Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 117.95 118.83 117.35 117.49 3,357,395 -0.06(-0.05%)
Aug 30, 2017 116.12 117.69 115.88 117.55 3,401,002 +1.54(+1.33%)
Aug 29, 2017 114.38 116.60 114.30 116.01 4,355,471 +0.94(+0.82%)
Aug 28, 2017 115.76 116.06 114.66 115.07 2,010,967 -0.28(-0.24%)
Aug 25, 2017 115.47 116.64 115.15 115.35 3,282,217 +0.57(+0.50%)
Aug 24, 2017 115.00 115.05 114.39 114.78 1,861,155 +0.03(+0.03%)
Aug 23, 2017 115.00 115.38 114.75 114.75 2,447,622 -1.07(-0.92%)
Aug 22, 2017 114.21 115.86 114.00 115.82 3,881,054 +2.22(+1.95%)
Aug 21, 2017 113.75 114.09 113.27 113.60 3,136,367 -0.32(-0.28%)
Aug 18, 2017 112.99 114.64 112.69 113.92 3,875,693 +0.78(+0.69%)
Aug 17, 2017 114.00 114.37 113.14 113.14 2,904,750 -0.98(-0.86%)
Aug 16, 2017 113.81 114.50 113.63 114.12 2,268,555 +0.47(+0.41%)
Aug 15, 2017 114.00 114.23 113.32 113.65 2,825,973 -0.06(-0.05%)
Aug 14, 2017 113.46 114.37 113.27 113.71 1,968,916 +0.86(+0.76%)
Aug 11, 2017 113.07 113.67 112.75 112.85 2,130,558 -0.30(-0.27%)
Aug 10, 2017 113.89 114.13 112.86 113.15 3,186,423 -1.19(-1.04%)
Aug 09, 2017 114.39 115.46 114.11 114.34 3,170,051 -0.07(-0.06%)
Aug 08, 2017 114.59 115.25 114.19 114.41 2,576,508 -0.30(-0.26%)
Aug 07, 2017 114.48 114.99 114.30 114.71 2,269,274 +0.36(+0.31%)
Aug 04, 2017 113.88 114.64 113.45 114.35 2,631,896 +0.79(+0.70%)
Aug 03, 2017 112.85 113.72 112.85 113.56 2,438,530 +0.47(+0.42%)
Aug 02, 2017 113.15 113.58 112.09 113.09 2,830,626 -0.01(-0.01%)
Aug 01, 2017 114.27 114.42 112.52 113.10 3,683,674 -0.85(-0.75%)
Jul 31, 2017 114.50 114.66 113.69 113.95 4,485,013 -0.15(-0.13%)
Jul 28, 2017 114.45 114.90 113.48 114.10 4,704,478 -0.27(-0.24%)
Jul 27, 2017 113.72 114.39 113.26 114.37 5,583,323 +0.85(+0.75%)
Jul 26, 2017 114.25 114.50 113.08 113.52 5,741,249 -1.02(-0.89%)
Jul 25, 2017 113.24 114.89 111.80 114.54 14,263,648 +6.36(+5.88%)
Jul 24, 2017 107.86 108.50 107.29 108.18 5,975,319 +1.59(+1.49%)
Jul 21, 2017 106.71 106.95 105.18 106.59 4,258,115 -0.73(-0.68%)
Jul 20, 2017 107.88 108.14 107.10 107.32 3,759,740 -0.53(-0.49%)
Jul 19, 2017 107.30 107.99 107.14 107.85 2,857,917 +0.78(+0.73%)
Jul 18, 2017 108.22 108.22 106.57 107.07 3,983,861 -1.77(-1.63%)
Jul 17, 2017 108.00 109.38 107.98 108.84 2,969,479 +0.07(+0.06%)
Jul 14, 2017 108.55 109.36 108.05 108.77 4,480,218 +0.30(+0.28%)
Jul 13, 2017 108.89 109.25 107.97 108.47 3,051,071 -0.49(-0.45%)
Jul 12, 2017 108.92 110.00 108.84 108.96 3,611,614 +0.72(+0.67%)
Jul 11, 2017 107.91 108.47 107.05 108.24 2,559,880 +0.40(+0.37%)
Jul 10, 2017 106.73 108.49 106.24 107.84 2,951,443 +0.92(+0.86%)
Jul 07, 2017 106.61 107.58 105.85 106.92 2,767,868 +0.41(+0.38%)
Jul 06, 2017 107.23 107.89 106.30 106.51 2,921,400 -0.98(-0.91%)
Jul 05, 2017 107.00 107.88 106.65 107.49 3,483,597 +0.52(+0.49%)
Jul 03, 2017 106.51 107.84 106.48 106.97 2,404,896 -0.49(-0.46%)
Jun 30, 2017 106.10 108.02 105.83 107.46 4,702,048 +1.82(+1.72%)
Jun 29, 2017 106.45 106.97 104.81 105.64 3,550,032 -0.81(-0.76%)
Jun 28, 2017 104.85 106.63 104.76 106.45 4,118,284 +2.52(+2.42%)
Jun 27, 2017 104.50 105.23 103.69 103.93 3,380,676 -0.32(-0.31%)
Jun 26, 2017 104.66 105.63 103.45 104.25 2,857,661 +0.14(+0.13%)
Jun 23, 2017 102.50 104.27 102.31 104.11 12,089,818 +0.27(+0.26%)
Jun 22, 2017 103.57 104.66 103.49 103.84 3,652,480 +0.37(+0.36%)
Jun 21, 2017 106.63 106.76 103.15 103.47 6,273,755 -3.57(-3.34%)
Jun 20, 2017 108.06 108.18 106.92 107.04 5,314,080 -0.45(-0.42%)
Jun 19, 2017 107.95 108.04 106.67 107.49 4,347,590 -0.11(-0.10%)
Jun 16, 2017 106.76 107.91 106.40 107.60 7,350,440 +1.20(+1.13%)
Jun 15, 2017 103.80 106.64 103.80 106.40 5,973,559 +1.69(+1.61%)
Jun 14, 2017 105.80 105.99 103.99 104.71 4,100,225 -1.04(-0.98%)
Jun 13, 2017 106.18 106.66 105.50 105.75 3,522,709 -0.32(-0.30%)
Jun 12, 2017 105.92 106.35 104.90 106.07 4,167,423 +0.15(+0.14%)
Jun 09, 2017 105.09 107.02 105.03 105.92 3,881,020 +0.91(+0.87%)
Jun 08, 2017 105.39 103.61 105.01 4,649,344 +1.50(+1.45%)
Jun 07, 2017 104.30 104.69 102.45 103.51 5,120,750 -1.04(-0.99%)
Jun 06, 2017 104.79 105.52 104.06 104.55 3,800,243 -0.65(-0.62%)
Jun 05, 2017 105.58 107.17 105.14 105.20 4,319,496 -0.75(-0.71%)
Jun 02, 2017 105.67 106.76 105.18 105.95 3,702,809 +0.30(+0.28%)
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.