Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 158.90 158.90 155.05 155.60 209,676 -2.30(-1.46%)
May 30, 2017 157.60 159.40 154.68 157.90 156,845 +0.45(+0.29%)
May 26, 2017 155.50 157.80 154.60 157.45 197,847 +1.60(+1.03%)
May 25, 2017 157.00 157.25 155.40 155.85 324,026 -0.85(-0.54%)
May 24, 2017 152.80 159.45 152.08 156.70 489,513 -0.90(-0.57%)
May 23, 2017 157.30 157.70 155.15 157.60 69,939 +0.85(+0.54%)
May 22, 2017 158.45 158.45 155.03 156.75 126,948 -0.90(-0.57%)
May 19, 2017 153.90 158.00 153.90 157.65 160,949 +4.30(+2.80%)
May 18, 2017 152.50 158.10 151.60 153.35 145,084 +0.75(+0.49%)
May 17, 2017 155.30 155.85 151.40 152.60 220,658 -5.40(-3.42%)
May 16, 2017 154.30 159.75 154.20 158.00 229,487 +3.80(+2.46%)
May 15, 2017 152.55 156.20 151.66 154.20 165,329 +2.90(+1.92%)
May 12, 2017 147.65 151.65 147.15 151.30 163,902 +2.70(+1.82%)
May 11, 2017 145.40 149.55 145.40 148.60 154,321 +2.50(+1.71%)
May 10, 2017 145.90 147.80 144.10 146.10 226,423 -0.45(-0.31%)
May 09, 2017 147.65 150.60 146.20 146.55 191,613 -1.40(-0.95%)
May 08, 2017 146.65 150.95 146.25 147.95 250,654 +1.07(+0.73%)
May 05, 2017 147.20 147.80 144.95 146.88 161,993 +0.43(+0.29%)
May 04, 2017 143.65 146.85 141.75 146.45 158,726 +3.80(+2.66%)
May 03, 2017 143.60 144.40 141.60 142.65 152,488 -1.75(-1.21%)
May 02, 2017 144.65 146.54 143.45 144.40 171,512 -0.03(-0.02%)
May 01, 2017 141.50 144.70 140.80 144.43 167,891 +3.53(+2.50%)
Apr 28, 2017 143.35 145.55 140.65 140.90 305,565 -1.50(-1.05%)
Apr 27, 2017 131.95 145.69 131.95 142.40 611,279 +16.65(+13.24%)
Apr 26, 2017 130.95 131.69 125.60 125.75 325,724 -5.45(-4.15%)
Apr 25, 2017 136.05 129.40 131.20 390,945 +2.20(+1.71%)
Apr 24, 2017 129.00 130.00 128.50 129.00 186,812 +1.85(+1.45%)
Apr 21, 2017 125.25 128.45 125.05 127.15 129,215 +1.95(+1.56%)
Apr 20, 2017 124.50 127.90 124.10 125.20 210,476 +1.50(+1.21%)
Apr 19, 2017 122.50 124.00 121.45 123.70 118,465 +1.75(+1.44%)
Apr 18, 2017 119.05 122.00 118.05 121.95 85,997 +2.10(+1.75%)
Apr 17, 2017 117.15 120.00 117.15 119.85 109,114 +3.05(+2.61%)
Apr 13, 2017 120.35 120.90 116.70 116.80 105,549 -3.75(-3.11%)
Apr 12, 2017 121.80 122.40 119.30 120.55 96,270 -1.50(-1.23%)
Apr 11, 2017 119.00 122.30 118.35 122.05 112,445 +2.65(+2.22%)
Apr 10, 2017 122.75 123.50 118.55 119.40 123,870 -3.25(-2.65%)
Apr 07, 2017 121.50 122.85 119.86 122.65 122,825 +1.15(+0.95%)
Apr 06, 2017 117.90 121.50 116.75 121.50 131,913 +3.70(+3.14%)
Apr 05, 2017 119.45 121.40 117.08 117.80 181,520 -0.80(-0.67%)
Apr 04, 2017 122.35 124.75 118.20 118.60 215,319 -3.20(-2.63%)
Apr 03, 2017 125.95 125.95 120.00 121.80 168,447 -3.55(-2.83%)
Mar 31, 2017 125.80 127.35 124.90 125.35 112,245 -0.40(-0.32%)
Mar 30, 2017 123.40 127.45 123.40 125.75 79,362 +2.05(+1.66%)
Mar 29, 2017 123.90 125.35 123.00 123.70 68,680 -0.45(-0.36%)
Mar 28, 2017 119.30 124.70 119.30 124.15 131,829 +4.45(+3.72%)
Mar 27, 2017 116.70 120.50 116.55 119.70 135,962 +0.85(+0.72%)
Mar 24, 2017 118.90 120.95 117.55 118.85 99,568 +0.10(+0.08%)
Mar 23, 2017 117.75 120.05 117.60 118.75 93,995 +1.25(+1.06%)
Mar 22, 2017 116.35 117.85 115.50 117.50 102,482 +0.85(+0.73%)
Mar 21, 2017 123.20 124.40 115.90 116.65 205,255 -5.90(-4.81%)
Mar 20, 2017 124.05 124.53 122.20 122.55 54,534 -1.45(-1.17%)
Mar 17, 2017 123.85 125.50 123.00 124.00 152,227 +0.10(+0.08%)
Mar 16, 2017 121.70 125.70 121.20 123.90 125,348 +2.70(+2.23%)
Mar 15, 2017 121.70 122.45 120.30 121.20 100,903 +0.50(+0.41%)
Mar 14, 2017 120.50 121.90 119.80 120.70 82,865 -0.20(-0.17%)
Mar 13, 2017 119.25 122.35 119.05 120.90 142,370 +2.00(+1.68%)
Mar 10, 2017 116.00 119.40 115.25 118.90 167,480 +3.50(+3.03%)
Mar 09, 2017 116.30 117.10 115.20 115.40 153,814 -1.05(-0.90%)
Mar 08, 2017 117.65 118.44 116.10 116.45 80,645 -0.80(-0.68%)
Mar 07, 2017 118.30 119.75 117.05 117.25 89,060 -1.15(-0.97%)
Mar 06, 2017 118.70 119.75 117.05 118.40 70,248 -0.70(-0.59%)
Mar 03, 2017 117.20 120.67 116.85 119.10 118,245 +1.90(+1.62%)
Mar 02, 2017 119.65 119.65 116.90 117.20 141,205 -2.10(-1.76%)
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.