Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 114.10 114.37 102.20 105.90 81,761 -7.50(-6.61%)
May 30, 2017 117.70 118.80 113.00 113.40 45,192 -4.90(-4.14%)
May 26, 2017 121.40 122.00 117.90 118.30 42,978 -3.60(-2.95%)
May 25, 2017 125.60 125.80 121.20 121.90 32,670 -2.90(-2.32%)
May 24, 2017 124.40 125.90 122.60 124.80 22,325 +0.40(+0.32%)
May 23, 2017 124.00 124.90 120.01 124.40 32,197 +0.90(+0.73%)
May 22, 2017 126.30 126.90 121.40 123.50 31,473 -2.50(-1.98%)
May 19, 2017 124.10 128.70 123.40 126.00 46,930 +3.00(+2.44%)
May 18, 2017 123.60 126.60 122.10 123.00 62,698 -0.70(-0.57%)
May 17, 2017 128.10 128.80 122.80 123.70 38,746 -6.70(-5.14%)
May 16, 2017 130.00 131.60 127.30 130.40 26,254 +0.80(+0.62%)
May 15, 2017 126.70 129.60 125.70 129.60 36,105 +2.80(+2.21%)
May 12, 2017 121.80 126.90 121.30 126.80 37,195 +5.00(+4.11%)
May 11, 2017 120.20 123.60 117.60 121.80 39,930 +0.90(+0.74%)
May 10, 2017 119.50 123.90 118.10 120.90 53,940 +1.90(+1.60%)
May 09, 2017 123.00 123.00 113.20 119.00 109,587 -4.10(-3.33%)
May 08, 2017 130.50 132.16 122.50 123.10 71,454 -8.70(-6.60%)
May 05, 2017 133.80 133.80 127.52 131.80 45,864 -2.20(-1.64%)
May 04, 2017 136.70 136.70 133.10 134.00 49,960 -2.40(-1.76%)
May 03, 2017 136.50 138.10 133.80 136.40 39,685 -0.90(-0.66%)
May 02, 2017 137.90 139.00 134.63 137.30 34,747 -0.20(-0.15%)
May 01, 2017 134.20 137.80 133.80 137.50 29,042 +3.80(+2.84%)
Apr 28, 2017 137.80 139.45 131.10 133.70 91,837 -4.50(-3.26%)
Apr 27, 2017 140.00 141.05 136.80 138.20 38,146 -1.50(-1.07%)
Apr 26, 2017 138.60 139.90 137.70 139.70 38,465 +1.10(+0.79%)
Apr 25, 2017 137.30 139.70 135.70 138.60 45,957 +2.50(+1.84%)
Apr 24, 2017 135.70 137.40 132.00 136.10 59,973 +1.90(+1.42%)
Apr 21, 2017 142.40 142.96 133.20 134.20 57,604 -5.60(-4.01%)
Apr 20, 2017 135.90 140.61 134.60 139.80 65,286 +5.20(+3.86%)
Apr 19, 2017 133.40 136.40 131.60 134.60 36,258 +1.80(+1.36%)
Apr 18, 2017 134.40 136.18 131.30 132.80 42,510 -2.20(-1.63%)
Apr 17, 2017 134.00 137.00 131.50 135.00 42,740 +1.10(+0.82%)
Apr 13, 2017 129.10 134.20 129.10 133.90 52,909 +4.40(+3.40%)
Apr 12, 2017 129.10 134.50 127.10 129.50 67,664 +0.90(+0.70%)
Apr 11, 2017 135.10 136.00 127.20 128.60 77,332 -6.20(-4.60%)
Apr 10, 2017 122.20 136.10 121.90 134.80 99,837 +13.00(+10.67%)
Apr 07, 2017 120.20 124.50 119.00 121.80 69,123 +0.60(+0.50%)
Apr 06, 2017 120.30 122.31 118.35 121.20 39,092 +1.50(+1.25%)
Apr 05, 2017 125.90 127.16 119.50 119.70 72,316 -5.30(-4.24%)
Apr 04, 2017 127.30 129.80 123.20 125.00 75,757 -2.30(-1.81%)
Apr 03, 2017 126.80 130.30 125.00 127.30 73,933 +3.90(+3.16%)
Mar 31, 2017 123.80 126.30 122.80 123.40 47,597 -1.00(-0.80%)
Mar 30, 2017 125.90 125.90 119.80 124.40 67,009 -0.80(-0.64%)
Mar 29, 2017 120.80 128.50 119.00 125.20 105,853 +6.00(+5.03%)
Mar 28, 2017 121.40 122.92 117.20 119.20 73,531 -2.60(-2.13%)
Mar 27, 2017 119.40 124.50 118.00 121.80 96,178 +1.40(+1.16%)
Mar 24, 2017 129.00 130.00 120.00 120.40 474,834 -8.60(-6.67%)
Mar 23, 2017 133.70 141.50 128.90 129.00 110,729 -14.70(-10.23%)
Mar 22, 2017 139.90 145.00 138.20 143.70 40,790 +4.60(+3.31%)
Mar 21, 2017 153.10 155.50 138.70 139.10 63,770 -13.60(-8.91%)
Mar 20, 2017 146.80 154.70 146.23 152.70 73,567 +6.90(+4.73%)
Mar 17, 2017 139.10 148.60 139.10 145.80 78,275 +4.90(+3.48%)
Mar 16, 2017 140.80 142.30 138.50 140.90 32,254 +1.20(+0.86%)
Mar 15, 2017 135.70 142.30 131.50 139.70 57,078 +5.60(+4.18%)
Mar 14, 2017 134.70 136.30 127.20 134.10 90,774 -6.80(-4.83%)
Mar 13, 2017 132.20 141.60 130.00 140.90 62,713 +9.20(+6.99%)
Mar 10, 2017 130.70 133.36 127.50 131.70 37,904 +2.10(+1.62%)
Mar 09, 2017 131.40 137.67 127.30 129.60 69,529 -1.20(-0.92%)
Mar 08, 2017 124.10 145.00 123.80 130.80 217,565 +11.90(+10.01%)
Mar 07, 2017 119.00 121.95 117.60 118.90 30,358 -1.90(-1.57%)
Mar 06, 2017 121.70 124.00 119.00 120.80 32,124 -1.10(-0.90%)
Mar 03, 2017 125.30 127.20 119.60 121.90 37,402 -3.40(-2.71%)
Mar 02, 2017 126.10 129.74 124.41 125.30 28,785 -1.30(-1.03%)
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.