Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 140.76 141.45 137.22 138.73 969,989 -1.54(-1.10%)
Nov 29, 2017 140.02 141.72 138.08 140.27 1,390,252 +0.80(+0.57%)
Nov 28, 2017 137.59 140.46 134.71 139.47 3,703,688 +16.37(+13.30%)
Nov 27, 2017 125.08 125.35 122.79 123.10 1,701,287 -0.74(-0.60%)
Nov 24, 2017 124.00 124.32 122.85 123.84 207,163 +0.15(+0.12%)
Nov 22, 2017 124.50 124.50 121.37 123.69 524,188 -0.64(-0.52%)
Nov 21, 2017 122.40 124.67 121.84 124.33 598,726 +2.21(+1.81%)
Nov 20, 2017 121.75 122.99 121.39 122.12 560,226 +1.17(+0.96%)
Nov 17, 2017 118.65 121.65 118.58 120.95 568,140 +2.42(+2.04%)
Nov 16, 2017 120.08 120.27 117.99 118.53 672,342 -0.72(-0.61%)
Nov 15, 2017 118.36 120.00 117.24 119.25 637,149 +0.20(+0.17%)
Nov 14, 2017 116.99 119.56 116.99 119.06 521,181 +1.19(+1.01%)
Nov 13, 2017 117.05 118.58 116.70 117.86 548,448 +0.51(+0.43%)
Nov 10, 2017 117.02 118.76 116.82 117.36 369,312 -0.10(-0.09%)
Nov 09, 2017 117.32 118.15 116.34 117.46 684,438 -0.22(-0.18%)
Nov 08, 2017 115.62 118.41 115.01 117.67 651,307 +1.99(+1.72%)
Nov 07, 2017 120.63 120.79 115.42 115.69 1,150,841 -4.57(-3.80%)
Nov 06, 2017 123.09 123.09 120.24 120.26 831,502 -2.86(-2.33%)
Nov 03, 2017 122.92 123.92 122.61 123.12 383,850 -0.41(-0.33%)
Nov 02, 2017 123.62 123.92 119.89 123.53 774,442 -0.09(-0.07%)
Nov 01, 2017 124.36 124.75 122.94 123.62 636,745 +0.54(+0.44%)
Oct 31, 2017 122.01 123.21 121.85 123.08 555,510 +1.39(+1.14%)
Oct 30, 2017 121.64 122.08 119.34 121.68 725,930 -0.25(-0.21%)
Oct 27, 2017 120.73 122.01 119.88 121.94 513,814 +1.55(+1.29%)
Oct 26, 2017 119.40 120.94 118.79 120.38 600,455 +1.52(+1.28%)
Oct 25, 2017 119.33 119.33 117.08 118.86 643,742 -0.33(-0.28%)
Oct 24, 2017 118.23 120.02 118.16 119.20 604,491 +1.27(+1.08%)
Oct 23, 2017 120.03 120.03 117.69 117.93 458,233 -1.09(-0.92%)
Oct 20, 2017 118.23 120.09 117.56 119.02 766,913 +1.57(+1.34%)
Oct 19, 2017 117.06 118.29 116.51 117.45 499,742 -0.31(-0.26%)
Oct 18, 2017 117.44 118.15 116.86 117.76 472,503 +0.79(+0.68%)
Oct 17, 2017 117.56 118.33 116.53 116.97 818,098 -0.63(-0.54%)
Oct 16, 2017 116.78 118.24 115.53 117.59 669,359 +1.22(+1.04%)
Oct 13, 2017 116.01 116.69 115.35 116.38 413,600 +0.85(+0.73%)
Oct 12, 2017 114.96 115.86 114.70 115.53 453,085 +0.41(+0.36%)
Oct 11, 2017 116.02 116.88 114.92 115.12 605,936 -0.53(-0.46%)
Oct 10, 2017 117.01 117.01 115.33 115.65 538,118 -0.76(-0.65%)
Oct 09, 2017 116.41 117.02 115.92 116.41 497,392 +0.12(+0.10%)
Oct 06, 2017 114.14 116.56 113.83 116.29 799,510 +1.76(+1.53%)
Oct 05, 2017 113.62 114.92 113.22 114.53 905,393 +1.08(+0.95%)
Oct 04, 2017 115.15 115.15 110.59 113.45 1,188,543 -1.96(-1.70%)
Oct 03, 2017 115.65 116.86 115.07 115.42 1,049,910 +0.21(+0.18%)
Oct 02, 2017 113.78 115.37 112.85 115.21 1,611,471 +1.77(+1.56%)
Sep 29, 2017 111.18 114.53 110.85 113.44 1,548,566 +2.56(+2.31%)
Sep 28, 2017 111.60 111.86 107.67 110.88 2,780,274 +2.77(+2.57%)
Sep 27, 2017 106.52 108.49 105.71 108.11 2,075,856 +2.48(+2.35%)
Sep 26, 2017 105.66 106.72 104.76 105.63 754,552 +0.17(+0.16%)
Sep 25, 2017 104.22 105.82 103.84 105.46 753,005 +1.90(+1.84%)
Sep 22, 2017 104.05 104.38 102.72 103.56 480,506 -0.35(-0.34%)
Sep 21, 2017 102.99 104.82 102.72 103.91 418,142 +0.78(+0.76%)
Sep 20, 2017 103.45 103.92 102.64 103.13 921,512 -0.40(-0.38%)
Sep 19, 2017 102.86 103.65 101.98 103.52 429,833 +0.83(+0.81%)
Sep 18, 2017 102.37 104.33 102.05 102.69 689,519 +0.76(+0.74%)
Sep 15, 2017 101.68 102.98 101.47 101.94 769,462 +0.27(+0.27%)
Sep 14, 2017 101.41 102.17 101.36 101.67 495,093 +0.20(+0.20%)
Sep 13, 2017 99.71 102.38 99.36 101.47 793,989 +1.69(+1.69%)
Sep 12, 2017 98.98 99.84 98.09 99.78 457,694 +0.83(+0.84%)
Sep 11, 2017 99.40 100.61 98.74 98.95 591,802 +0.12(+0.12%)
Sep 08, 2017 98.12 98.99 97.51 98.84 520,780 +0.21(+0.21%)
Sep 07, 2017 100.30 100.47 98.29 98.63 532,875 -1.48(-1.48%)
Sep 06, 2017 100.27 101.15 99.32 100.11 822,923 +0.33(+0.33%)
Sep 05, 2017 98.18 100.39 98.07 99.77 1,026,497 +1.56(+1.59%)
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.