Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 171.52 172.93 171.15 172.84 2,332,958 +1.51(+0.88%)
Apr 27, 2017 170.74 171.84 170.74 171.33 3,346,121 +1.41(+0.83%)
Apr 26, 2017 170.48 171.13 168.42 169.92 4,781,820 -1.68(-0.98%)
Apr 25, 2017 170.69 171.91 170.69 171.60 3,993,928 +1.36(+0.80%)
Apr 24, 2017 169.96 170.62 169.83 170.25 3,359,909 +1.57(+0.93%)
Apr 21, 2017 167.78 169.19 167.78 168.68 3,364,874 +1.01(+0.60%)
Apr 20, 2017 167.14 168.15 166.78 167.67 2,497,198 +0.84(+0.50%)
Apr 19, 2017 166.89 168.23 166.60 166.82 2,271,939 +0.51(+0.31%)
Apr 18, 2017 167.00 168.29 165.63 166.31 3,162,695 -1.09(-0.65%)
Apr 17, 2017 164.43 167.46 164.25 167.41 2,620,183 +3.18(+1.94%)
Apr 13, 2017 164.34 165.40 164.17 164.22 2,164,523 -0.40(-0.24%)
Apr 12, 2017 166.69 166.69 164.53 164.63 3,125,192 -2.36(-1.41%)
Apr 11, 2017 165.98 167.01 165.48 166.98 2,422,947 +0.94(+0.57%)
Apr 10, 2017 167.39 168.29 165.97 166.04 2,468,822 -1.21(-0.72%)
Apr 07, 2017 166.82 167.47 165.76 167.25 3,001,615 +1.38(+0.83%)
Apr 06, 2017 166.04 166.66 165.63 165.86 2,506,498 +0.27(+0.16%)
Apr 05, 2017 167.39 168.49 165.41 165.59 2,744,986 -1.51(-0.91%)
Apr 04, 2017 165.40 167.19 165.29 167.11 2,487,914 +1.92(+1.16%)
Apr 03, 2017 165.59 166.20 164.11 165.19 3,138,338 -0.20(-0.12%)
Mar 31, 2017 166.47 166.62 165.34 165.38 2,173,788 -1.05(-0.63%)
Mar 30, 2017 165.75 166.91 165.72 166.43 1,857,755 +0.33(+0.20%)
Mar 29, 2017 165.89 166.44 165.49 166.10 1,754,431 +0.25(+0.15%)
Mar 28, 2017 164.85 166.16 163.65 165.85 2,579,950 +1.18(+0.72%)
Mar 27, 2017 163.06 164.99 162.48 164.67 2,941,536 +0.26(+0.16%)
Mar 24, 2017 165.38 166.01 163.43 164.41 2,552,413 -1.35(-0.81%)
Mar 23, 2017 165.83 166.31 165.13 165.76 2,145,592 +0.26(+0.16%)
Mar 22, 2017 164.54 165.61 164.11 165.50 2,679,487 +0.95(+0.58%)
Mar 21, 2017 168.31 168.56 164.11 164.54 3,464,244 -3.21(-1.91%)
Mar 20, 2017 168.41 168.46 167.52 167.75 2,205,294 -0.66(-0.39%)
Mar 17, 2017 166.74 168.68 166.61 168.41 5,386,895 +1.79(+1.07%)
Mar 16, 2017 168.15 168.32 166.11 166.63 3,315,830 -0.49(-0.29%)
Mar 15, 2017 167.39 167.61 166.42 167.12 3,816,465 -0.02(-0.01%)
Mar 14, 2017 166.96 168.03 166.18 167.13 2,509,485 -0.30(-0.18%)
Mar 13, 2017 165.67 167.56 165.62 167.43 3,741,260 +0.33(+0.20%)
Mar 10, 2017 170.10 170.16 166.38 167.11 4,914,480 -1.75(-1.04%)
Mar 09, 2017 169.66 170.74 167.93 168.85 3,315,586 -1.09(-0.64%)
Mar 08, 2017 170.57 170.84 169.72 169.95 2,482,071 -0.26(-0.15%)
Mar 07, 2017 168.92 170.98 168.90 170.21 2,622,085 +1.02(+0.60%)
Mar 06, 2017 169.63 170.47 168.72 169.19 4,538,382 -1.17(-0.69%)
Mar 03, 2017 171.67 169.68 170.36 4,213,758 -0.76(-0.44%)
Mar 02, 2017 172.06 173.66 171.10 171.12 5,247,443 -0.86(-0.50%)
Mar 01, 2017 170.05 172.81 170.02 171.98 5,838,418 +3.44(+2.04%)
Feb 28, 2017 168.64 170.13 168.01 168.54 5,117,044 +0.75(+0.45%)
Feb 27, 2017 166.45 168.21 166.03 167.79 3,054,039 +1.86(+1.12%)
Feb 24, 2017 165.28 167.20 164.67 165.93 4,488,364 +0.54(+0.33%)
Feb 23, 2017 164.55 165.52 164.30 165.38 3,744,458 +1.40(+0.86%)
Feb 22, 2017 163.63 164.35 162.72 163.98 3,028,531 -0.19(-0.11%)
Feb 21, 2017 162.64 164.74 162.41 164.17 4,525,223 +2.67(+1.65%)
Feb 17, 2017 161.50 161.50 161.50 0 +1.78(+1.11%)
Feb 16, 2017 158.73 159.73 157.80 159.73 3,282,950 +1.41(+0.89%)
Feb 15, 2017 157.49 158.92 157.43 158.32 4,312,906 +0.75(+0.48%)
Feb 14, 2017 156.82 157.85 156.37 157.57 2,759,306 +0.44(+0.28%)
Feb 13, 2017 155.65 158.10 155.56 157.13 4,026,107 +1.68(+1.08%)
Feb 10, 2017 154.53 155.65 153.80 155.44 2,876,340 +1.82(+1.19%)
Feb 09, 2017 153.99 154.38 153.42 153.62 3,690,583 +0.44(+0.29%)
Feb 08, 2017 154.29 154.52 153.07 153.18 3,249,006 -1.19(-0.77%)
Feb 07, 2017 152.98 155.22 152.86 154.37 4,576,508 +2.34(+1.54%)
Feb 06, 2017 150.59 152.13 150.55 152.03 3,354,906 +1.46(+0.97%)
Feb 03, 2017 151.12 151.64 150.49 150.57 3,215,966 +0.13(+0.09%)
Feb 02, 2017 151.33 152.02 149.10 150.44 4,089,470 -1.59(-1.04%)
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.