Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 688.71 691.73 677.28 681.36 0 -3.47(-0.51%)
Apr 27, 2017 691.39 695.75 676.67 684.83 0 -13.38(-1.92%)
Apr 26, 2017 695.82 709.62 692.30 698.21 0 -1.32(-0.19%)
Apr 25, 2017 690.68 703.37 685.19 699.53 0 +7.65(+1.11%)
Apr 24, 2017 695.23 699.74 687.38 691.88 0 +2.68(+0.39%)
Apr 21, 2017 688.20 693.32 680.15 689.20 0 -0.45(-0.06%)
Apr 20, 2017 690.16 697.95 684.73 689.64 0 +1.99(+0.29%)
Apr 19, 2017 700.57 704.40 684.71 687.66 0 -11.59(-1.66%)
Apr 18, 2017 696.82 707.00 691.49 699.25 0 -1.70(-0.24%)
Apr 17, 2017 699.67 706.33 692.98 700.95 0 +1.75(+0.25%)
Apr 13, 2017 711.63 716.25 697.14 699.20 0 -11.60(-1.63%)
Apr 12, 2017 717.52 723.50 707.11 710.80 0 -6.32(-0.88%)
Apr 11, 2017 718.60 722.73 708.42 717.12 0 -1.89(-0.26%)
Apr 10, 2017 718.89 724.05 713.87 719.01 0 +3.86(+0.54%)
Apr 07, 2017 718.80 723.70 712.23 715.16 0 -3.12(-0.43%)
Apr 06, 2017 711.49 722.55 706.99 718.28 0 +10.49(+1.48%)
Apr 05, 2017 722.04 731.21 704.92 707.79 0 -8.39(-1.17%)
Apr 04, 2017 709.84 718.45 702.27 716.18 0 +6.37(+0.90%)
Apr 03, 2017 709.60 715.81 697.49 709.81 0 +1.48(+0.21%)
Mar 31, 2017 699.19 713.53 696.94 708.33 0 +6.84(+0.98%)
Mar 30, 2017 704.78 710.63 695.36 701.49 0 +0.99(+0.14%)
Mar 29, 2017 683.05 705.96 680.03 700.50 0 +18.32(+2.69%)
Mar 28, 2017 678.01 688.80 672.53 682.18 0 +6.56(+0.97%)
Mar 27, 2017 669.02 679.13 662.53 675.62 0 -1.33(-0.20%)
Mar 24, 2017 676.59 684.81 671.26 676.95 0 +3.31(+0.49%)
Mar 23, 2017 675.05 681.62 669.23 673.65 0 -2.49(-0.37%)
Mar 22, 2017 677.60 686.25 669.12 676.14 0 -4.84(-0.71%)
Mar 21, 2017 695.51 699.03 675.88 680.98 0 -12.78(-1.84%)
Mar 20, 2017 687.83 698.09 682.64 693.76 0 +1.22(+0.18%)
Mar 17, 2017 696.99 703.54 688.98 692.54 0 -2.73(-0.39%)
Mar 16, 2017 699.99 702.41 689.78 695.27 0 -3.02(-0.43%)
Mar 15, 2017 687.58 701.13 682.51 698.29 0 +17.41(+2.56%)
Mar 14, 2017 686.42 689.93 668.84 680.89 0 -14.22(-2.05%)
Mar 13, 2017 689.83 700.25 686.84 695.10 0 +3.52(+0.51%)
Mar 10, 2017 696.75 699.72 684.17 691.58 0 +0.41(+0.06%)
Mar 09, 2017 684.49 694.76 674.00 691.17 0 +2.86(+0.42%)
Mar 08, 2017 711.69 715.56 686.27 688.31 0 -27.28(-3.81%)
Mar 07, 2017 721.77 725.31 710.99 715.59 0 -4.72(-0.66%)
Mar 06, 2017 715.27 723.44 709.20 720.32 0 +2.83(+0.39%)
Mar 03, 2017 712.97 724.87 708.28 717.49 0 +5.60(+0.79%)
Mar 02, 2017 715.25 722.31 705.33 711.88 0 -8.71(-1.21%)
