Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 222.20 222.22 219.52 219.84 888,134 -1.79(-0.81%)
Jul 28, 2017 221.52 225.00 220.16 221.62 1,673,209 +0.46(+0.21%)
Jul 27, 2017 221.75 223.05 219.73 221.17 823,071 -0.86(-0.39%)
Jul 26, 2017 223.87 224.00 222.01 222.02 1,172,485 -1.34(-0.60%)
Jul 25, 2017 224.65 225.26 222.82 223.36 997,617 -0.56(-0.25%)
Jul 24, 2017 224.26 224.48 222.69 223.92 1,282,720 -0.40(-0.18%)
Jul 21, 2017 223.87 224.89 223.16 224.32 1,066,234 +0.09(+0.04%)
Jul 20, 2017 225.44 223.30 224.24 1,118,557 -0.38(-0.17%)
Jul 19, 2017 223.62 225.99 223.45 224.62 983,329 +1.11(+0.50%)
Jul 18, 2017 226.47 226.47 220.59 223.50 1,656,736 -2.38(-1.05%)
Jul 17, 2017 227.65 228.03 225.74 225.88 850,016 -1.45(-0.64%)
Jul 14, 2017 226.30 227.51 225.73 227.34 1,185,139 +0.98(+0.43%)
Jul 13, 2017 228.42 228.42 225.92 226.36 939,309 -1.10(-0.48%)
Jul 12, 2017 226.86 228.20 226.86 227.46 996,104 +0.17(+0.08%)
Jul 11, 2017 227.25 229.60 226.84 227.29 823,630 +0.00(+0.00%)
Jul 10, 2017 225.91 227.79 225.68 227.29 1,626,589 +0.77(+0.34%)
Jul 07, 2017 226.78 227.90 225.82 226.52 1,387,190 -0.22(-0.10%)
Jul 06, 2017 229.88 231.19 226.06 226.74 1,296,726 -3.67(-1.59%)
Jul 05, 2017 227.53 231.26 227.46 230.41 997,239 +3.20(+1.41%)
Jul 03, 2017 229.98 231.76 227.01 227.20 547,984 -1.59(-0.69%)
Jun 30, 2017 227.80 230.07 227.80 228.79 1,390,811 +1.22(+0.53%)
Jun 29, 2017 229.06 229.22 225.60 227.57 1,312,557 -0.40(-0.18%)
Jun 28, 2017 227.26 229.27 225.46 227.97 1,323,251 +2.94(+1.31%)
Jun 27, 2017 224.28 228.31 222.26 225.04 1,738,645 +2.20(+0.99%)
Jun 26, 2017 225.71 226.31 221.99 222.83 1,108,304 -3.48(-1.54%)
Jun 23, 2017 225.07 226.32 223.47 226.32 1,373,025 +1.35(+0.60%)
Jun 22, 2017 224.16 229.08 223.39 224.97 1,715,260 +0.75(+0.33%)
Jun 21, 2017 221.84 224.73 221.83 224.22 1,240,352 +3.07(+1.39%)
Jun 20, 2017 223.77 224.00 220.89 221.14 1,051,135 -2.39(-1.07%)
Jun 19, 2017 222.60 224.80 222.21 223.54 1,970,280 +0.98(+0.44%)
Jun 16, 2017 221.62 222.56 220.91 222.56 2,711,449 +1.95(+0.88%)
Jun 15, 2017 219.52 220.75 218.40 220.61 976,597 +0.66(+0.30%)
Jun 14, 2017 220.39 221.73 218.07 219.95 1,126,398 -0.23(-0.10%)
Jun 13, 2017 216.57 220.24 216.34 220.18 1,389,421 +3.66(+1.69%)
Jun 12, 2017 219.38 219.38 212.06 216.52 2,022,667 -1.51(-0.69%)
Jun 09, 2017 219.62 220.88 218.03 218.03 2,460,478 -0.54(-0.25%)
Jun 08, 2017 222.64 217.45 218.57 2,972,007 -3.31(-1.49%)
Jun 07, 2017 223.01 223.80 221.50 221.88 2,565,520 +0.24(+0.11%)
Jun 06, 2017 221.32 222.10 220.44 221.65 1,411,567 +0.70(+0.32%)
Jun 05, 2017 221.82 222.22 220.84 220.94 1,823,841 -1.38(-0.62%)
Jun 02, 2017 223.54 224.35 221.71 222.32 1,338,620 -0.75(-0.34%)
Jun 01, 2017 220.38 224.00 220.38 223.07 1,348,385 +2.60(+1.18%)
May 31, 2017 219.18 221.04 218.78 220.47 1,282,576 +1.79(+0.82%)
May 30, 2017 220.48 221.17 218.25 218.68 1,077,812 -1.78(-0.81%)
May 26, 2017 221.26 222.95 219.52 220.46 1,759,768 +0.02(+0.01%)
May 25, 2017 220.70 222.95 219.69 220.44 1,234,803 +0.59(+0.27%)
May 24, 2017 217.83 220.37 217.41 219.85 863,396 +2.21(+1.02%)
May 23, 2017 218.61 219.02 215.81 217.64 905,272 -0.97(-0.44%)
May 22, 2017 216.33 218.96 216.33 218.61 1,134,254 +2.29(+1.06%)
May 19, 2017 217.60 218.20 215.15 216.32 1,429,209 -0.87(-0.40%)
May 18, 2017 213.50 218.29 213.50 217.19 1,967,250 +3.69(+1.73%)
May 17, 2017 214.72 218.01 213.20 213.50 2,554,106 -1.22(-0.57%)
May 16, 2017 219.16 219.16 214.38 214.72 1,922,869 -4.66(-2.12%)
May 15, 2017 220.00 220.68 218.13 219.38 2,497,495 -0.84(-0.38%)
May 12, 2017 218.83 221.80 218.83 220.21 1,522,198 +1.20(+0.55%)
May 11, 2017 218.12 219.71 216.49 219.02 1,550,794 -0.07(-0.03%)
May 10, 2017 218.32 220.08 217.72 219.08 1,740,034 +0.20(+0.09%)
May 09, 2017 218.31 220.59 218.13 218.88 1,640,227 +1.27(+0.58%)
May 08, 2017 218.15 218.72 216.66 217.61 2,148,241 -0.48(-0.22%)
May 05, 2017 217.58 218.83 216.46 218.10 1,847,575 +0.86(+0.40%)
May 04, 2017 213.29 217.41 213.04 217.23 2,977,646 +4.59(+2.16%)
May 03, 2017 216.99 217.00 211.83 212.65 1,160,627 -1.50(-0.70%)
May 02, 2017 212.44 215.34 210.73 214.15 2,404,941 +2.12(+1.00%)
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.