Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 131.86 133.96 131.38 133.09 1,200,160 +1.72(+1.31%)
Jun 29, 2017 132.76 133.11 130.62 131.37 1,151,505 -1.19(-0.90%)
Jun 28, 2017 130.94 132.80 130.28 132.56 1,253,417 +2.77(+2.13%)
Jun 27, 2017 130.49 131.31 129.45 129.80 1,559,017 -0.57(-0.44%)
Jun 26, 2017 130.58 131.53 129.69 130.37 1,032,776 -0.20(-0.15%)
Jun 23, 2017 130.33 131.17 130.04 130.57 2,607,948 +0.15(+0.11%)
Jun 22, 2017 131.38 131.40 130.25 130.42 873,368 -0.19(-0.14%)
Jun 21, 2017 134.24 134.24 130.07 130.61 1,455,520 -2.71(-2.03%)
Jun 20, 2017 133.81 134.43 132.46 133.32 1,693,498 -1.32(-0.98%)
Jun 19, 2017 133.02 134.74 132.71 134.64 1,948,322 +2.08(+1.57%)
Jun 16, 2017 132.73 133.07 131.86 132.55 1,562,906 -0.11(-0.09%)
Jun 15, 2017 129.64 133.17 129.63 132.67 1,838,898 +1.81(+1.39%)
Jun 14, 2017 132.17 132.17 129.96 130.85 1,191,531 -0.74(-0.56%)
Jun 13, 2017 131.65 131.99 130.59 131.59 1,210,830 -0.05(-0.04%)
Jun 12, 2017 130.64 131.85 129.87 131.64 1,461,123 +1.00(+0.77%)
Jun 09, 2017 129.75 131.58 129.71 130.64 1,185,143 +0.71(+0.54%)
Jun 08, 2017 130.55 127.83 129.94 1,299,297 +1.71(+1.34%)
Jun 07, 2017 129.21 129.22 127.32 128.22 1,710,956 -0.72(-0.56%)
Jun 06, 2017 127.81 129.57 127.18 128.94 1,647,682 +0.87(+0.68%)
Jun 05, 2017 129.63 129.78 127.93 128.07 1,826,362 -1.67(-1.29%)
Jun 02, 2017 131.58 132.81 129.61 129.75 2,503,428 -2.04(-1.55%)
Jun 01, 2017 130.07 132.61 129.43 131.79 1,722,534 +2.40(+1.86%)
May 31, 2017 129.13 129.73 127.88 129.39 1,782,917 +0.30(+0.23%)
May 30, 2017 128.19 129.61 128.04 129.09 1,501,299 +0.57(+0.45%)
May 26, 2017 127.83 129.02 127.77 128.52 768,254 +0.64(+0.50%)
May 25, 2017 127.75 128.54 127.39 127.88 1,818,621 +0.64(+0.50%)
May 24, 2017 127.30 127.97 126.43 127.24 1,458,157 -0.18(-0.14%)
May 23, 2017 127.63 127.98 127.02 127.42 1,412,104 -0.07(-0.06%)
May 22, 2017 127.70 128.72 127.20 127.49 1,591,446 +0.40(+0.32%)
May 19, 2017 125.39 127.83 125.03 127.09 2,058,698 +2.51(+2.01%)
May 18, 2017 124.93 125.29 123.13 124.58 1,680,568 -1.21(-0.96%)
May 17, 2017 128.31 127.39 125.73 125.78 1,550,893 -2.53(-1.97%)
May 16, 2017 127.77 128.37 126.65 128.31 1,502,493 +0.67(+0.52%)
May 15, 2017 128.75 129.09 127.39 127.65 2,042,342 -0.31(-0.24%)
May 12, 2017 129.01 129.72 127.53 127.96 2,140,695 -1.52(-1.18%)
May 11, 2017 129.26 130.26 127.51 129.48 2,653,150 -0.32(-0.24%)
May 10, 2017 128.58 130.16 128.22 129.80 2,648,174 +1.21(+0.94%)
May 09, 2017 127.57 128.88 127.36 128.58 1,659,157 +1.19(+0.93%)
May 08, 2017 126.61 127.39 126.11 127.39 2,354,935 +0.66(+0.52%)
May 05, 2017 127.41 127.66 126.19 126.73 1,646,573 -0.46(-0.36%)
May 04, 2017 129.73 130.11 126.68 127.19 2,641,768 -2.11(-1.63%)
May 03, 2017 129.97 130.56 128.30 129.30 2,327,124 -1.57(-1.20%)
May 02, 2017 132.66 133.16 129.99 130.87 5,100,174 +7.52(+6.10%)
May 01, 2017 123.74 124.28 122.14 123.35 2,452,240 +0.32(+0.26%)
Apr 28, 2017 123.46 124.08 122.57 123.03 1,350,597 -0.10(-0.08%)
Apr 27, 2017 124.27 124.37 122.45 123.13 1,230,191 -0.82(-0.66%)
Apr 26, 2017 123.77 124.82 123.08 123.95 1,352,076 -0.03(-0.03%)
Apr 25, 2017 122.48 125.24 122.48 123.99 2,614,391 +2.45(+2.02%)
Apr 24, 2017 120.64 121.83 120.57 121.53 1,840,512 +2.89(+2.43%)
Apr 21, 2017 119.12 119.82 117.75 118.65 1,641,424 -0.47(-0.40%)
Apr 20, 2017 118.47 119.69 118.17 119.12 1,372,222 +1.47(+1.25%)
Apr 19, 2017 118.94 119.20 117.24 117.65 1,976,362 -0.59(-0.50%)
Apr 18, 2017 118.38 119.27 117.40 118.25 1,689,560 -1.57(-1.31%)
Apr 17, 2017 119.02 119.88 118.42 119.82 1,347,098 +1.98(+1.68%)
Apr 13, 2017 120.23 121.05 117.82 117.84 1,906,164 -1.92(-1.60%)
Apr 12, 2017 122.64 122.64 119.46 119.76 1,884,560 -2.90(-2.37%)
Apr 11, 2017 121.53 122.79 119.44 122.66 1,778,178 +1.09(+0.90%)
Apr 10, 2017 122.19 123.54 121.53 121.57 1,514,585 -0.24(-0.20%)
Apr 07, 2017 121.96 123.11 121.78 121.81 824,052 -0.44(-0.36%)
Apr 06, 2017 122.29 122.93 121.57 122.25 955,185 +0.13(+0.11%)
Apr 05, 2017 123.39 124.74 121.75 122.12 1,473,965 -0.24(-0.19%)
Apr 04, 2017 122.04 122.58 121.31 122.36 1,211,649 +0.32(+0.26%)
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.