Mar 01, 2017 713.07 725.75 708.94 720.60 0 +15.10(+2.14%)
Feb 28, 2017 702.50 716.32 698.28 705.49 0 +0.21(+0.03%)
Feb 27, 2017 704.32 712.23 697.43 705.29 0 +2.78(+0.40%)
Feb 24, 2017 710.81 715.83 695.75 702.51 0 -12.04(-1.69%)
Feb 23, 2017 720.34 727.00 702.82 714.55 0 +4.61(+0.65%)
Feb 22, 2017 719.06 724.83 706.41 709.94 0 -15.19(-2.10%)
Feb 21, 2017 721.47 731.51 716.43 725.13 0 +10.34(+1.45%)
Feb 17, 2017 714.78 714.78 714.78 714.78 0 -1.10(-0.15%)
Feb 16, 2017 725.06 730.73 712.10 715.88 0 -7.00(-0.97%)
Feb 15, 2017 728.17 736.43 717.17 722.89 0 -6.24(-0.86%)
Feb 14, 2017 726.88 733.23 717.06 729.12 0 +4.08(+0.56%)
Feb 13, 2017 719.97 729.35 714.94 725.04 0 +3.17(+0.44%)
Feb 10, 2017 723.61 729.89 716.47 721.88 0 +4.78(+0.67%)
Feb 09, 2017 710.67 723.85 709.41 717.10 0 +9.30(+1.31%)
Feb 08, 2017 703.13 714.49 693.92 707.80 0 -2.02(-0.29%)
Feb 07, 2017 717.50 723.36 704.21 709.82 0 -11.30(-1.57%)
Feb 06, 2017 732.52 737.24 716.78 721.12 0 -9.83(-1.34%)
Feb 03, 2017 724.36 737.23 719.98 730.95 0 +7.46(+1.03%)
Feb 02, 2017 720.57 729.42 708.54 723.49 0 +3.98(+0.55%)
Feb 01, 2017 733.69 741.80 707.77 719.51 0 +3.79(+0.53%)
Jan 31, 2017 710.78 719.02 702.07 715.72 0 +6.98(+0.98%)
Jan 30, 2017 723.55 725.46 700.21 708.75 0 -18.08(-2.49%)
Jan 27, 2017 730.09 735.81 718.09 726.83 0 -7.22(-0.98%)
Jan 26, 2017 734.65 745.76 726.94 734.04 0 -0.55(-0.07%)
Jan 25, 2017 728.40 740.50 723.30 734.59 0 +7.04(+0.97%)
Jan 24, 2017 717.64 731.71 713.52 727.55 0 +14.47(+2.03%)
Jan 23, 2017 716.01 721.02 706.92 713.08 0 -4.85(-0.68%)
Jan 20, 2017 720.68 726.45 712.45 717.93 0 +4.15(+0.58%)
Jan 19, 2017 719.40 724.09 709.22 713.78 0 -5.71(-0.79%)
Jan 18, 2017 717.69 725.44 710.60 719.49 0 -1.79(-0.25%)
Jan 17, 2017 725.20 730.97 715.16 721.29 0 +0.01(+0.00%)
Jan 13, 2017 721.28 721.28 721.28 721.28 0 -0.55(-0.08%)
Jan 12, 2017 729.58 732.87 715.50 721.83 0 -5.27(-0.72%)
Jan 11, 2017 720.13 730.35 714.44 727.10 0 +8.50(+1.18%)
Jan 10, 2017 736.04 729.68 714.11 718.60 0 -16.25(-2.21%)
Jan 09, 2017 745.38 749.44 730.43 734.86 0 -15.10(-2.01%)
Jan 06, 2017 751.62 759.37 741.64 749.96 0 +0.30(+0.04%)
Jan 05, 2017 746.94 756.68 737.75 749.66 0 +5.37(+0.72%)
Jan 04, 2017 740.99 749.26 733.81 744.29 0 +5.01(+0.68%)
Jan 03, 2017 739.40 750.69 725.65 739.28 0 +9.67(+1.32%)
Dec 30, 2016 729.61 729.61 729.61 729.61 0 -2.48(-0.34%)
Dec 29, 2016 733.07 738.60 727.22 732.10 0 -2.36(-0.32%)
