Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 180.44 181.30 179.00 179.06 1,927,237 -1.29(-0.71%)
Feb 27, 2017 179.05 180.40 177.94 180.35 1,915,095 +1.17(+0.65%)
Feb 24, 2017 176.98 179.18 176.41 179.18 2,381,740 +1.79(+1.01%)
Feb 23, 2017 180.00 180.46 176.95 177.39 1,946,913 -2.46(-1.37%)
Feb 22, 2017 180.40 180.47 178.72 179.85 2,291,379 -1.42(-0.78%)
Feb 21, 2017 180.35 181.46 179.78 181.27 1,368,239 +1.54(+0.86%)
Feb 17, 2017 179.73 179.73 179.73 0 +0.33(+0.18%)
Feb 16, 2017 180.36 180.67 178.30 179.40 1,232,676 -1.23(-0.68%)
Feb 15, 2017 178.86 180.74 178.35 180.63 1,410,457 +2.05(+1.15%)
Feb 14, 2017 178.23 179.14 177.53 178.58 1,018,841 -0.10(-0.06%)
Feb 13, 2017 177.27 179.22 176.88 178.68 1,151,212 +1.59(+0.90%)
Feb 10, 2017 175.16 177.22 174.73 177.09 1,280,725 +2.12(+1.21%)
Feb 09, 2017 174.40 176.41 174.28 174.97 1,452,604 +0.57(+0.32%)
Feb 08, 2017 174.21 174.70 173.33 174.40 1,029,945 -0.06(-0.03%)
Feb 07, 2017 174.62 175.06 173.69 174.46 1,248,595 -0.17(-0.10%)
Feb 06, 2017 176.69 176.99 174.19 174.62 1,457,616 -0.01(-0.01%)
Feb 03, 2017 172.67 175.31 172.02 174.63 1,461,796 +3.34(+1.95%)
Feb 02, 2017 172.69 173.44 170.61 171.29 1,575,500 -1.54(-0.89%)
Feb 01, 2017 175.63 175.64 171.38 172.83 2,235,702 -2.63(-1.50%)
Jan 31, 2017 176.55 176.74 172.73 175.47 3,181,345 -3.84(-2.14%)
Jan 30, 2017 180.48 181.38 177.72 179.31 2,483,156 -2.48(-1.36%)
Jan 27, 2017 178.86 182.25 177.96 181.79 2,146,191 +3.10(+1.73%)
Jan 26, 2017 178.44 179.02 177.35 178.69 1,150,418 -0.34(-0.19%)
Jan 25, 2017 177.78 180.02 176.86 179.03 1,947,516 +1.24(+0.70%)
Jan 24, 2017 172.13 178.14 172.13 177.79 2,304,607 +5.71(+3.32%)
Jan 23, 2017 172.41 173.24 171.00 172.08 1,153,749 -0.25(-0.15%)
Jan 20, 2017 172.60 173.51 171.07 172.33 2,363,344 -0.41(-0.24%)
Jan 19, 2017 173.76 174.53 172.28 172.74 1,143,700 -0.98(-0.57%)
Jan 18, 2017 172.99 174.42 172.35 173.72 973,156 +1.09(+0.63%)
Jan 17, 2017 172.69 173.27 171.13 172.63 1,448,286 -0.89(-0.51%)
Jan 13, 2017 173.52 173.52 173.52 0 -0.34(-0.20%)
Jan 12, 2017 175.05 175.25 172.90 173.86 1,269,471 -1.73(-0.98%)
Jan 11, 2017 174.67 175.77 174.44 175.59 1,126,563 +0.76(+0.44%)
Jan 10, 2017 175.42 176.20 174.76 174.83 1,463,686 -1.18(-0.67%)
Jan 09, 2017 175.90 176.78 175.38 176.01 1,378,604 -0.52(-0.29%)
Jan 06, 2017 174.54 177.91 174.34 176.53 1,787,375 +1.71(+0.98%)
Jan 05, 2017 175.10 176.64 174.39 174.82 1,301,575 -0.28(-0.16%)
Jan 04, 2017 174.90 175.73 173.84 175.10 1,390,668 +0.94(+0.54%)
Jan 03, 2017 173.11 175.99 173.11 174.16 1,841,260 +1.39(+0.81%)
Dec 30, 2016 172.77 172.77 172.77 0 -0.70(-0.40%)
Dec 29, 2016 175.23 175.96 172.97 173.46 1,393,570 -1.39(-0.80%)
Dec 28, 2016 177.06 177.75 174.46 174.85 1,676,325 -1.95(-1.10%)
Dec 27, 2016 178.12 178.64 176.78 176.80 1,041,380 -1.22(-0.68%)
Dec 23, 2016 178.02 178.02 178.02 0 +0.90(+0.51%)
Dec 22, 2016 178.37 178.58 177.02 177.12 2,187,909 -1.14(-0.64%)
Dec 21, 2016 180.47 181.83 178.19 178.26 6,902,088 -6.14(-3.33%)
Dec 20, 2016 184.57 185.10 182.37 184.40 3,289,214 +1.04(+0.57%)
Dec 19, 2016 182.48 183.78 181.63 183.36 1,614,091 +1.06(+0.58%)
Dec 16, 2016 184.48 184.98 181.35 182.31 3,868,703 -1.34(-0.73%)
Dec 15, 2016 183.47 185.36 183.04 183.64 1,310,932 +0.00(+0.00%)
Dec 14, 2016 186.29 186.50 183.35 183.64 2,730,115 -2.88(-1.54%)
Dec 13, 2016 184.33 187.03 183.25 186.52 2,392,931 +3.14(+1.71%)
Dec 12, 2016 181.74 183.94 181.58 183.38 1,545,762 +0.97(+0.53%)
Dec 09, 2016 182.13 182.78 181.05 182.42 2,109,567 -0.44(-0.24%)
Dec 08, 2016 182.56 183.07 179.63 182.85 3,181,089 +0.88(+0.48%)
Dec 07, 2016 179.01 182.16 178.05 181.97 2,033,861 +2.95(+1.65%)
Dec 06, 2016 179.97 180.06 177.42 179.02 1,333,746 -1.08(-0.60%)
Dec 05, 2016 179.36 180.52 178.71 180.10 1,522,414 +1.57(+0.88%)
Dec 02, 2016 177.88 179.31 177.88 178.53 1,666,210 +0.56(+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.