Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 384.96 386.68 381.67 385.25 848,822 +0.96(+0.25%)
May 30, 2017 384.78 386.77 384.19 384.29 395,434 -1.14(-0.30%)
May 26, 2017 388.72 390.12 384.34 385.43 339,800 -3.28(-0.84%)
May 25, 2017 386.68 389.61 384.32 388.71 484,684 +3.97(+1.03%)
May 24, 2017 379.95 385.87 379.95 384.74 484,832 +4.05(+1.06%)
May 23, 2017 380.70 383.58 379.43 380.69 390,361 +0.97(+0.26%)
May 22, 2017 371.54 380.31 371.54 379.72 466,398 +8.68(+2.34%)
May 19, 2017 371.00 373.69 368.64 371.04 421,972 +0.85(+0.23%)
May 18, 2017 369.96 370.88 366.01 370.19 609,666 -1.05(-0.28%)
May 17, 2017 370.92 373.99 370.53 371.24 476,837 -0.58(-0.16%)
May 16, 2017 373.70 375.08 369.22 371.82 424,015 -1.89(-0.50%)
May 15, 2017 374.64 377.15 373.06 373.71 581,671 -1.10(-0.29%)
May 12, 2017 371.93 374.99 370.93 374.80 612,709 +2.00(+0.54%)
May 11, 2017 368.96 373.28 367.71 372.80 410,986 +3.23(+0.88%)
May 10, 2017 370.46 371.52 368.42 369.57 421,977 -0.75(-0.20%)
May 09, 2017 371.82 371.97 369.02 370.32 392,331 -0.64(-0.17%)
May 08, 2017 370.97 371.86 367.03 370.95 687,924 +0.34(+0.09%)
May 05, 2017 369.12 370.79 366.69 370.61 531,533 +1.71(+0.46%)
May 04, 2017 367.73 369.82 363.99 368.90 661,204 +0.96(+0.26%)
May 03, 2017 368.73 369.50 365.33 367.94 582,161 +0.28(+0.08%)
May 02, 2017 365.60 368.27 363.58 367.66 551,042 +2.33(+0.64%)
May 01, 2017 363.17 365.79 361.96 365.33 655,455 +2.16(+0.59%)
Apr 28, 2017 357.05 363.54 355.77 363.18 653,763 +5.88(+1.65%)
Apr 27, 2017 360.30 360.66 350.40 357.30 712,809 +3.14(+0.89%)
Apr 26, 2017 354.12 356.37 351.74 354.16 639,606 +0.68(+0.19%)
Apr 25, 2017 351.53 353.75 350.57 353.48 526,145 +2.19(+0.62%)
Apr 24, 2017 352.24 353.41 346.58 351.29 620,574 +1.90(+0.54%)
Apr 21, 2017 352.49 352.64 348.91 349.39 532,234 -2.86(-0.81%)
Apr 20, 2017 351.84 354.35 349.32 352.25 528,261 +1.02(+0.29%)
Apr 19, 2017 350.61 351.81 348.78 351.23 374,341 +0.88(+0.25%)
Apr 18, 2017 349.73 351.48 348.88 350.35 328,596 -0.05(-0.01%)
Apr 17, 2017 346.88 350.41 346.88 350.40 447,024 +3.39(+0.98%)
Apr 13, 2017 348.05 349.53 346.53 347.01 421,740 -0.57(-0.16%)
Apr 12, 2017 346.78 348.25 345.13 347.58 561,795 -0.07(-0.02%)
Apr 11, 2017 348.00 349.21 345.28 347.65 517,721 -0.95(-0.27%)
Apr 10, 2017 349.08 349.96 346.98 348.60 480,784 -0.70(-0.20%)
Apr 07, 2017 350.29 351.34 348.88 349.30 488,423 -0.38(-0.11%)
Apr 06, 2017 347.28 350.39 346.50 349.68 388,609 +1.86(+0.54%)
Apr 05, 2017 347.01 351.74 346.20 347.82 476,327 +0.05(+0.01%)
Apr 04, 2017 350.07 350.07 346.32 347.77 487,260 -2.16(-0.62%)
Apr 03, 2017 348.61 350.68 345.38 349.94 618,559 +1.83(+0.52%)
Mar 31, 2017 344.32 350.94 343.86 348.11 1,114,952 +2.81(+0.81%)
Mar 30, 2017 341.77 346.05 340.66 345.30 555,249 +2.73(+0.80%)
Mar 29, 2017 335.66 342.98 334.52 342.57 677,307 +7.95(+2.37%)
Mar 28, 2017 334.07 336.29 333.23 334.62 463,981 +0.75(+0.22%)
Mar 27, 2017 334.75 336.00 331.84 333.88 741,047 -3.56(-1.05%)
Mar 24, 2017 339.67 341.21 333.95 337.43 1,972,028 +0.03(+0.01%)
Mar 23, 2017 336.44 341.63 335.43 337.40 826,028 +0.50(+0.15%)
Mar 22, 2017 333.54 337.73 333.15 336.89 633,834 +3.53(+1.06%)
Mar 21, 2017 335.49 340.30 332.60 333.36 958,548 -0.14(-0.04%)
Mar 20, 2017 327.56 335.05 327.01 333.50 1,109,428 +6.89(+2.11%)
Mar 17, 2017 329.10 329.36 325.86 326.61 1,337,143 -2.20(-0.67%)
Mar 16, 2017 333.76 333.89 327.39 328.81 854,698 -4.88(-1.46%)
Mar 15, 2017 331.85 335.16 329.65 333.69 762,586 +2.09(+0.63%)
Mar 14, 2017 330.82 334.88 329.69 331.60 940,491 +0.92(+0.28%)
Mar 13, 2017 331.46 335.42 329.71 330.68 1,410,321 +1.01(+0.31%)
Mar 10, 2017 328.49 330.84 324.88 329.67 1,437,631 +2.74(+0.84%)
Mar 09, 2017 316.49 327.35 316.49 326.93 3,703,810 +10.94(+3.46%)
Mar 08, 2017 326.43 326.43 314.66 315.99 898,794 -10.27(-3.15%)
Mar 07, 2017 328.30 328.97 325.20 326.26 303,756 -2.01(-0.61%)
Mar 06, 2017 323.05 329.16 323.05 328.27 420,200 +1.62(+0.50%)
Mar 03, 2017 322.73 326.76 322.47 326.65 381,266 +2.57(+0.79%)
Mar 02, 2017 328.66 328.85 323.97 324.08 693,823 -4.57(-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.