Dec 28, 2016 748.67 753.50 731.77 734.46 0 -13.06(-1.75%)
Dec 27, 2016 745.86 753.68 739.96 747.52 0 +3.98(+0.54%)
Dec 23, 2016 743.54 743.54 743.54 743.54 0 +6.53(+0.89%)
Dec 22, 2016 737.88 746.88 730.32 737.01 0 +0.82(+0.11%)
Dec 21, 2016 737.82 744.33 730.75 736.19 0 +1.86(+0.25%)
Dec 20, 2016 737.66 744.27 728.49 734.33 0 -0.61(-0.08%)
Dec 19, 2016 736.02 742.10 727.90 734.94 0 +0.92(+0.13%)
Dec 16, 2016 727.75 740.88 720.59 734.02 0 +8.23(+1.13%)
Dec 15, 2016 719.96 732.58 712.41 725.79 0 +1.82(+0.25%)
Dec 14, 2016 732.31 745.41 719.91 723.97 0 -15.89(-2.15%)
Dec 13, 2016 739.51 747.00 726.50 739.86 0 +6.24(+0.85%)
Dec 12, 2016 756.79 762.44 729.42 733.62 0 -4.01(-0.54%)
Dec 09, 2016 745.89 749.67 731.20 737.63 0 -3.63(-0.49%)
Dec 08, 2016 742.00 750.15 726.32 741.26 0 +1.24(+0.17%)
Dec 07, 2016 734.15 747.96 724.30 740.02 0 +5.02(+0.68%)
Dec 06, 2016 727.88 741.78 717.48 735.01 0 +1.15(+0.16%)
Dec 05, 2016 733.12 743.34 724.50 733.86 0 +7.69(+1.06%)
Dec 02, 2016 716.80 733.68 713.30 726.17 0 +5.59(+0.78%)
Dec 01, 2016 736.42 742.68 713.43 720.58 0 -3.88(-0.54%)
Nov 30, 2016 705.61 734.84 699.84 724.47 0 +51.44(+7.64%)
Nov 29, 2016 666.83 680.13 656.71 673.03 0 -6.80(-1.00%)
Nov 28, 2016 701.84 704.59 676.84 679.83 0 -16.66(-2.39%)
Nov 25, 2016 700.03 704.02 689.94 696.49 0 -7.25(-1.03%)
Nov 23, 2016 703.74 703.74 703.74 703.74 0 +3.80(+0.54%)
Nov 22, 2016 702.37 707.52 688.35 699.93 0 +0.76(+0.11%)
Nov 21, 2016 693.57 705.29 686.41 699.18 0 +16.63(+2.44%)
Nov 18, 2016 678.09 688.96 673.61 682.55 0 +8.00(+1.19%)
Nov 17, 2016 682.43 689.93 669.45 674.55 0 -0.90(-0.13%)
Nov 16, 2016 681.86 688.94 668.97 675.45 0 -8.98(-1.31%)
Nov 15, 2016 670.70 689.06 667.07 684.43 0 +22.11(+3.34%)
Nov 14, 2016 653.54 668.62 644.99 662.32 0 +9.15(+1.40%)
Nov 11, 2016 659.12 665.78 640.15 653.17 0 -11.60(-1.75%)
Nov 10, 2016 666.88 676.84 654.45 664.77 0 -1.00(-0.15%)
Nov 09, 2016 648.52 676.32 643.88 665.77 0 +16.67(+2.57%)
Nov 08, 2016 642.22 656.39 637.57 649.10 0 +2.46(+0.38%)
Nov 07, 2016 642.11 652.23 636.61 646.64 0 +14.28(+2.26%)
Nov 04, 2016 631.92 645.52 623.22 632.36 0 -2.72(-0.43%)
Nov 03, 2016 634.00 645.36 626.57 635.08 0 +5.12(+0.81%)
Nov 02, 2016 627.72 640.77 610.64 629.96 0 -7.86(-1.23%)
Nov 01, 2016 649.71 654.48 626.87 637.82 0 -5.74(-0.89%)
Oct 31, 2016 650.24 657.21 635.68 643.56 0 -7.77(-1.19%)
Oct 28, 2016 657.16 666.65 644.14 651.34 0 -6.50(-0.99%)
