Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 118.28 119.00 117.33 118.88 479,947 +0.71(+0.60%)
Jul 31, 2017 118.81 118.81 117.05 118.16 703,814 -0.64(-0.54%)
Jul 28, 2017 118.15 119.35 117.45 118.81 922,993 +0.77(+0.65%)
Jul 27, 2017 117.39 118.83 117.08 118.03 635,403 +0.74(+0.63%)
Jul 26, 2017 117.61 117.78 116.40 117.29 565,802 -0.32(-0.27%)
Jul 25, 2017 115.66 118.59 115.17 117.61 772,754 +2.19(+1.90%)
Jul 24, 2017 116.13 116.13 114.97 115.42 664,830 -0.46(-0.39%)
Jul 21, 2017 114.78 116.56 114.28 115.88 720,900 +1.22(+1.06%)
Jul 20, 2017 113.31 115.09 112.72 114.66 866,821 +1.66(+1.47%)
Jul 19, 2017 112.23 113.20 111.72 112.99 449,426 +1.12(+1.00%)
Jul 18, 2017 112.63 113.04 111.11 111.87 556,121 -0.66(-0.59%)
Jul 17, 2017 111.88 113.43 111.67 112.54 550,663 +1.04(+0.93%)
Jul 14, 2017 112.60 112.63 111.00 111.50 573,511 -0.72(-0.64%)
Jul 13, 2017 111.22 112.63 110.47 112.22 1,047,466 +1.45(+1.31%)
Jul 12, 2017 111.21 111.92 110.62 110.77 692,542 +0.07(+0.06%)
Jul 11, 2017 110.83 111.45 109.71 110.70 711,287 -0.24(-0.21%)
Jul 10, 2017 110.94 112.06 110.43 110.94 691,605 -0.17(-0.15%)
Jul 07, 2017 110.29 111.52 110.25 111.11 435,370 +1.28(+1.16%)
Jul 06, 2017 111.97 112.17 109.55 109.83 858,590 -2.55(-2.26%)
Jul 05, 2017 113.56 113.73 111.84 112.38 809,267 -1.38(-1.21%)
Jul 03, 2017 113.37 114.08 113.15 113.75 566,829 +0.34(+0.30%)
Jun 30, 2017 113.87 114.33 113.01 113.42 1,004,931 +0.71(+0.63%)
Jun 29, 2017 112.53 113.44 111.67 112.70 1,096,881 +0.41(+0.36%)
Jun 28, 2017 111.98 114.77 111.72 112.30 1,238,738 +0.88(+0.79%)
Jun 27, 2017 111.38 111.89 110.87 111.42 910,180 +0.15(+0.13%)
Jun 26, 2017 110.01 111.73 110.01 111.27 1,255,436 +1.83(+1.67%)
Jun 23, 2017 107.68 109.55 107.04 109.44 1,400,133 +1.40(+1.29%)
Jun 22, 2017 104.60 109.08 104.58 108.04 1,644,481 +3.96(+3.81%)
Jun 21, 2017 103.54 104.52 103.46 104.08 834,558 +0.18(+0.17%)
Jun 20, 2017 104.60 104.60 103.52 103.90 776,987 -0.82(-0.78%)
Jun 19, 2017 104.27 104.81 103.35 104.72 617,434 +0.58(+0.56%)
Jun 16, 2017 104.48 104.74 103.69 104.14 990,187 -0.53(-0.50%)
Jun 15, 2017 103.93 104.92 103.77 104.66 717,826 -0.76(-0.72%)
Jun 14, 2017 105.05 105.57 104.27 105.42 701,558 +0.81(+0.78%)
Jun 13, 2017 105.27 105.27 104.13 104.61 759,706 -0.59(-0.56%)
Jun 12, 2017 104.38 106.24 104.31 105.20 1,125,634 +0.60(+0.58%)
Jun 09, 2017 102.32 104.98 101.84 104.59 759,130 +2.41(+2.36%)
Jun 08, 2017 103.16 101.92 102.19 645,057 -0.02(-0.02%)
Jun 07, 2017 102.55 102.85 101.09 102.20 997,915 -0.47(-0.45%)
Jun 06, 2017 103.53 104.08 102.50 102.67 972,290 -1.54(-1.48%)
Jun 05, 2017 104.74 104.98 103.57 104.22 1,185,439 -0.74(-0.71%)
Jun 02, 2017 105.42 105.68 104.06 104.96 679,566 -0.25(-0.24%)
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.