Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 331.34 334.35 330.05 330.47 493,754 -1.03(-0.31%)
Feb 27, 2017 333.81 335.03 331.14 331.50 405,773 -2.11(-0.63%)
Feb 24, 2017 326.18 333.75 325.12 333.60 675,650 +7.72(+2.37%)
Feb 23, 2017 328.06 329.53 323.88 325.88 648,414 -0.41(-0.13%)
Feb 22, 2017 324.41 326.69 323.21 326.29 582,804 +1.73(+0.53%)
Feb 21, 2017 326.05 329.51 322.17 324.56 796,099 -2.57(-0.79%)
Feb 17, 2017 327.13 327.13 327.13 0 +0.96(+0.29%)
Feb 16, 2017 327.76 335.72 323.09 326.17 1,411,606 -6.62(-1.99%)
Feb 15, 2017 331.95 335.29 331.04 332.80 523,143 -1.64(-0.49%)
Feb 14, 2017 338.16 338.16 332.25 334.44 377,108 -3.54(-1.05%)
Feb 13, 2017 339.39 339.39 336.34 337.98 388,125 +0.21(+0.06%)
Feb 10, 2017 338.12 338.56 335.93 337.77 382,196 +0.57(+0.17%)
Feb 09, 2017 336.00 338.36 334.33 337.20 539,013 +1.60(+0.48%)
Feb 08, 2017 333.56 336.00 332.49 335.60 533,812 +2.91(+0.87%)
Feb 07, 2017 333.77 335.24 332.41 332.69 438,764 -0.90(-0.27%)
Feb 06, 2017 336.73 337.11 333.23 333.59 435,284 -2.75(-0.82%)
Feb 03, 2017 336.84 337.73 335.71 336.35 327,411 +1.52(+0.45%)
Feb 02, 2017 333.81 336.82 332.41 334.82 387,828 +1.56(+0.47%)
Feb 01, 2017 336.50 338.07 332.90 333.27 539,742 -3.22(-0.96%)
Jan 31, 2017 337.77 339.05 335.38 336.49 381,702 -1.21(-0.36%)
Jan 30, 2017 333.78 337.76 332.90 337.70 358,118 +2.98(+0.89%)
Jan 27, 2017 336.73 336.96 333.88 334.72 403,885 -1.09(-0.33%)
Jan 26, 2017 335.01 338.54 334.36 335.81 580,603 -0.19(-0.06%)
Jan 25, 2017 340.27 341.33 334.87 336.00 683,997 -4.57(-1.34%)
Jan 24, 2017 337.81 340.85 335.68 340.57 459,557 +3.77(+1.12%)
Jan 23, 2017 334.44 338.60 333.36 336.81 610,076 +1.82(+0.54%)
Jan 20, 2017 333.87 335.16 332.62 334.99 454,829 +1.85(+0.56%)
Jan 19, 2017 329.27 333.85 328.05 333.14 718,787 +3.86(+1.17%)
Jan 18, 2017 329.62 331.17 327.81 329.27 403,968 +0.52(+0.16%)
Jan 17, 2017 327.56 331.18 326.27 328.75 415,549 +1.03(+0.31%)
Jan 13, 2017 327.72 327.72 327.72 0 +0.70(+0.21%)
Jan 12, 2017 324.63 327.54 322.34 327.02 518,733 +2.25(+0.69%)
Jan 11, 2017 322.68 327.59 322.25 324.77 626,974 +1.36(+0.42%)
Jan 10, 2017 326.46 326.46 321.65 323.42 514,875 -2.76(-0.85%)
Jan 09, 2017 323.82 327.89 321.79 326.18 650,208 +2.36(+0.73%)
Jan 06, 2017 323.34 326.09 321.55 323.82 524,433 +0.65(+0.20%)
Jan 05, 2017 320.08 323.39 317.43 323.17 563,961 +3.36(+1.05%)
Jan 04, 2017 313.37 321.03 312.12 319.82 737,212 +6.28(+2.00%)
Jan 03, 2017 312.28 315.07 310.44 313.53 470,803 +1.15(+0.37%)
Dec 30, 2016 312.39 312.39 312.39 0 +0.28(+0.09%)
Dec 29, 2016 308.90 313.72 307.56 312.11 425,658 +2.82(+0.91%)
Dec 28, 2016 312.22 314.26 308.91 309.29 336,862 -2.50(-0.80%)
Dec 27, 2016 311.84 314.35 310.38 311.78 337,278 +0.10(+0.03%)
Dec 23, 2016 311.69 311.69 311.69 0 +4.87(+1.59%)
Dec 22, 2016 306.75 307.45 304.15 306.82 718,557 +0.89(+0.29%)
Dec 21, 2016 310.71 311.80 305.70 305.93 682,182 -4.13(-1.33%)
Dec 20, 2016 310.43 312.42 308.22 310.05 587,032 +0.22(+0.07%)
Dec 19, 2016 307.15 311.05 305.47 309.83 574,307 +3.92(+1.28%)
Dec 16, 2016 307.00 310.25 305.09 305.91 1,131,117 +0.17(+0.05%)
Dec 15, 2016 310.51 311.97 304.86 305.75 1,102,802 -4.18(-1.35%)
Dec 14, 2016 315.74 318.41 309.47 309.92 998,450 -5.94(-1.88%)
Dec 13, 2016 312.13 323.10 312.13 315.87 902,992 +3.64(+1.17%)
Dec 12, 2016 301.48 314.16 300.27 312.22 1,024,130 +9.78(+3.23%)
Dec 09, 2016 301.58 306.91 300.31 302.44 662,517 -0.38(-0.12%)
Dec 08, 2016 295.83 304.45 295.34 302.82 741,028 +6.52(+2.20%)
Dec 07, 2016 288.61 296.77 286.13 296.30 948,607 +8.31(+2.89%)
Dec 06, 2016 291.59 299.63 287.71 287.99 1,085,494 -2.26(-0.78%)
Dec 05, 2016 290.41 291.68 289.30 290.25 460,818 +1.22(+0.42%)
Dec 02, 2016 286.47 292.87 286.47 289.02 687,868 +1.10(+0.38%)
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.