Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 169.10 169.11 165.01 166.41 2,322,038 -2.54(-1.50%)
Jan 31, 2017 169.99 170.17 166.31 168.94 3,304,199 -3.70(-2.14%)
Jan 30, 2017 173.77 174.63 171.11 172.64 2,579,048 -2.39(-1.36%)
Jan 27, 2017 172.21 175.47 171.35 175.03 2,229,070 +2.98(+1.73%)
Jan 26, 2017 171.80 172.37 170.76 172.04 1,194,844 -0.33(-0.19%)
Jan 25, 2017 171.17 173.33 170.28 172.37 2,022,723 +1.20(+0.70%)
Jan 24, 2017 165.73 171.52 165.73 171.18 2,393,603 +5.49(+3.32%)
Jan 23, 2017 166.00 166.80 164.65 165.68 1,198,304 -0.24(-0.15%)
Jan 20, 2017 166.18 167.06 164.71 165.92 2,454,609 -0.39(-0.24%)
Jan 19, 2017 167.30 168.04 165.88 166.32 1,187,867 -0.95(-0.57%)
Jan 18, 2017 166.56 167.93 165.94 167.26 1,010,736 +1.05(+0.63%)
Jan 17, 2017 166.27 166.83 164.77 166.21 1,504,214 -0.86(-0.51%)
Jan 13, 2017 167.07 167.07 167.07 0 -0.33(-0.20%)
Jan 12, 2017 168.54 168.73 166.47 167.40 1,318,494 -1.66(-0.98%)
Jan 11, 2017 168.18 169.24 167.95 169.06 1,170,068 +0.73(+0.44%)
Jan 10, 2017 168.90 169.65 168.26 168.33 1,520,209 -1.13(-0.67%)
Jan 09, 2017 169.36 170.21 168.85 169.46 1,431,841 -0.50(-0.29%)
Jan 06, 2017 168.05 171.29 167.86 169.96 1,856,398 +1.64(+0.98%)
Jan 05, 2017 168.59 170.07 167.91 168.32 1,351,838 -0.27(-0.16%)
Jan 04, 2017 168.40 169.20 167.38 168.59 1,444,372 +0.90(+0.54%)
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.