Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 171.96 172.17 168.99 169.82 1,538,676 -1.80(-1.05%)
Apr 27, 2017 170.09 172.21 168.96 171.62 2,367,569 +1.91(+1.12%)
Apr 26, 2017 169.25 171.04 168.87 169.72 1,784,992 +0.55(+0.32%)
Apr 25, 2017 169.38 170.62 168.84 169.17 1,645,003 +0.37(+0.22%)
Apr 24, 2017 167.85 168.89 167.68 168.80 1,712,875 +2.94(+1.77%)
Apr 21, 2017 167.39 167.99 165.84 165.87 1,926,858 -1.07(-0.64%)
Apr 20, 2017 165.29 167.36 164.53 166.94 1,867,970 +2.61(+1.59%)
Apr 19, 2017 165.74 166.57 163.73 164.33 1,750,788 -0.05(-0.03%)
Apr 18, 2017 165.49 166.31 164.32 164.37 1,704,499 -1.73(-1.04%)
Apr 17, 2017 165.05 166.42 163.89 166.10 2,650,354 +1.62(+0.98%)
Apr 13, 2017 166.95 167.23 164.46 164.48 3,006,612 -2.31(-1.38%)
Apr 12, 2017 172.88 172.98 166.65 166.79 3,828,316 -5.98(-3.46%)
Apr 11, 2017 174.61 174.68 172.49 172.77 2,673,654 -2.48(-1.42%)
Apr 10, 2017 175.58 176.56 174.77 175.25 1,287,283 +0.10(+0.06%)
Apr 07, 2017 175.05 176.25 174.90 175.15 1,800,683 -0.30(-0.17%)
Apr 06, 2017 175.46 176.59 175.14 175.45 1,575,624 +0.12(+0.07%)
Apr 05, 2017 176.36 178.30 175.01 175.33 1,844,541 -0.38(-0.21%)
Apr 04, 2017 174.62 175.98 174.25 175.71 2,085,152 +0.82(+0.47%)
Apr 03, 2017 175.34 176.54 174.03 174.89 2,006,786 +0.19(+0.11%)
Mar 31, 2017 173.63 175.67 172.97 174.70 2,430,121 +0.88(+0.50%)
Mar 30, 2017 172.33 173.98 171.60 173.82 2,112,069 +2.91(+1.70%)
Mar 29, 2017 169.59 171.58 169.33 170.91 1,841,192 +0.92(+0.54%)
Mar 28, 2017 167.41 170.53 167.41 169.99 1,871,687 +2.55(+1.52%)
Mar 27, 2017 167.22 167.96 164.99 167.44 2,687,520 -0.97(-0.57%)
Mar 24, 2017 169.50 170.37 167.61 168.41 3,197,349 -0.96(-0.57%)
Mar 23, 2017 174.57 174.69 169.29 169.37 3,898,168 -6.02(-3.44%)
Mar 22, 2017 175.17 176.79 172.33 175.39 6,850,459 +3.65(+2.13%)
Mar 21, 2017 172.86 173.55 171.60 171.74 3,732,284 -0.38(-0.22%)
Mar 20, 2017 174.61 175.02 172.04 172.12 2,445,273 -2.08(-1.19%)
Mar 17, 2017 173.57 175.54 172.22 174.20 2,670,567 +1.32(+0.77%)
Mar 16, 2017 173.13 173.67 172.28 172.88 1,389,616 -0.13(-0.08%)
Mar 15, 2017 171.84 173.91 171.43 173.01 1,577,328 +1.68(+0.98%)
Mar 14, 2017 172.69 172.80 170.96 171.33 1,510,467 -1.56(-0.90%)
Mar 13, 2017 171.77 172.99 171.34 172.88 1,432,290 +0.87(+0.51%)
Mar 10, 2017 172.28 173.10 170.44 172.02 1,370,125 +0.75(+0.44%)
Mar 09, 2017 172.51 172.69 170.00 171.26 1,570,781 -1.08(-0.63%)
Mar 08, 2017 172.52 173.17 171.56 172.35 1,350,853 +0.01(+0.01%)
Mar 07, 2017 173.18 173.85 171.86 172.34 1,361,804 -0.93(-0.54%)
Mar 06, 2017 173.31 174.59 172.72 173.27 1,035,562 -0.36(-0.21%)
Mar 03, 2017 173.79 174.47 173.28 173.62 920,985 -0.32(-0.19%)
Mar 02, 2017 175.97 175.98 173.52 173.95 1,999,378 -2.42(-1.37%)
Mar 01, 2017 174.11 177.42 174.11 176.37 2,476,808 +3.97(+2.30%)
Feb 28, 2017 173.73 174.56 172.34 172.40 2,001,661 -1.24(-0.72%)
Feb 27, 2017 172.39 173.70 171.32 173.64 1,989,050 +1.13(+0.65%)
Feb 24, 2017 170.40 172.52 169.85 172.52 2,473,715 +1.72(+1.01%)
Feb 23, 2017 173.31 173.75 170.37 170.79 2,022,097 -2.37(-1.37%)
Feb 22, 2017 173.69 173.76 172.07 173.16 2,379,865 -1.37(-0.78%)
Feb 21, 2017 173.64 174.72 173.10 174.53 1,421,077 +1.48(+0.86%)
Feb 17, 2017 173.04 173.04 173.04 0 +0.31(+0.18%)
Feb 16, 2017 173.65 173.96 171.67 172.73 1,280,278 -1.18(-0.68%)
Feb 15, 2017 172.21 174.02 171.72 173.91 1,464,924 +1.97(+1.15%)
Feb 14, 2017 171.61 172.48 170.93 171.94 1,058,186 -0.10(-0.06%)
Feb 13, 2017 170.68 172.55 170.30 172.03 1,195,669 +1.53(+0.90%)
Feb 10, 2017 168.65 170.63 168.23 170.51 1,330,183 +2.05(+1.21%)
Feb 09, 2017 167.92 169.85 167.80 168.46 1,508,699 +0.55(+0.32%)
Feb 08, 2017 167.73 168.20 166.89 167.92 1,069,719 -0.05(-0.03%)
Feb 07, 2017 168.13 168.55 167.23 167.97 1,296,812 -0.16(-0.10%)
Feb 06, 2017 170.12 170.41 167.71 168.13 1,513,904 -0.01(-0.01%)
Feb 03, 2017 166.25 168.79 165.62 168.14 1,518,246 +3.22(+1.95%)
Feb 02, 2017 166.27 166.99 164.26 164.92 1,636,341 -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.