Oct 27, 2016 661.42 669.43 652.11 657.83 0 -2.73(-0.41%)
Oct 26, 2016 654.59 666.26 646.85 660.56 0 -1.45(-0.22%)
Oct 25, 2016 673.48 679.08 659.30 662.01 0 -14.40(-2.13%)
Oct 24, 2016 681.62 686.69 665.55 676.41 0 -5.26(-0.77%)
Oct 21, 2016 679.91 688.40 673.76 681.67 0 -3.14(-0.46%)
Oct 20, 2016 680.05 690.22 671.94 684.81 0 -1.50(-0.22%)
Oct 19, 2016 679.03 695.47 674.57 686.31 0 +11.91(+1.77%)
Oct 18, 2016 680.01 682.97 666.74 674.40 0 +3.90(+0.58%)
Oct 17, 2016 676.99 681.79 664.36 670.50 0 -5.84(-0.86%)
Oct 14, 2016 682.58 688.55 672.55 676.35 0 -2.33(-0.34%)
Oct 13, 2016 675.97 687.85 665.20 678.68 0 -3.12(-0.46%)
Oct 12, 2016 679.55 687.13 670.51 681.80 0 +0.32(+0.05%)
Oct 11, 2016 685.50 688.25 672.90 681.49 0 -6.73(-0.98%)
Oct 10, 2016 685.51 694.45 680.88 688.21 0 +10.93(+1.61%)
Oct 07, 2016 677.56 679.85 673.95 677.28 0 -6.23(-0.91%)
Oct 06, 2016 688.96 694.92 676.48 683.50 0 -2.41(-0.35%)
Oct 05, 2016 683.39 694.91 677.56 685.91 0 +9.96(+1.47%)
Oct 04, 2016 686.16 690.64 670.17 675.95 0 -9.90(-1.44%)
Oct 03, 2016 686.08 691.43 675.18 685.85 0 +0.58(+0.08%)
Sep 30, 2016 680.56 690.61 672.52 685.27 0 +10.00(+1.48%)
Sep 29, 2016 672.45 688.91 662.41 675.27 0 +1.36(+0.20%)
Sep 28, 2016 651.80 677.32 640.84 673.91 0 +26.13(+4.03%)
Sep 27, 2016 646.37 655.20 635.84 647.78 0 -6.59(-1.01%)
Sep 26, 2016 656.63 664.60 649.52 654.37 0 +0.50(+0.08%)
Sep 23, 2016 664.40 672.89 647.67 653.87 0 -14.61(-2.18%)
Sep 22, 2016 671.89 678.02 661.34 668.48 0 +5.45(+0.82%)
Sep 21, 2016 650.48 665.62 647.08 663.02 0 +20.41(+3.18%)
Sep 20, 2016 646.81 654.59 639.82 642.61 0 -4.87(-0.75%)
Sep 19, 2016 652.82 660.49 643.92 647.47 0 +0.97(+0.15%)
Sep 16, 2016 638.72 651.17 635.24 646.51 0 -1.26(-0.19%)
Sep 15, 2016 646.84 656.53 642.11 647.77 0 +3.01(+0.47%)
Sep 14, 2016 648.82 660.44 639.20 644.76 0 -5.28(-0.81%)
Sep 13, 2016 665.65 669.28 644.55 650.05 0 -25.97(-3.84%)
Sep 12, 2016 666.45 681.83 659.13 676.01 0 +3.22(+0.48%)
Sep 09, 2016 683.98 690.70 669.60 672.79 0 -22.74(-3.27%)
Sep 08, 2016 687.26 700.43 680.82 695.53 0 +13.53(+1.98%)
Sep 07, 2016 676.77 687.41 669.60 682.00 0 +7.13(+1.06%)
Sep 06, 2016 669.92 680.56 664.32 674.87 0 +7.94(+1.19%)
Sep 02, 2016 666.94 666.94 666.94 666.94 0 +9.62(+1.46%)
Sep 01, 2016 651.77 660.78 645.06 657.32 0 +2.04(+0.31%)
Aug 31, 2016 658.45 664.01 646.60 655.28 0 -6.54(-0.99%)
Aug 30, 2016 667.00 673.46 656.65 661.82 0 -2.49(-0.38%)
