Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 242.46 242.72 227.88 233.48 1,963,653 -10.20(-4.19%)
Apr 27, 2017 245.84 245.84 243.24 243.69 436,989 -1.67(-0.68%)
Apr 26, 2017 245.91 246.66 244.67 245.36 383,561 -0.64(-0.26%)
Apr 25, 2017 244.54 247.14 244.38 246.00 511,023 +2.00(+0.82%)
Apr 24, 2017 246.60 246.88 243.75 244.00 808,679 +1.27(+0.52%)
Apr 21, 2017 244.12 249.03 241.76 242.72 1,166,703 -1.04(-0.43%)
Apr 20, 2017 235.65 246.36 232.35 243.76 1,496,584 +18.69(+8.30%)
Apr 19, 2017 223.28 225.62 220.94 225.08 854,838 +2.47(+1.11%)
Apr 18, 2017 222.57 224.46 221.40 222.61 531,729 -0.48(-0.21%)
Apr 17, 2017 221.28 224.35 220.24 223.08 632,679 +3.37(+1.53%)
Apr 13, 2017 223.19 223.52 219.59 219.72 518,039 -3.73(-1.67%)
Apr 12, 2017 222.92 225.81 222.86 223.45 723,867 +0.52(+0.24%)
Apr 11, 2017 229.16 230.49 219.88 222.92 1,954,851 -8.72(-3.76%)
Apr 10, 2017 234.12 235.85 231.35 231.64 649,492 -3.16(-1.35%)
Apr 07, 2017 235.89 237.76 234.63 234.80 589,130 -2.17(-0.92%)
Apr 06, 2017 234.73 238.25 233.92 236.97 451,359 +2.90(+1.24%)
Apr 05, 2017 235.42 238.45 233.62 234.07 673,479 -0.66(-0.28%)
Apr 04, 2017 233.08 236.92 232.86 234.74 1,035,358 +0.60(+0.26%)
Apr 03, 2017 233.60 235.01 231.24 234.14 783,338 +1.24(+0.53%)
Mar 31, 2017 232.67 233.83 231.89 232.90 534,825 +0.11(+0.05%)
Mar 30, 2017 229.46 233.30 228.88 232.78 487,478 +3.32(+1.45%)
Mar 29, 2017 228.80 229.75 227.74 229.46 291,089 +0.59(+0.26%)
Mar 28, 2017 227.27 229.66 226.88 228.87 536,940 +1.19(+0.52%)
Mar 27, 2017 225.80 228.53 223.17 227.69 660,284 -0.34(-0.15%)
Mar 24, 2017 228.42 229.81 226.39 228.02 364,971 +0.81(+0.36%)
Mar 23, 2017 225.23 228.95 225.09 227.21 397,890 +1.92(+0.85%)
Mar 22, 2017 223.96 226.57 223.55 225.29 356,102 +1.48(+0.66%)
Mar 21, 2017 228.41 230.13 223.55 223.81 741,519 -4.91(-2.15%)
Mar 20, 2017 229.64 230.11 227.66 228.72 538,948 -0.44(-0.19%)
Mar 17, 2017 229.72 230.72 228.56 229.16 733,318 -0.07(-0.03%)
Mar 16, 2017 230.26 230.83 227.84 229.24 416,474 -0.43(-0.19%)
Mar 15, 2017 230.45 230.89 225.87 229.67 827,674 +0.02(+0.01%)
Mar 14, 2017 230.59 231.00 228.39 229.65 634,557 -2.14(-0.92%)
Mar 13, 2017 232.69 233.77 231.44 231.79 318,804 -0.36(-0.15%)
Mar 10, 2017 232.90 234.94 231.13 232.15 529,526 +0.25(+0.11%)
Mar 09, 2017 230.46 232.53 229.43 231.89 409,035 +1.63(+0.71%)
Mar 08, 2017 230.17 232.72 228.77 230.27 418,910 +1.07(+0.47%)
Mar 07, 2017 229.90 230.02 227.79 229.20 367,228 -0.38(-0.16%)
Mar 06, 2017 226.89 230.67 225.08 229.57 549,923 +0.77(+0.34%)
Mar 03, 2017 227.65 229.55 226.37 228.81 832,616 +0.65(+0.28%)
Mar 02, 2017 231.72 232.67 227.93 228.16 500,747 -3.44(-1.49%)
Mar 01, 2017 228.84 233.10 227.65 231.60 664,979 +4.34(+1.91%)
Feb 28, 2017 231.15 231.17 226.50 227.26 986,518 -3.54(-1.54%)
Feb 27, 2017 228.98 231.47 228.07 230.81 786,975 +1.83(+0.80%)
Feb 24, 2017 225.29 229.26 224.31 228.98 815,020 +2.23(+0.99%)
Feb 23, 2017 225.03 227.77 223.80 226.74 698,555 +2.39(+1.06%)
Feb 22, 2017 222.76 225.80 221.09 224.36 471,132 +0.38(+0.17%)
Feb 21, 2017 219.31 224.39 215.95 223.97 685,023 +4.13(+1.88%)
Feb 17, 2017 219.84 219.84 219.84 0 +3.39(+1.57%)
Feb 16, 2017 216.52 216.95 215.06 216.44 388,428 +0.79(+0.36%)
Feb 15, 2017 214.00 216.38 212.84 215.66 347,365 +1.10(+0.51%)
Feb 14, 2017 212.12 215.63 211.83 214.55 706,396 +1.48(+0.69%)
Feb 13, 2017 213.20 214.44 212.82 213.08 420,655 +1.22(+0.57%)
Feb 10, 2017 213.36 213.36 209.39 211.86 497,325 -1.50(-0.70%)
Feb 09, 2017 210.80 214.57 210.80 213.36 531,840 +2.69(+1.28%)
Feb 08, 2017 210.10 212.87 209.81 210.68 652,958 +0.61(+0.29%)
Feb 07, 2017 211.00 212.45 209.70 210.07 637,087 -1.29(-0.61%)
Feb 06, 2017 212.86 214.39 210.59 211.36 510,008 -1.54(-0.72%)
Feb 03, 2017 212.19 214.24 212.19 212.90 497,526 +2.02(+0.96%)
Feb 02, 2017 213.98 214.55 210.45 210.88 716,853 -4.12(-1.91%)
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.