Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 125.76 126.12 124.96 125.65 541,305 -0.55(-0.43%)
Oct 30, 2017 125.11 126.34 124.28 126.20 682,848 +0.31(+0.24%)
Oct 27, 2017 127.37 127.39 125.74 125.89 698,807 -1.97(-1.54%)
Oct 26, 2017 128.94 129.54 127.84 127.86 472,225 -0.95(-0.74%)
Oct 25, 2017 128.42 129.01 127.39 128.81 541,326 +0.38(+0.29%)
Oct 24, 2017 128.05 128.93 127.94 128.44 613,252 -0.06(-0.05%)
Oct 23, 2017 127.67 132.02 127.55 128.50 1,060,962 +1.36(+1.07%)
Oct 20, 2017 125.19 127.50 125.07 127.14 989,214 +2.55(+2.04%)
Oct 19, 2017 123.03 124.98 122.69 124.59 640,266 +1.37(+1.11%)
Oct 18, 2017 123.59 124.13 122.86 123.22 485,112 +0.20(+0.16%)
Oct 17, 2017 123.04 124.19 122.84 123.03 580,479 -0.51(-0.41%)
Oct 16, 2017 123.75 124.22 122.52 123.53 782,110 -0.27(-0.22%)
Oct 13, 2017 123.71 126.02 122.96 123.80 717,831 +0.14(+0.11%)
Oct 12, 2017 124.63 124.63 122.99 123.66 658,676 -1.40(-1.12%)
Oct 11, 2017 124.82 125.31 123.69 125.06 776,726 +0.17(+0.13%)
Oct 10, 2017 123.93 125.17 123.60 124.89 649,325 +1.00(+0.81%)
Oct 09, 2017 126.42 126.45 123.29 123.89 647,177 -2.48(-1.96%)
Oct 06, 2017 126.02 126.39 125.09 126.36 658,078 +0.21(+0.16%)
Oct 05, 2017 126.04 126.57 124.85 126.16 917,715 +0.03(+0.02%)
Oct 04, 2017 125.17 126.75 125.00 126.13 725,985 +1.01(+0.81%)
Oct 03, 2017 125.84 125.84 124.49 125.12 1,231,662 -0.72(-0.57%)
Oct 02, 2017 124.77 125.85 123.54 125.84 509,085 +0.93(+0.75%)
Sep 29, 2017 124.51 125.45 124.04 124.91 516,871 +0.54(+0.43%)
Sep 28, 2017 125.06 125.06 123.06 124.37 877,836 -0.83(-0.66%)
Sep 27, 2017 125.31 125.77 123.79 125.21 844,766 -0.35(-0.28%)
Sep 26, 2017 124.16 126.20 123.88 125.55 794,390 +1.58(+1.27%)
Sep 25, 2017 124.45 125.80 123.77 123.98 616,947 -0.94(-0.75%)
Sep 22, 2017 124.82 125.06 124.29 124.92 437,760 +0.22(+0.17%)
Sep 21, 2017 125.53 125.94 124.54 124.70 501,848 -0.82(-0.65%)
Sep 20, 2017 126.59 126.97 124.82 125.52 810,702 -0.78(-0.62%)
Sep 19, 2017 126.91 127.53 125.34 126.31 766,574 -0.53(-0.42%)
Sep 18, 2017 127.43 127.47 126.49 126.84 940,745 -0.09(-0.07%)
Sep 15, 2017 125.97 127.41 125.43 126.93 1,198,346 +1.66(+1.32%)
Sep 14, 2017 126.16 126.16 122.83 125.28 829,821 -0.99(-0.78%)
Sep 13, 2017 127.03 127.95 125.40 126.27 772,874 -0.65(-0.52%)
Sep 12, 2017 128.69 129.05 126.66 126.92 651,572 -1.50(-1.16%)
Sep 11, 2017 127.24 128.96 126.94 128.42 759,005 +1.82(+1.44%)
Sep 08, 2017 127.40 127.40 126.18 126.59 654,350 -0.92(-0.72%)
Sep 07, 2017 128.36 128.89 127.20 127.52 984,357 -0.42(-0.33%)
Sep 06, 2017 128.34 129.56 127.44 127.93 889,083 +0.61(+0.48%)
Sep 05, 2017 125.72 127.57 125.39 127.33 1,042,925 +1.95(+1.56%)
Sep 01, 2017 125.04 125.71 124.14 125.37 503,298 +0.63(+0.51%)
Aug 31, 2017 125.39 125.67 124.20 124.74 608,385 -0.15(-0.12%)
Aug 30, 2017 125.37 126.75 124.81 124.89 742,510 -0.58(-0.46%)
Aug 29, 2017 124.72 125.93 122.65 125.46 918,150 +0.39(+0.31%)
Aug 28, 2017 124.96 125.27 123.45 125.08 1,053,268 +0.33(+0.26%)
Aug 25, 2017 126.36 128.10 123.01 124.75 1,521,591 -1.01(-0.80%)
Aug 24, 2017 126.83 129.06 120.89 125.76 3,841,867 +6.82(+5.73%)
Aug 23, 2017 119.25 119.82 117.58 118.94 1,596,234 -0.28(-0.23%)
Aug 22, 2017 119.29 120.31 118.08 119.22 1,108,282 +0.30(+0.25%)
Aug 21, 2017 119.67 119.80 118.09 118.93 907,407 -0.98(-0.82%)
Aug 18, 2017 120.35 120.36 117.94 119.91 1,139,278 -1.24(-1.02%)
Aug 17, 2017 122.83 123.65 121.08 121.14 1,161,226 -1.84(-1.50%)
Aug 16, 2017 122.32 123.46 121.83 122.99 640,772 +0.77(+0.63%)
Aug 15, 2017 122.64 123.68 120.59 122.22 814,251 -0.98(-0.80%)
Aug 14, 2017 123.46 123.90 122.78 123.19 586,110 +0.48(+0.40%)
Aug 11, 2017 120.20 123.14 119.95 122.71 692,871 +2.23(+1.85%)
Aug 10, 2017 122.25 122.62 120.27 120.48 866,024 -2.46(-2.00%)
Aug 09, 2017 122.41 123.52 121.98 122.94 616,298 -0.19(-0.15%)
Aug 08, 2017 124.65 124.92 122.92 123.13 854,018 +0.21(+0.17%)
Aug 07, 2017 121.88 123.77 120.98 122.92 681,797 +1.97(+1.63%)
Aug 04, 2017 120.15 121.59 120.15 120.95 767,548 +0.82(+0.69%)
Aug 03, 2017 118.87 120.46 118.48 120.12 660,892 +1.52(+1.29%)
Aug 02, 2017 118.57 119.85 118.29 118.60 562,677 -0.28(-0.23%)
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.