Aug 29, 2016 657.10 667.50 653.87 664.31 0 +5.53(+0.84%)
Aug 26, 2016 660.80 668.91 652.57 658.79 0 +0.69(+0.10%)
Aug 25, 2016 658.36 664.72 652.36 658.10 0 -0.39(-0.06%)
Aug 24, 2016 663.11 668.69 654.65 658.49 0 -7.66(-1.15%)
Aug 23, 2016 654.72 671.62 651.66 666.15 0 +11.24(+1.72%)
Aug 22, 2016 652.60 661.43 644.82 654.90 0 -6.01(-0.91%)
Aug 19, 2016 662.50 667.59 652.90 660.92 0 -5.47(-0.82%)
Aug 18, 2016 647.76 672.64 646.04 666.38 0 +21.83(+3.39%)
Aug 17, 2016 641.88 650.87 632.61 644.56 0 +1.30(+0.20%)
Aug 16, 2016 645.02 652.10 634.40 643.26 0 -0.18(-0.03%)
Aug 15, 2016 642.03 652.57 636.18 643.44 0 +6.00(+0.94%)
Aug 12, 2016 636.77 644.48 630.58 637.44 0 +2.97(+0.47%)
Aug 11, 2016 626.13 639.54 619.02 634.47 0 +14.68(+2.37%)
Aug 10, 2016 626.80 631.42 615.01 619.79 0 -5.93(-0.95%)
Aug 09, 2016 631.92 637.20 620.97 625.72 0 -4.31(-0.68%)
Aug 08, 2016 627.04 640.46 623.47 630.03 0 +8.72(+1.40%)
Aug 05, 2016 618.29 627.95 606.63 621.32 0 +5.76(+0.94%)
Aug 04, 2016 615.29 628.22 604.38 615.56 0 -4.53(-0.73%)
Aug 03, 2016 600.43 623.96 590.03 620.09 0 +21.93(+3.67%)
Aug 02, 2016 599.23 609.25 584.32 598.16 0 +5.62(+0.95%)
Aug 01, 2016 611.95 613.78 587.85 592.54 0 -23.32(-3.79%)
Jul 29, 2016 598.03 619.45 592.92 615.86 0 +14.34(+2.38%)
Jul 28, 2016 600.50 609.75 592.38 601.52 0 -1.03(-0.17%)
Jul 27, 2016 618.83 626.39 597.87 602.55 0 -12.93(-2.10%)
Jul 26, 2016 607.65 621.86 603.45 615.48 0 +5.68(+0.93%)
Jul 25, 2016 620.02 624.04 604.82 609.80 0 -14.88(-2.38%)
Jul 22, 2016 622.02 630.94 614.09 624.68 0 +4.41(+0.71%)
Jul 21, 2016 631.01 639.48 616.81 620.27 0 -8.85(-1.41%)
Jul 20, 2016 623.54 634.86 614.16 629.12 0 +2.34(+0.37%)
Jul 19, 2016 629.56 634.50 619.61 626.78 0 -3.68(-0.58%)
Jul 18, 2016 626.80 635.77 617.61 630.46 0 +2.94(+0.47%)
Jul 15, 2016 629.70 637.37 619.48 627.52 0 +0.88(+0.14%)
Jul 14, 2016 626.49 636.33 616.37 626.64 0 +6.33(+1.02%)
Jul 13, 2016 630.43 635.41 611.25 620.31 0 -7.85(-1.25%)
Jul 12, 2016 614.86 634.22 612.08 628.17 0 +24.09(+3.99%)
Jul 11, 2016 609.77 616.59 600.72 604.07 0 -1.57(-0.26%)
Jul 08, 2016 605.65 605.84 595.50 605.65 0 +10.69(+1.80%)
Jul 07, 2016 604.70 615.56 589.61 594.96 0 -3.59(-0.60%)
Jul 06, 2016 598.55 598.55 598.55 598.55 0 +3.74(+0.63%)
Jul 05, 2016 599.09 604.07 583.55 594.82 0 -14.28(-2.34%)
Jul 01, 2016 609.10 609.10 609.10 609.10 0 +1.27(+0.21%)
Jun 30, 2016 603.30 612.93 593.44 607.83 0 +3.04(+0.50%)
