Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 227.33 233.89 227.33 231.46 2,734,256 +5.53(+2.45%)
Nov 29, 2017 218.92 226.48 218.77 225.93 1,881,572 +7.42(+3.40%)
Nov 28, 2017 217.87 216.71 218.51 1,647,554 +0.64(+0.29%)
Nov 27, 2017 217.11 218.36 216.36 217.87 1,244,696 +0.87(+0.40%)
Nov 24, 2017 219.00 219.10 216.34 217.00 703,642 -0.83(-0.38%)
Nov 22, 2017 218.03 218.42 216.53 217.83 1,332,362 +0.51(+0.23%)
Nov 21, 2017 217.88 217.97 216.82 217.32 1,226,556 +0.07(+0.03%)
Nov 20, 2017 216.61 218.34 216.05 217.25 991,190 +1.25(+0.58%)
Nov 17, 2017 217.06 218.28 215.89 216.00 1,446,781 -1.91(-0.88%)
Nov 16, 2017 215.31 218.68 214.81 217.91 1,516,535 +3.46(+1.61%)
Nov 15, 2017 218.96 219.88 214.17 214.45 1,322,460 -5.49(-2.50%)
Nov 14, 2017 220.81 220.98 219.52 219.94 805,036 -1.49(-0.67%)
Nov 13, 2017 219.50 221.77 218.65 221.43 1,209,342 +3.28(+1.50%)
Nov 10, 2017 216.89 218.45 216.27 218.15 936,281 +0.71(+0.33%)
Nov 09, 2017 219.40 219.75 215.47 217.44 1,001,273 -3.06(-1.39%)
Nov 08, 2017 220.43 221.91 219.83 220.50 972,879 -0.66(-0.30%)
Nov 07, 2017 221.56 222.84 220.80 221.16 855,601 +0.21(+0.10%)
Nov 06, 2017 223.63 224.13 220.52 220.95 1,103,579 -3.29(-1.47%)
Nov 03, 2017 225.16 225.91 223.74 224.24 810,558 -1.06(-0.47%)
Nov 02, 2017 225.70 226.50 222.86 225.30 1,318,386 -0.16(-0.07%)
Nov 01, 2017 227.00 227.38 224.67 225.46 1,149,867 -0.35(-0.15%)
Oct 31, 2017 228.12 228.31 225.78 225.81 949,188 -1.91(-0.84%)
Oct 30, 2017 230.07 230.45 227.17 227.72 742,804 -2.75(-1.19%)
Oct 27, 2017 228.99 231.35 228.61 230.47 1,242,145 +1.43(+0.62%)
Oct 26, 2017 226.32 230.08 225.90 229.04 1,430,248 +3.54(+1.57%)
Oct 25, 2017 225.39 226.41 225.02 225.50 1,108,564 -0.34(-0.15%)
Oct 24, 2017 225.74 226.72 225.24 225.84 1,107,132 +0.50(+0.22%)
Oct 23, 2017 226.00 226.58 224.69 225.34 1,192,374 +0.27(+0.12%)
Oct 20, 2017 224.94 225.84 224.00 225.07 1,297,895 +1.10(+0.49%)
Oct 19, 2017 221.48 224.00 220.61 223.97 1,486,982 +1.67(+0.75%)
Oct 18, 2017 220.46 223.27 220.21 222.30 851,714 +2.20(+1.00%)
Oct 17, 2017 221.01 221.51 219.81 220.10 1,034,006 -1.25(-0.56%)
Oct 16, 2017 222.72 222.72 220.28 221.35 762,868 -0.87(-0.39%)
Oct 13, 2017 225.49 226.08 222.00 222.22 1,088,184 -2.84(-1.26%)
Oct 12, 2017 222.57 225.83 222.31 225.06 1,172,373 +2.38(+1.07%)
Oct 11, 2017 221.46 223.00 221.25 222.68 1,318,551 +1.90(+0.86%)
Oct 10, 2017 221.35 222.22 220.65 220.78 710,193 +0.14(+0.06%)
Oct 09, 2017 221.11 221.77 220.04 220.64 1,024,874 -0.16(-0.07%)
Oct 06, 2017 221.51 222.24 220.22 220.80 783,041 -0.81(-0.37%)
Oct 05, 2017 218.39 221.66 217.77 221.61 2,072,759 +0.29(+0.13%)
Oct 04, 2017 222.87 223.47 221.21 221.32 1,004,399 -1.68(-0.75%)
Oct 03, 2017 226.19 226.90 222.58 223.00 1,290,828 -3.33(-1.47%)
Oct 02, 2017 225.51 227.00 224.60 226.33 1,168,847 +0.75(+0.33%)
Sep 29, 2017 224.26 226.34 223.49 225.58 1,290,160 +1.32(+0.59%)
Sep 28, 2017 219.62 224.50 219.12 224.26 1,467,926 +4.26(+1.94%)
Sep 27, 2017 220.78 220.98 220.00 220.00 1,262,210 +0.19(+0.09%)
Sep 26, 2017 218.74 220.32 218.54 219.81 1,404,650 +0.61(+0.28%)
Sep 25, 2017 220.13 220.92 217.60 219.20 1,277,544 -0.80(-0.36%)
Sep 22, 2017 218.85 220.95 217.84 220.00 1,607,598 +1.17(+0.53%)
Sep 21, 2017 220.00 220.78 218.00 218.83 2,092,314 -1.67(-0.76%)
Sep 20, 2017 216.37 222.71 215.57 220.50 4,275,223 +4.50(+2.08%)
Sep 19, 2017 215.13 216.95 215.02 216.00 2,119,427 +0.92(+0.43%)
Sep 18, 2017 215.00 216.34 214.11 215.08 1,125,496 +0.25(+0.12%)
Sep 15, 2017 212.87 217.00 211.74 214.83 1,811,568 +0.31(+0.14%)
Sep 14, 2017 214.16 216.19 214.03 214.52 968,227 -0.48(-0.22%)
Sep 13, 2017 215.12 215.53 213.61 215.00 800,868 -0.54(-0.25%)
Sep 12, 2017 213.31 217.29 213.11 215.54 1,580,910 +3.14(+1.48%)
Sep 11, 2017 212.11 213.00 211.01 212.40 1,491,949 +1.92(+0.91%)
Sep 08, 2017 212.69 212.69 209.67 210.48 1,600,975 -3.18(-1.49%)
Sep 07, 2017 212.70 214.00 212.11 213.66 881,562 +1.75(+0.83%)
Sep 06, 2017 214.73 211.91 211.91 1,134,793 -1.35(-0.63%)
Sep 05, 2017 214.20 214.92 212.40 213.26 1,044,610 -1.79(-0.83%)
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.