Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 259.23 259.50 243.64 249.63 1,836,647 -10.91(-4.19%)
Apr 27, 2017 262.84 262.84 260.06 260.54 408,726 -1.79(-0.68%)
Apr 26, 2017 262.92 263.72 261.59 262.33 358,753 -0.68(-0.26%)
Apr 25, 2017 261.45 264.23 261.28 263.01 477,971 +2.14(+0.82%)
Apr 24, 2017 263.65 263.95 260.61 260.87 756,375 +1.36(+0.52%)
Apr 21, 2017 261.00 266.25 258.48 259.51 1,091,243 -1.11(-0.43%)
Apr 20, 2017 251.95 263.40 248.42 260.62 1,399,787 +19.98(+8.30%)
Apr 19, 2017 238.72 241.22 236.22 240.64 799,549 +2.64(+1.11%)
Apr 18, 2017 237.96 239.98 236.71 238.00 497,338 -0.51(-0.21%)
Apr 17, 2017 236.58 239.86 235.47 238.51 591,759 +3.60(+1.53%)
Apr 13, 2017 238.62 238.98 234.78 234.91 484,533 -3.99(-1.67%)
Apr 12, 2017 238.34 241.43 238.27 238.90 677,049 +0.56(+0.23%)
Apr 11, 2017 245.01 246.43 235.09 238.34 1,828,414 -9.32(-3.76%)
Apr 10, 2017 250.31 252.16 247.35 247.66 607,484 -3.38(-1.35%)
Apr 07, 2017 252.20 254.20 250.86 251.04 551,026 -2.32(-0.92%)
Apr 06, 2017 250.96 254.72 250.10 253.36 422,166 +3.10(+1.24%)
Apr 05, 2017 251.70 254.94 249.78 250.26 629,920 -0.71(-0.28%)
Apr 04, 2017 249.20 253.30 248.96 250.97 968,393 +0.64(+0.26%)
Apr 03, 2017 249.75 251.26 247.23 250.33 732,673 +1.33(+0.53%)
Mar 31, 2017 248.76 250.00 247.93 249.00 500,234 +0.12(+0.05%)
Mar 30, 2017 245.33 249.43 244.71 248.88 455,949 +3.55(+1.45%)
Mar 29, 2017 244.62 245.64 243.49 245.33 272,262 +0.63(+0.26%)
Mar 28, 2017 242.99 245.54 242.57 244.70 502,212 +1.27(+0.52%)
Mar 27, 2017 241.41 244.33 238.60 243.43 617,578 -0.36(-0.15%)
Mar 24, 2017 244.22 245.70 242.04 243.79 341,366 +0.87(+0.36%)
Mar 23, 2017 240.81 244.78 240.65 242.92 372,155 +2.05(+0.85%)
Mar 22, 2017 239.45 242.24 239.01 240.87 333,070 +1.58(+0.66%)
Mar 21, 2017 244.21 246.04 239.01 239.29 693,559 -5.25(-2.15%)
Mar 20, 2017 245.52 246.02 243.40 244.54 504,090 -0.47(-0.19%)
Mar 17, 2017 245.60 246.67 244.37 245.01 685,888 -0.08(-0.03%)
Mar 16, 2017 246.18 246.79 243.60 245.09 389,537 -0.46(-0.19%)
Mar 15, 2017 246.39 246.85 241.49 245.55 774,142 +0.02(+0.01%)
Mar 14, 2017 246.54 246.97 244.19 245.53 593,515 -2.29(-0.92%)
Mar 13, 2017 248.78 249.94 247.44 247.82 298,185 -0.38(-0.15%)
Mar 10, 2017 249.00 251.19 247.11 248.20 495,277 +0.27(+0.11%)
Mar 09, 2017 246.40 248.61 245.30 247.93 382,580 +1.74(+0.71%)
Mar 08, 2017 246.09 248.81 244.59 246.19 391,816 +1.14(+0.47%)
Mar 07, 2017 245.80 245.93 243.54 245.05 343,477 -0.40(-0.16%)
Mar 06, 2017 242.58 246.62 240.64 245.45 514,355 +0.82(+0.34%)
Mar 03, 2017 243.39 245.42 242.02 244.63 778,764 +0.69(+0.28%)
Mar 02, 2017 247.74 248.76 243.69 243.94 468,360 -3.68(-1.49%)
Mar 01, 2017 244.66 249.22 243.39 247.62 621,969 +4.64(+1.91%)
Feb 28, 2017 247.13 247.16 242.16 242.98 922,712 -3.79(-1.54%)
Feb 27, 2017 244.81 247.48 243.84 246.77 736,075 +1.96(+0.80%)
Feb 24, 2017 240.87 245.11 239.82 244.81 762,306 +2.39(+0.99%)
Feb 23, 2017 240.59 243.52 239.28 242.42 653,374 +2.55(+1.06%)
Feb 22, 2017 238.16 241.41 236.38 239.87 440,660 +0.41(+0.17%)
Feb 21, 2017 234.48 239.91 230.88 239.46 640,717 +4.42(+1.88%)
Feb 17, 2017 235.04 235.04 235.04 0 +3.63(+1.57%)
Feb 16, 2017 231.49 231.96 229.94 231.41 363,305 +0.84(+0.36%)
Feb 15, 2017 228.80 231.34 227.56 230.57 324,898 +1.18(+0.51%)
Feb 14, 2017 226.79 230.54 226.48 229.39 660,708 +1.58(+0.69%)
Feb 13, 2017 227.94 229.27 227.54 227.81 393,448 +0.78(+0.34%)
Feb 10, 2017 228.64 228.64 224.38 227.03 464,094 -1.61(-0.70%)
Feb 09, 2017 225.89 229.94 225.89 228.64 496,302 +2.88(+1.28%)
Feb 08, 2017 225.15 228.11 224.83 225.76 609,327 +0.65(+0.29%)
Feb 07, 2017 226.11 227.66 224.72 225.11 594,517 -1.38(-0.61%)
Feb 06, 2017 228.10 229.74 225.67 226.49 475,929 -1.65(-0.72%)
Feb 03, 2017 227.38 229.58 227.38 228.14 464,281 +2.16(+0.96%)
Feb 02, 2017 229.30 229.91 225.52 225.98 668,953 -4.41(-1.91%)
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.