Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 171.94 172.14 168.97 169.80 1,538,891 -1.80(-1.05%)
Apr 27, 2017 170.07 172.19 168.94 171.60 2,367,900 +1.91(+1.12%)
Apr 26, 2017 169.23 171.02 168.84 169.69 1,785,242 +0.55(+0.32%)
Apr 25, 2017 169.35 170.60 168.81 169.15 1,645,233 +0.37(+0.22%)
Apr 24, 2017 167.83 168.87 167.66 168.78 1,713,114 +2.94(+1.77%)
Apr 21, 2017 167.37 167.96 165.82 165.84 1,927,127 -1.07(-0.64%)
Apr 20, 2017 165.27 167.34 164.51 166.92 1,868,231 +2.61(+1.59%)
Apr 19, 2017 165.72 166.55 163.70 164.30 1,751,033 -0.05(-0.03%)
Apr 18, 2017 165.47 166.29 164.29 164.35 1,704,737 -1.73(-1.04%)
Apr 17, 2017 165.03 166.40 163.87 166.08 2,650,724 +1.62(+0.99%)
Apr 13, 2017 166.93 167.20 164.44 164.46 3,007,032 -2.31(-1.38%)
Apr 12, 2017 172.86 172.96 166.62 166.76 3,828,851 -5.98(-3.46%)
Apr 11, 2017 174.59 174.66 172.47 172.74 2,674,028 -2.48(-1.42%)
Apr 10, 2017 175.56 176.54 174.75 175.22 1,287,462 +0.10(+0.06%)
Apr 07, 2017 175.03 176.23 174.87 175.12 1,800,935 -0.30(-0.17%)
Apr 06, 2017 175.44 176.57 175.12 175.43 1,575,844 +0.12(+0.07%)
Apr 05, 2017 176.33 178.28 174.99 175.30 1,844,798 -0.38(-0.21%)
Apr 04, 2017 174.60 175.96 174.23 175.68 2,085,444 +0.81(+0.47%)
Apr 03, 2017 175.31 176.51 174.01 174.87 2,007,066 +0.19(+0.11%)
Mar 31, 2017 173.60 175.64 172.95 174.68 2,430,460 +0.88(+0.51%)
Mar 30, 2017 172.31 173.95 171.57 173.80 2,112,364 +2.91(+1.70%)
Mar 29, 2017 169.57 171.55 169.31 170.89 1,841,449 +0.92(+0.54%)
Mar 28, 2017 167.38 170.51 167.38 169.97 1,871,949 +2.55(+1.52%)
Mar 27, 2017 167.19 167.94 164.97 167.42 2,687,896 -0.97(-0.57%)
Mar 24, 2017 169.48 170.34 167.59 168.38 3,197,795 -0.96(-0.57%)
Mar 23, 2017 174.54 174.67 169.26 169.34 3,898,713 -6.02(-3.44%)
Mar 22, 2017 175.14 176.76 172.31 175.37 6,851,416 +3.65(+2.13%)
Mar 21, 2017 172.83 173.52 171.57 171.72 3,732,805 -0.38(-0.22%)
Mar 20, 2017 174.59 175.00 172.02 172.10 2,445,615 -2.08(-1.19%)
Mar 17, 2017 173.55 175.52 172.20 174.18 2,670,940 +1.32(+0.77%)
Mar 16, 2017 173.10 173.65 172.25 172.85 1,389,810 -0.13(-0.08%)
Mar 15, 2017 171.81 173.88 171.41 172.99 1,577,548 +1.68(+0.98%)
Mar 14, 2017 172.66 172.78 170.94 171.30 1,510,678 -1.56(-0.90%)
Mar 13, 2017 171.74 172.97 171.31 172.86 1,432,490 +0.87(+0.51%)
Mar 10, 2017 172.26 173.07 170.41 171.99 1,370,316 +0.75(+0.44%)
Mar 09, 2017 172.49 172.66 169.98 171.24 1,571,000 -1.08(-0.63%)
Mar 08, 2017 172.49 173.15 171.54 172.32 1,351,042 +0.01(+0.00%)
Mar 07, 2017 173.15 173.82 171.83 172.31 1,361,994 -0.93(-0.54%)
Mar 06, 2017 173.29 174.56 172.70 173.24 1,035,707 -0.36(-0.21%)
Mar 03, 2017 173.77 174.44 173.25 173.60 921,114 -0.32(-0.18%)
Mar 02, 2017 175.95 175.96 173.49 173.92 1,999,657 -2.42(-1.37%)
Mar 01, 2017 174.08 177.40 174.08 176.34 2,477,154 +3.97(+2.30%)
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%)
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.