Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 174.66 175.49 173.26 173.32 1,991,049 -1.25(-0.71%)
Feb 27, 2017 173.31 174.62 172.23 174.57 1,978,505 +1.13(+0.65%)
Feb 24, 2017 171.31 173.44 170.75 173.44 2,460,601 +1.73(+1.01%)
Feb 23, 2017 174.24 174.68 171.28 171.70 2,011,377 -2.38(-1.37%)
Feb 22, 2017 174.61 174.68 172.99 174.08 2,367,249 -1.38(-0.78%)
Feb 21, 2017 174.57 175.65 174.02 175.46 1,413,543 +1.49(+0.86%)
Feb 17, 2017 173.97 173.97 173.97 0 +0.32(+0.18%)
Feb 16, 2017 174.58 174.88 172.58 173.65 1,273,491 -1.19(-0.68%)
Feb 15, 2017 173.13 174.95 172.64 174.84 1,457,158 +1.98(+1.15%)
Feb 14, 2017 172.52 173.40 171.84 172.85 1,052,576 -0.10(-0.06%)
Feb 13, 2017 171.59 173.47 171.21 172.95 1,189,330 +1.54(+0.90%)
Feb 10, 2017 169.55 171.54 169.13 171.42 1,323,131 +2.06(+1.21%)
Feb 09, 2017 168.81 170.75 168.69 169.36 1,500,701 +0.55(+0.32%)
Feb 08, 2017 168.62 169.10 167.78 168.81 1,064,048 -0.05(-0.03%)
Feb 07, 2017 169.03 169.45 168.12 168.87 1,289,937 -0.16(-0.10%)
Feb 06, 2017 171.03 171.32 168.60 169.03 1,505,879 -0.01(-0.01%)
Feb 03, 2017 167.13 169.69 166.50 169.04 1,510,198 +3.23(+1.95%)
Feb 02, 2017 167.16 167.88 165.14 165.80 1,627,666 -1.49(-0.89%)
Feb 01, 2017 170.00 170.01 165.89 167.29 2,309,728 -2.55(-1.50%)
Jan 31, 2017 170.90 171.07 167.19 169.84 3,286,682 -3.72(-2.14%)
Jan 30, 2017 174.69 175.56 172.02 173.56 2,565,375 -2.40(-1.36%)
Jan 27, 2017 173.13 176.41 172.26 175.96 2,217,253 +3.00(+1.73%)
Jan 26, 2017 172.72 173.28 171.67 172.96 1,188,509 -0.33(-0.19%)
Jan 25, 2017 172.08 174.25 171.19 173.29 2,011,999 +1.20(+0.70%)
Jan 24, 2017 166.61 172.43 166.61 172.09 2,380,914 +5.52(+3.32%)
Jan 23, 2017 166.88 167.69 165.52 166.57 1,191,951 -0.24(-0.15%)
Jan 20, 2017 167.07 167.95 165.59 166.81 2,441,596 -0.40(-0.24%)
Jan 19, 2017 168.19 168.94 166.76 167.20 1,181,569 -0.95(-0.57%)
Jan 18, 2017 167.45 168.83 166.83 168.16 1,005,377 +1.06(+0.63%)
Jan 17, 2017 167.16 167.72 165.65 167.10 1,496,240 -0.86(-0.51%)
Jan 13, 2017 167.96 167.96 167.96 0 -0.33(-0.20%)
Jan 12, 2017 169.44 169.63 167.36 168.29 1,311,504 -1.67(-0.98%)
Jan 11, 2017 169.07 170.14 168.85 169.96 1,163,864 +0.74(+0.43%)
Jan 10, 2017 169.80 170.55 169.16 169.22 1,512,149 -1.14(-0.67%)
Jan 09, 2017 170.27 171.12 169.75 170.37 1,424,251 -0.50(-0.29%)
Jan 06, 2017 168.95 172.21 168.76 170.87 1,846,556 +1.65(+0.98%)
Jan 05, 2017 169.49 170.98 168.80 169.22 1,344,671 -0.27(-0.16%)
Jan 04, 2017 169.30 170.10 168.27 169.49 1,436,714 +0.91(+0.54%)
Jan 03, 2017 167.56 170.35 167.56 168.58 1,902,226 +1.35(+0.81%)
Dec 30, 2016 167.23 167.23 167.23 0 -0.67(-0.40%)
Dec 29, 2016 169.61 170.32 167.43 167.90 1,439,712 -1.35(-0.80%)
Dec 28, 2016 171.39 172.05 168.87 169.25 1,731,830 -1.89(-1.10%)
Dec 27, 2016 172.41 172.92 171.11 171.14 1,075,861 -1.18(-0.68%)
Dec 23, 2016 172.31 172.31 172.31 0 +0.87(+0.51%)
Dec 22, 2016 172.66 172.85 171.34 171.44 2,260,352 -1.10(-0.64%)
Dec 21, 2016 174.69 176.00 172.48 172.55 7,130,621 -5.94(-3.33%)
Dec 20, 2016 178.66 179.17 176.53 178.49 3,398,122 +1.01(+0.57%)
Dec 19, 2016 176.63 177.89 175.81 177.49 1,667,534 +1.02(+0.58%)
Dec 16, 2016 178.56 179.05 175.54 176.46 3,996,799 -1.29(-0.73%)
Dec 15, 2016 177.59 179.42 177.17 177.76 1,354,338 +0.00(+0.00%)
Dec 14, 2016 180.32 180.52 177.48 177.76 2,820,511 -2.78(-1.54%)
Dec 13, 2016 178.42 181.03 177.38 180.54 2,472,163 +3.04(+1.71%)
Dec 12, 2016 175.92 178.04 175.76 177.50 1,596,943 +0.93(+0.53%)
Dec 09, 2016 176.29 176.92 175.25 176.57 2,179,416 -0.42(-0.24%)
Dec 08, 2016 176.71 177.20 173.88 176.99 3,286,417 +0.85(+0.48%)
Dec 07, 2016 173.27 176.32 172.34 176.14 2,101,204 +2.86(+1.65%)
Dec 06, 2016 174.20 174.29 171.73 173.28 1,377,907 -1.05(-0.60%)
Dec 05, 2016 173.61 174.73 172.99 174.33 1,572,823 +1.52(+0.88%)
Dec 02, 2016 172.18 173.57 172.18 172.81 1,721,380 +0.55(+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.