Jun 29, 2016 599.96 610.42 591.87 604.79 0 +12.47(+2.11%)
Jun 28, 2016 585.73 597.97 577.78 592.32 0 +21.14(+3.70%)
Jun 27, 2016 588.41 594.03 562.62 571.18 0 -25.33(-4.25%)
Jun 24, 2016 588.97 612.39 584.30 596.51 0 -24.15(-3.89%)
Jun 23, 2016 612.50 622.69 605.54 620.67 0 +14.95(+2.47%)
Jun 22, 2016 614.36 619.34 600.81 605.72 0 -5.55(-0.91%)
Jun 21, 2016 604.29 620.13 590.21 611.26 0 +5.21(+0.86%)
Jun 20, 2016 609.87 616.92 598.36 606.05 0 +6.09(+1.02%)
Jun 17, 2016 592.52 606.18 588.03 599.96 0 +12.37(+2.10%)
Jun 16, 2016 582.67 593.43 568.97 587.59 0 -3.05(-0.52%)
Jun 15, 2016 586.11 602.43 578.83 590.64 0 +2.53(+0.43%)
Jun 14, 2016 586.61 597.07 574.84 588.11 0 -0.63(-0.11%)
Jun 13, 2016 586.08 601.30 580.83 588.75 0 -2.42(-0.41%)
Jun 10, 2016 603.42 609.70 586.51 591.17 0 -23.13(-3.77%)
Jun 09, 2016 606.64 619.31 600.07 614.30 0 -0.31(-0.05%)
Jun 08, 2016 623.03 629.80 609.36 614.62 0 -4.66(-0.75%)
Jun 07, 2016 613.50 624.90 608.42 619.28 0 +9.66(+1.59%)
Jun 06, 2016 600.68 614.36 594.78 609.62 0 +17.82(+3.01%)
Jun 03, 2016 594.90 601.71 583.38 591.80 0 -1.95(-0.33%)
Jun 02, 2016 583.81 597.57 579.35 593.75 0 +2.49(+0.42%)
Jun 01, 2016 578.49 593.36 571.26 591.26 0 +6.68(+1.14%)
May 31, 2016 582.16 598.42 576.32 584.58 0 +5.66(+0.98%)
May 27, 2016 578.93 578.93 578.93 578.93 0 +2.04(+0.35%)
May 26, 2016 588.49 592.57 572.51 576.88 0 -5.63(-0.97%)
May 25, 2016 578.76 592.30 569.25 582.51 0 +9.62(+1.68%)
May 24, 2016 574.31 582.72 563.15 572.89 0 +1.19(+0.21%)
May 23, 2016 569.02 578.01 559.95 571.70 0 -1.98(-0.35%)
May 20, 2016 571.06 579.29 562.86 573.68 0 +6.28(+1.11%)
May 19, 2016 554.42 572.17 545.73 567.41 0 +4.95(+0.88%)
May 18, 2016 572.53 581.12 557.00 562.45 0 -11.63(-2.03%)
May 17, 2016 566.08 584.16 560.65 574.08 0 +7.95(+1.40%)
May 16, 2016 560.32 574.19 555.54 566.13 0 +14.08(+2.55%)
May 13, 2016 549.72 565.10 544.45 552.05 0 -1.95(-0.35%)
May 12, 2016 563.66 570.67 546.65 554.00 0 +0.23(+0.04%)
May 11, 2016 547.98 565.91 536.88 553.77 0 +3.03(+0.55%)
May 10, 2016 543.12 557.75 536.74 550.74 0 +11.74(+2.18%)
May 09, 2016 550.44 556.13 530.04 539.00 0 -13.70(-2.48%)
May 06, 2016 554.27 572.00 542.69 552.70 0 -6.11(-1.09%)
May 05, 2016 554.72 575.14 541.12 558.81 0 +11.67(+2.13%)
May 04, 2016 554.85 567.00 533.28 547.15 0 -1.58(-0.29%)
May 03, 2016 553.88 562.07 537.39 548.72 0 -14.48(-2.57%)
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.