Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 409.79 412.79 408.53 411.01 531,812 +2.40(+0.59%)
Aug 30, 2017 408.70 409.59 406.64 408.61 370,808 -0.50(-0.12%)
Aug 29, 2017 405.49 410.14 404.03 409.11 375,887 +2.92(+0.72%)
Aug 28, 2017 410.37 411.41 404.48 406.19 347,479 -2.88(-0.70%)
Aug 25, 2017 408.23 410.79 406.89 409.06 499,852 +2.33(+0.57%)
Aug 24, 2017 405.33 408.80 404.19 406.73 545,713 +1.52(+0.37%)
Aug 23, 2017 399.87 405.59 399.78 405.21 640,113 +4.84(+1.21%)
Aug 22, 2017 395.34 401.04 393.92 400.38 387,638 +5.26(+1.33%)
Aug 21, 2017 392.40 396.18 392.39 395.11 344,705 +2.01(+0.51%)
Aug 18, 2017 393.94 396.85 391.62 393.10 596,056 -1.35(-0.34%)
Aug 17, 2017 397.28 400.83 394.18 394.46 433,998 -2.83(-0.71%)
Aug 16, 2017 392.81 398.12 391.06 397.29 352,484 +5.64(+1.44%)
Aug 15, 2017 389.37 392.65 389.37 391.64 321,191 -1.01(-0.26%)
Aug 14, 2017 385.58 393.37 385.58 392.66 506,396 +9.70(+2.53%)
Aug 11, 2017 384.99 386.03 382.03 382.96 374,950 -0.95(-0.25%)
Aug 10, 2017 390.19 390.41 383.09 383.91 320,143 -7.28(-1.86%)
Aug 09, 2017 385.77 391.76 384.52 391.19 411,995 +5.49(+1.42%)
Aug 08, 2017 386.82 388.64 383.58 385.70 339,598 -2.36(-0.61%)
Aug 07, 2017 389.57 393.57 387.82 388.06 548,030 -1.18(-0.30%)
Aug 04, 2017 392.62 396.20 385.98 389.24 505,212 -3.30(-0.84%)
Aug 03, 2017 400.97 400.97 386.65 392.55 934,499 -5.34(-1.34%)
Aug 02, 2017 396.67 399.62 389.37 397.88 725,114 +2.09(+0.53%)
Aug 01, 2017 395.07 397.80 394.12 395.80 525,477 +2.05(+0.52%)
Jul 31, 2017 392.35 394.23 389.99 393.74 427,947 +2.47(+0.63%)
Jul 28, 2017 385.93 391.64 385.93 391.27 450,814 +4.39(+1.14%)
Jul 27, 2017 386.09 387.83 381.04 386.88 428,182 +2.47(+0.64%)
Jul 26, 2017 382.90 386.54 381.71 384.40 374,684 +2.69(+0.70%)
Jul 25, 2017 386.58 389.04 379.62 381.71 300,373 -4.05(-1.05%)
Jul 24, 2017 385.28 386.74 382.85 385.77 321,438 +0.14(+0.04%)
Jul 21, 2017 383.96 388.91 383.96 385.63 589,264 +0.20(+0.05%)
Jul 20, 2017 384.54 387.51 382.67 385.43 538,688 +0.62(+0.16%)
Jul 19, 2017 383.16 388.34 383.16 384.81 439,037 +1.94(+0.51%)
Jul 18, 2017 380.00 383.12 377.26 382.87 440,172 +2.45(+0.64%)
Jul 17, 2017 382.36 383.38 378.81 380.42 524,489 -1.94(-0.51%)
Jul 14, 2017 382.55 387.39 381.47 382.36 356,221 +1.27(+0.33%)
Jul 13, 2017 381.25 383.08 379.33 381.08 345,217 -0.76(-0.20%)
Jul 12, 2017 378.47 384.32 376.48 381.84 501,375 +5.30(+1.41%)
Jul 11, 2017 373.87 377.22 372.40 376.54 626,287 +3.45(+0.93%)
Jul 10, 2017 370.19 373.88 369.65 373.09 489,292 +3.31(+0.89%)
Jul 07, 2017 366.01 371.57 365.83 369.78 418,259 +4.25(+1.16%)
Jul 06, 2017 368.21 370.12 363.96 365.53 500,315 -4.94(-1.33%)
Jul 05, 2017 370.42 371.75 367.41 370.46 421,516 +1.15(+0.31%)
Jul 03, 2017 376.98 380.10 368.05 369.31 290,003 -5.59(-1.49%)
Jun 30, 2017 370.46 376.71 370.01 374.90 604,362 +6.88(+1.87%)
Jun 29, 2017 373.99 376.51 364.03 368.01 673,279 -8.28(-2.20%)
Jun 28, 2017 381.44 382.59 375.06 376.30 409,367 -2.52(-0.67%)
Jun 27, 2017 382.57 384.22 378.38 378.82 463,290 -4.23(-1.10%)
Jun 26, 2017 379.45 384.49 378.87 383.05 542,328 +3.86(+1.02%)
Jun 23, 2017 386.66 378.94 379.19 1,613,530 -5.43(-1.41%)
Jun 22, 2017 381.05 386.55 378.26 384.62 693,869 +3.32(+0.87%)
Jun 21, 2017 377.29 381.75 372.82 381.30 804,222 +2.23(+0.59%)
Jun 20, 2017 378.94 380.48 375.72 379.07 522,453 +1.50(+0.40%)
Jun 19, 2017 373.76 377.94 372.71 377.57 523,664 +4.31(+1.16%)
Jun 16, 2017 381.19 382.05 370.41 373.26 1,966,767 -5.83(-1.54%)
Jun 15, 2017 374.83 380.25 373.10 379.09 361,279 +1.62(+0.43%)
Jun 14, 2017 381.25 382.05 376.31 377.47 467,854 +1.36(+0.36%)
Jun 13, 2017 371.76 380.00 371.65 376.11 450,386 +4.83(+1.30%)
Jun 12, 2017 381.56 384.51 368.88 371.27 995,667 -12.40(-3.23%)
Jun 09, 2017 383.84 386.73 380.68 383.68 635,296 -1.03(-0.27%)
Jun 08, 2017 385.90 386.00 379.18 384.71 450,975 -0.26(-0.07%)
Jun 07, 2017 386.13 388.14 381.89 384.97 465,206 -1.42(-0.37%)
Jun 06, 2017 388.25 390.71 385.31 386.39 427,965 -1.66(-0.43%)
Jun 05, 2017 386.61 388.92 384.50 388.05 404,806 -0.10(-0.02%)
Jun 02, 2017 382.56 388.48 380.00 388.14 607,683 +6.45(+1.69%)
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.