Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 124.51 125.45 124.03 124.90 516,889 +0.53(+0.43%)
Sep 28, 2017 125.05 125.05 123.05 124.37 877,867 -0.83(-0.67%)
Sep 27, 2017 125.30 125.77 123.78 125.20 844,795 -0.35(-0.28%)
Sep 26, 2017 124.15 126.19 123.87 125.55 794,418 +1.58(+1.27%)
Sep 25, 2017 124.45 125.80 123.77 123.97 616,968 -0.94(-0.75%)
Sep 22, 2017 124.81 125.05 124.29 124.91 437,775 +0.22(+0.17%)
Sep 21, 2017 125.53 125.94 124.54 124.70 501,865 -0.82(-0.66%)
Sep 20, 2017 126.59 126.97 124.81 125.52 810,730 -0.78(-0.62%)
Sep 19, 2017 126.91 127.52 125.34 126.30 766,601 -0.53(-0.42%)
Sep 18, 2017 127.42 127.46 126.49 126.84 940,777 -0.09(-0.07%)
Sep 15, 2017 125.97 127.40 125.43 126.93 1,198,387 +1.66(+1.32%)
Sep 14, 2017 126.15 126.15 122.82 125.27 829,849 -0.99(-0.78%)
Sep 13, 2017 127.03 127.95 125.40 126.26 772,900 -0.65(-0.52%)
Sep 12, 2017 128.69 129.05 126.66 126.92 651,594 -1.50(-1.17%)
Sep 11, 2017 127.23 128.96 126.94 128.41 759,031 +1.82(+1.44%)
Sep 08, 2017 127.39 127.39 126.17 126.59 654,373 -0.92(-0.72%)
Sep 07, 2017 128.35 128.89 127.19 127.51 984,391 -0.42(-0.33%)
Sep 06, 2017 128.33 129.55 127.44 127.93 889,114 +0.60(+0.47%)
Sep 05, 2017 125.72 127.57 125.39 127.32 1,042,961 +1.95(+1.56%)
Sep 01, 2017 125.03 125.71 124.13 125.37 503,315 +0.63(+0.51%)
Aug 31, 2017 125.39 125.67 124.20 124.74 608,406 -0.15(-0.12%)
Aug 30, 2017 125.37 126.75 124.81 124.89 742,535 -0.57(-0.46%)
Aug 29, 2017 124.72 125.92 122.64 125.46 918,181 +0.39(+0.31%)
Aug 28, 2017 124.95 125.26 123.45 125.07 1,053,304 +0.33(+0.26%)
Aug 25, 2017 126.36 128.09 123.00 124.75 1,521,643 -1.01(-0.80%)
Aug 24, 2017 126.83 129.06 120.88 125.76 3,841,999 +6.82(+5.73%)
Aug 23, 2017 119.25 119.81 117.57 118.94 1,596,289 -0.28(-0.23%)
Aug 22, 2017 119.29 120.31 118.08 119.22 1,108,320 +0.30(+0.25%)
Aug 21, 2017 119.67 119.79 118.08 118.92 907,438 -0.98(-0.82%)
Aug 18, 2017 120.35 120.36 117.94 119.90 1,139,318 -1.24(-1.02%)
Aug 17, 2017 122.82 123.65 121.08 121.14 1,161,266 -1.84(-1.50%)
Aug 16, 2017 122.32 123.46 121.83 122.98 640,794 +0.77(+0.63%)
Aug 15, 2017 122.64 123.68 120.59 122.21 814,279 -0.98(-0.80%)
Aug 14, 2017 123.46 123.90 122.78 123.19 586,130 +0.48(+0.40%)
Aug 11, 2017 120.20 123.13 119.95 122.71 692,895 +2.23(+1.85%)
Aug 10, 2017 122.25 122.62 120.27 120.48 866,054 -2.46(-2.00%)
Aug 09, 2017 122.41 123.52 121.97 122.93 616,319 -0.19(-0.15%)
Aug 08, 2017 124.65 124.91 122.91 123.12 854,047 +0.21(+0.17%)
Aug 07, 2017 121.87 123.77 120.98 122.91 681,820 +1.97(+1.63%)
Aug 04, 2017 120.15 121.59 120.15 120.94 767,574 +0.82(+0.68%)
Aug 03, 2017 118.86 120.46 118.48 120.12 660,915 +1.53(+1.29%)
Aug 02, 2017 118.56 119.84 118.29 118.59 562,696 -0.28(-0.23%)
Aug 01, 2017 118.28 119.00 117.33 118.87 479,964 +0.71(+0.60%)
Jul 31, 2017 118.80 118.80 117.05 118.16 703,838 -0.64(-0.54%)
Jul 28, 2017 118.15 119.35 117.45 118.80 923,025 +0.77(+0.65%)
Jul 27, 2017 117.39 118.82 117.08 118.03 635,425 +0.74(+0.63%)
Jul 26, 2017 117.60 117.77 116.40 117.29 565,822 -0.32(-0.27%)
Jul 25, 2017 115.65 118.58 115.17 117.60 772,781 +2.19(+1.90%)
Jul 24, 2017 116.13 116.13 114.97 115.42 664,853 -0.46(-0.39%)
Jul 21, 2017 114.77 116.55 114.28 115.87 720,925 +1.22(+1.06%)
Jul 20, 2017 113.31 115.09 112.72 114.65 866,851 +1.66(+1.47%)
Jul 19, 2017 112.23 113.20 111.71 112.99 449,441 +1.12(+1.00%)
Jul 18, 2017 112.62 113.04 111.11 111.87 556,140 -0.66(-0.59%)
Jul 17, 2017 111.88 113.42 111.67 112.53 550,682 +1.04(+0.93%)
Jul 14, 2017 112.59 112.62 111.00 111.49 573,531 -0.72(-0.64%)
Jul 13, 2017 111.22 112.62 110.46 112.22 1,047,502 +1.45(+1.31%)
Jul 12, 2017 111.21 111.92 110.62 110.77 692,566 +0.07(+0.06%)
Jul 11, 2017 110.83 111.44 109.71 110.70 711,312 -0.24(-0.21%)
Jul 10, 2017 110.94 112.06 110.42 110.94 691,628 -0.17(-0.15%)
Jul 07, 2017 110.28 111.51 110.25 111.11 435,385 +1.28(+1.16%)
Jul 06, 2017 111.97 112.16 109.54 109.83 858,620 -2.55(-2.26%)
Jul 05, 2017 113.55 113.73 111.84 112.37 809,295 -1.38(-1.21%)
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.