Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 269.91 277.04 269.43 276.80 4,795,930 +7.50(+2.78%)
Nov 29, 2017 269.48 269.68 266.15 269.30 3,027,220 +1.31(+0.49%)
Nov 28, 2017 267.00 268.01 265.23 267.99 2,261,692 +2.41(+0.91%)
Nov 27, 2017 265.38 266.84 264.72 265.58 1,771,571 -0.30(-0.11%)
Nov 24, 2017 265.26 266.57 264.53 265.88 788,957 +0.73(+0.28%)
Nov 22, 2017 267.00 267.48 264.53 265.15 1,471,390 -1.84(-0.69%)
Nov 21, 2017 266.24 267.00 264.71 266.99 2,266,735 +2.36(+0.89%)
Nov 20, 2017 263.00 265.62 262.76 264.63 2,445,462 +2.37(+0.90%)
Nov 17, 2017 262.82 263.74 262.03 262.26 1,724,790 -1.44(-0.55%)
Nov 16, 2017 263.76 265.04 263.34 263.70 2,710,124 +0.84(+0.32%)
Nov 15, 2017 261.42 264.77 260.15 262.86 2,510,308 +1.10(+0.42%)
Nov 14, 2017 262.00 262.40 260.20 261.76 2,358,059 -0.66(-0.25%)
Nov 13, 2017 261.67 263.36 260.49 262.42 2,604,815 +1.57(+0.60%)
Nov 10, 2017 262.11 262.50 259.60 260.85 1,740,621 -1.85(-0.70%)
Nov 09, 2017 265.01 266.75 259.56 262.70 3,215,582 -2.87(-1.08%)
Nov 08, 2017 266.14 267.62 265.29 265.57 2,841,597 -0.56(-0.21%)
Nov 07, 2017 264.07 267.28 264.07 266.13 3,205,214 +2.06(+0.78%)
Nov 06, 2017 262.62 265.84 262.53 264.07 2,909,722 +2.32(+0.89%)
Nov 03, 2017 262.42 263.79 260.08 261.75 2,610,784 -0.88(-0.34%)
Nov 02, 2017 258.31 263.24 258.00 262.63 2,528,757 +4.13(+1.60%)
Nov 01, 2017 258.29 259.41 256.24 258.50 2,929,490 +0.52(+0.20%)
Oct 31, 2017 259.34 259.93 257.47 257.98 2,742,675 -1.27(-0.49%)
Oct 30, 2017 255.45 260.41 255.33 259.25 3,025,787 +2.79(+1.09%)
Oct 27, 2017 258.26 259.50 255.80 256.46 2,899,168 -2.81(-1.08%)
Oct 26, 2017 259.72 261.44 257.31 259.27 3,418,927 +0.85(+0.33%)
Oct 25, 2017 264.78 266.00 254.50 258.42 7,892,742 -7.58(-2.85%)
Oct 24, 2017 263.24 267.21 263.24 266.00 4,399,596 +3.68(+1.40%)
Oct 23, 2017 265.13 265.98 262.14 262.32 3,302,195 -2.43(-0.92%)
Oct 20, 2017 260.36 264.83 259.44 264.75 3,955,922 +5.71(+2.20%)
Oct 19, 2017 258.98 259.10 256.03 259.04 2,589,065 -1.00(-0.38%)
Oct 18, 2017 258.47 260.73 256.66 260.04 2,051,506 +1.42(+0.55%)
Oct 17, 2017 256.49 259.05 256.26 258.62 2,515,815 -1.13(-0.44%)
Oct 16, 2017 261.50 262.00 259.69 259.75 1,815,921 -0.99(-0.38%)
Oct 13, 2017 262.90 263.79 260.74 260.74 2,243,903 -1.17(-0.45%)
Oct 12, 2017 260.95 262.98 260.00 261.91 2,577,900 +0.47(+0.18%)
Oct 11, 2017 261.32 261.65 259.02 261.44 2,890,252 +0.51(+0.20%)
Oct 10, 2017 259.74 261.06 257.20 260.93 2,739,594 +2.54(+0.98%)
Oct 09, 2017 259.00 259.00 257.11 258.39 2,146,777 -0.19(-0.07%)
Oct 06, 2017 258.00 258.90 257.06 258.58 2,736,358 -0.31(-0.12%)
Oct 05, 2017 255.28 258.99 254.78 258.89 3,940,178 +3.13(+1.22%)
Oct 04, 2017 256.12 257.13 254.07 255.76 3,030,643 +0.30(+0.12%)
Oct 03, 2017 255.99 258.26 254.69 255.46 3,163,350 -0.53(-0.21%)
Oct 02, 2017 254.65 255.99 253.53 255.99 2,684,946 +1.78(+0.70%)
Sep 29, 2017 253.85 255.26 252.59 254.21 2,531,131 -0.06(-0.02%)
Sep 28, 2017 254.11 255.80 251.17 254.27 2,585,753 -1.01(-0.40%)
Sep 27, 2017 255.27 258.77 253.97 255.28 3,838,964 +1.58(+0.62%)
Sep 26, 2017 254.60 256.48 253.55 253.70 2,173,467 -0.62(-0.24%)
Sep 25, 2017 256.97 256.97 251.50 254.32 3,479,096 -2.13(-0.83%)
Sep 22, 2017 256.31 259.30 256.13 256.45 3,475,566 +0.41(+0.16%)
Sep 21, 2017 256.13 256.99 254.42 256.04 2,808,952 +0.58(+0.23%)
Sep 20, 2017 253.26 256.69 252.25 255.46 3,853,040 +3.00(+1.19%)
Sep 19, 2017 255.13 251.63 252.46 4,124,366 -0.62(-0.24%)
Sep 18, 2017 249.97 253.79 248.95 253.08 5,192,909 +4.08(+1.64%)
Sep 15, 2017 247.36 249.95 246.21 249.00 9,033,201 +3.77(+1.54%)
Sep 14, 2017 243.00 245.61 242.50 245.23 4,994,368 +3.30(+1.36%)
Sep 13, 2017 240.00 243.48 237.09 241.93 4,528,940 +1.35(+0.56%)
Sep 12, 2017 240.59 241.71 238.95 240.58 2,702,717 -0.01(-0.00%)
Sep 11, 2017 239.50 241.85 239.31 240.59 3,628,142 +1.81(+0.76%)
Sep 08, 2017 235.75 239.39 235.21 238.78 3,404,151 +2.47(+1.05%)
Sep 07, 2017 234.75 236.54 234.29 236.31 2,994,514 +1.69(+0.72%)
Sep 06, 2017 237.53 237.86 234.34 234.62 4,252,440 -2.38(-1.00%)
Sep 05, 2017 240.30 240.36 236.23 237.00 3,869,139 -3.33(-1.39%)
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.