Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 124.26 124.80 123.02 124.28 977,629 +0.11(+0.09%)
Apr 27, 2017 123.00 125.36 122.55 124.17 1,038,137 +1.09(+0.89%)
Apr 26, 2017 124.68 125.47 122.32 123.08 1,151,735 -1.31(-1.05%)
Apr 25, 2017 124.66 124.91 124.02 124.39 1,175,833 +0.48(+0.39%)
Apr 24, 2017 124.06 124.74 123.50 123.91 1,155,259 +0.90(+0.73%)
Apr 21, 2017 123.50 125.35 122.51 123.01 1,818,883 -0.10(-0.08%)
Apr 20, 2017 125.28 125.49 123.05 123.11 2,034,960 -1.43(-1.15%)
Apr 19, 2017 125.90 126.17 124.05 124.54 1,937,031 -1.36(-1.08%)
Apr 18, 2017 125.11 128.41 124.15 125.90 2,593,563 -0.17(-0.13%)
Apr 17, 2017 124.97 127.43 124.05 126.07 6,915,826 -14.77(-10.49%)
Apr 13, 2017 139.66 142.45 138.01 140.84 2,186,422 +2.57(+1.86%)
Apr 12, 2017 136.48 141.40 134.96 138.27 1,584,445 +2.20(+1.62%)
Apr 11, 2017 137.11 137.69 134.16 136.07 1,295,731 -0.81(-0.59%)
Apr 10, 2017 140.18 140.99 136.02 136.88 1,650,533 -3.23(-2.31%)
Apr 07, 2017 139.48 140.63 136.55 140.11 2,206,662 +4.61(+3.40%)
Apr 06, 2017 137.84 139.37 134.23 135.50 1,595,793 -2.93(-2.12%)
Apr 05, 2017 141.55 144.32 137.51 138.43 1,748,807 -3.12(-2.20%)
Apr 04, 2017 138.01 143.05 137.81 141.55 1,743,549 +3.03(+2.19%)
Apr 03, 2017 135.00 141.86 134.13 138.52 3,455,132 +4.85(+3.63%)
Mar 31, 2017 137.80 138.73 133.25 133.67 2,554,837 -4.10(-2.98%)
Mar 30, 2017 140.10 140.94 137.69 137.77 1,109,765 -1.51(-1.08%)
Mar 29, 2017 139.50 139.95 138.35 139.28 1,355,374 -0.20(-0.14%)
Mar 28, 2017 139.46 141.34 138.38 139.48 1,852,551 -0.41(-0.29%)
Mar 27, 2017 139.15 140.36 137.53 139.89 1,038,758 +0.25(+0.18%)
Mar 24, 2017 138.97 140.57 138.01 139.64 1,547,560 +0.67(+0.48%)
Mar 23, 2017 141.13 141.27 138.71 138.97 1,887,606 -2.31(-1.64%)
Mar 22, 2017 141.75 143.58 140.01 141.28 3,860,341 +0.55(+0.39%)
Mar 21, 2017 148.36 149.00 140.47 140.73 2,240,324 -7.79(-5.25%)
Mar 20, 2017 147.61 148.93 146.51 148.52 1,744,105 +0.56(+0.38%)
Mar 17, 2017 148.01 149.27 146.79 147.96 4,268,014 -0.48(-0.32%)
Mar 16, 2017 151.69 151.91 146.98 148.44 3,683,809 -4.22(-2.76%)
Mar 15, 2017 151.35 153.15 147.90 152.66 1,975,956 +1.70(+1.13%)
Mar 14, 2017 149.99 151.98 148.83 150.96 1,697,325 -0.07(-0.05%)
Mar 13, 2017 149.24 151.63 145.29 151.03 4,158,831 +1.79(+1.20%)
Mar 10, 2017 138.81 150.42 138.54 149.24 5,114,827 +11.22(+8.13%)
Mar 09, 2017 135.43 138.34 134.23 138.02 1,781,787 +2.02(+1.49%)
Mar 08, 2017 133.39 137.88 133.06 136.00 2,363,181 +2.61(+1.96%)
Mar 07, 2017 133.13 134.85 131.48 133.39 1,906,617 -0.99(-0.74%)
Mar 06, 2017 136.95 136.98 133.14 134.38 1,920,661 -2.53(-1.85%)
Mar 03, 2017 133.19 137.76 132.65 136.91 2,859,783 +4.11(+3.09%)
Mar 02, 2017 134.70 135.79 132.12 132.80 1,963,844 -0.42(-0.32%)
Mar 01, 2017 133.90 135.48 131.91 133.22 3,000,951 +0.12(+0.09%)
Feb 28, 2017 133.59 134.05 131.24 133.10 3,868,720 -0.92(-0.69%)
Feb 27, 2017 131.88 134.97 130.24 134.02 33,191,468 +2.81(+2.14%)
Feb 24, 2017 128.27 131.89 127.56 131.21 9,231,041 +9.26(+7.59%)
Feb 23, 2017 121.40 122.14 118.79 121.95 1,554,287 +0.59(+0.49%)
Feb 22, 2017 121.70 122.90 121.25 121.36 854,934 -1.00(-0.82%)
Feb 21, 2017 121.09 122.67 119.77 122.36 1,257,228 +1.87(+1.55%)
Feb 17, 2017 120.49 120.49 120.49 0 +0.31(+0.26%)
Feb 16, 2017 121.39 122.23 118.53 120.18 990,699 -0.76(-0.63%)
Feb 15, 2017 122.39 122.61 119.01 120.94 1,608,124 -2.38(-1.93%)
Feb 14, 2017 119.94 125.49 119.62 123.32 1,869,498 +2.17(+1.79%)
Feb 13, 2017 122.27 122.27 120.26 121.15 1,170,646 -0.55(-0.45%)
Feb 10, 2017 123.01 123.10 121.26 121.70 1,084,706 -1.26(-1.02%)
Feb 09, 2017 121.92 124.19 121.68 122.96 894,038 +0.23(+0.19%)
Feb 08, 2017 117.32 123.59 117.18 122.73 2,180,716 +4.55(+3.85%)
Feb 07, 2017 120.09 120.43 117.25 118.18 1,671,295 -1.50(-1.25%)
Feb 06, 2017 120.28 121.31 118.81 119.68 1,107,724 -0.66(-0.55%)
Feb 03, 2017 121.76 122.46 119.62 120.34 868,895 -0.58(-0.48%)
Feb 02, 2017 123.03 123.70 119.25 120.92 1,643,867 -3.35(-2.70%)
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.