
May 08, 2017 172.93 172.93 171.76 172.02 1,171,657 -1.18(-0.68%)
May 05, 2017 172.38 173.54 171.68 173.20 1,240,346 +1.11(+0.64%)
May 04, 2017 171.35 172.13 170.91 172.09 1,512,593 +1.14(+0.67%)
May 03, 2017 170.16 171.13 169.63 170.95 894,323 +0.80(+0.47%)
May 02, 2017 169.81 170.79 169.44 170.15 1,288,153 +0.72(+0.42%)
May 01, 2017 170.94 171.28 169.37 169.43 1,499,345 -1.32(-0.77%)
Apr 28, 2017 172.90 173.11 169.91 170.75 1,530,305 -1.81(-1.05%)
Apr 27, 2017 171.02 173.16 169.89 172.56 2,354,689 +1.92(+1.12%)
Apr 26, 2017 170.18 171.98 169.79 170.64 1,775,281 +0.55(+0.32%)
Apr 25, 2017 170.30 171.55 169.76 170.09 1,636,054 +0.37(+0.22%)
Apr 24, 2017 168.77 169.82 168.60 169.73 1,703,556 +2.95(+1.77%)
Apr 21, 2017 168.30 168.91 166.75 166.77 1,916,375 -1.08(-0.64%)
Apr 20, 2017 166.20 168.28 165.43 167.85 1,857,807 +2.63(+1.59%)
Apr 19, 2017 166.65 167.49 164.62 165.22 1,741,263 -0.05(-0.03%)
Apr 18, 2017 166.40 167.22 165.22 165.27 1,695,226 -1.74(-1.04%)
Apr 17, 2017 165.95 167.33 164.78 167.01 2,635,935 +1.63(+0.99%)
Apr 13, 2017 167.86 168.14 165.36 165.38 2,990,255 -2.32(-1.39%)
Apr 12, 2017 173.83 173.93 167.56 167.70 3,807,489 -6.01(-3.46%)
Apr 11, 2017 175.57 175.64 173.43 173.71 2,659,109 -2.49(-1.42%)
Apr 10, 2017 176.54 177.53 175.73 176.21 1,280,279 +0.10(+0.06%)
Apr 07, 2017 176.01 177.22 175.86 176.11 1,790,887 -0.31(-0.17%)
Apr 06, 2017 176.42 177.56 176.10 176.41 1,567,053 +0.13(+0.07%)
Apr 05, 2017 177.32 179.28 175.97 176.29 1,834,506 -0.38(-0.21%)
Apr 04, 2017 175.58 176.94 175.21 176.67 2,073,808 +0.82(+0.47%)
Apr 03, 2017 176.30 177.50 174.98 175.85 1,995,868 +0.19(+0.11%)
Mar 31, 2017 174.58 176.63 173.92 175.66 2,416,900 +0.88(+0.51%)
Mar 30, 2017 173.27 174.93 172.53 174.78 2,100,578 +2.93(+1.70%)
Mar 29, 2017 170.52 172.52 170.26 171.85 1,831,175 +0.93(+0.54%)
Mar 28, 2017 168.32 171.46 168.32 170.92 1,861,505 +2.56(+1.52%)
Mar 27, 2017 168.13 168.88 165.89 168.36 2,672,899 -0.97(-0.57%)
Mar 24, 2017 170.43 171.30 168.53 169.33 3,179,954 -0.96(-0.57%)
Mar 23, 2017 175.52 175.65 170.21 170.29 3,876,961 -6.06(-3.44%)
Mar 22, 2017 176.13 177.75 173.27 176.35 6,813,190 +3.67(+2.13%)
Mar 21, 2017 173.80 174.50 172.53 172.68 3,711,979 -0.39(-0.22%)
Mar 20, 2017 175.57 175.98 172.98 173.06 2,431,970 -2.09(-1.19%)
Mar 17, 2017 174.52 176.50 173.16 175.15 2,656,038 +1.33(+0.77%)
Mar 16, 2017 174.07 174.62 173.22 173.82 1,382,056 -0.13(-0.08%)
Mar 15, 2017 172.78 174.86 172.37 173.96 1,568,747 +1.69(+0.98%)
Mar 14, 2017 173.63 173.75 171.90 172.26 1,502,250 -1.57(-0.90%)
Mar 13, 2017 172.71 173.94 172.27 173.83 1,424,498 +0.87(+0.50%)
Mar 10, 2017 173.23 174.05 171.37 172.96 1,362,671 +0.76(+0.44%)
Mar 09, 2017 173.45 173.63 170.93 172.20 1,562,235 -1.09(-0.63%)
Mar 08, 2017 173.46 174.12 172.50 173.29 1,343,504 +0.01(+0.01%)
Mar 07, 2017 174.13 174.80 172.80 173.28 1,354,395 -0.93(-0.54%)
Mar 06, 2017 174.26 175.54 173.67 174.22 1,029,928 -0.36(-0.21%)
Mar 03, 2017 174.75 175.42 174.22 174.57 915,975 -0.32(-0.18%)
Mar 02, 2017 176.94 176.95 174.47 174.90 1,988,501 -2.43(-1.37%)
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.