Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 387.44 392.35 385.83 391.65 459,729 +4.02(+1.04%)
Sep 28, 2017 387.33 389.47 385.48 387.63 325,274 -0.18(-0.05%)
Sep 27, 2017 381.45 389.14 377.96 387.81 748,279 +6.59(+1.73%)
Sep 26, 2017 385.24 385.30 381.02 381.22 476,421 -2.45(-0.64%)
Sep 25, 2017 387.73 387.86 382.53 383.67 527,547 -3.91(-1.01%)
Sep 22, 2017 392.35 394.31 386.86 387.57 464,856 -4.31(-1.10%)
Sep 21, 2017 394.50 395.77 391.82 391.88 480,502 -2.34(-0.59%)
Sep 20, 2017 398.18 400.57 392.28 394.23 1,163,581 -3.33(-0.84%)
Sep 19, 2017 395.29 401.03 393.97 397.56 898,069 +2.54(+0.64%)
Sep 18, 2017 400.35 401.21 394.09 395.02 898,744 -4.53(-1.13%)
Sep 15, 2017 400.67 401.68 392.72 399.55 1,168,651 +0.35(+0.09%)
Sep 14, 2017 401.32 401.61 396.04 399.20 795,062 -3.48(-0.86%)
Sep 13, 2017 411.00 411.00 401.61 402.68 917,689 -8.34(-2.03%)
Sep 12, 2017 417.08 407.43 411.02 515,544 -5.30(-1.27%)
Sep 11, 2017 407.63 416.58 405.82 416.32 673,770 +10.90(+2.69%)
Sep 08, 2017 406.47 407.71 403.96 405.42 746,716 -2.48(-0.61%)
Sep 07, 2017 407.18 411.44 405.65 407.90 431,269 +1.14(+0.28%)
Sep 06, 2017 406.17 407.63 404.32 406.76 592,198 +0.03(+0.01%)
Sep 05, 2017 407.91 408.09 400.33 406.73 835,712 -2.17(-0.53%)
Sep 01, 2017 410.90 412.34 407.35 408.90 397,202 -2.15(-0.52%)
Aug 31, 2017 409.82 412.83 408.56 411.05 531,767 +2.40(+0.59%)
Aug 30, 2017 408.73 409.63 406.68 408.64 370,776 -0.50(-0.12%)
Aug 29, 2017 405.52 410.17 404.06 409.14 375,855 +2.92(+0.72%)
Aug 28, 2017 410.41 411.44 404.51 406.22 347,449 -2.88(-0.70%)
Aug 25, 2017 408.27 410.83 406.92 409.10 499,809 +2.33(+0.57%)
Aug 24, 2017 405.36 408.84 404.23 406.77 545,666 +1.52(+0.37%)
Aug 23, 2017 399.90 405.62 399.82 405.25 640,058 +4.83(+1.21%)
Aug 22, 2017 395.38 401.07 393.95 400.41 387,605 +5.27(+1.33%)
Aug 21, 2017 392.44 396.21 392.43 395.15 344,676 +2.01(+0.51%)
Aug 18, 2017 393.98 396.89 391.65 393.14 596,005 -1.35(-0.34%)
Aug 17, 2017 397.31 400.87 394.21 394.49 433,961 -2.83(-0.71%)
Aug 16, 2017 392.84 398.15 391.09 397.32 352,454 +5.64(+1.44%)
Aug 15, 2017 389.40 392.68 389.40 391.68 321,164 -1.01(-0.26%)
Aug 14, 2017 385.62 393.40 385.62 392.69 506,353 +9.70(+2.53%)
Aug 11, 2017 385.02 386.06 382.06 383.00 374,918 -0.95(-0.25%)
Aug 10, 2017 390.22 390.45 383.13 383.95 320,116 -7.28(-1.86%)
Aug 09, 2017 385.81 391.79 384.55 391.22 411,960 +5.49(+1.42%)
Aug 08, 2017 386.86 388.67 383.62 385.74 339,569 -2.36(-0.61%)
Aug 07, 2017 389.61 393.61 387.85 388.10 547,983 -1.18(-0.30%)
Aug 04, 2017 392.66 396.23 386.01 389.28 505,169 -3.30(-0.84%)
Aug 03, 2017 401.00 401.00 386.69 392.58 934,419 -5.34(-1.34%)
Aug 02, 2017 396.70 399.65 389.41 397.92 725,053 +2.09(+0.53%)
Aug 01, 2017 395.10 397.83 394.15 395.83 525,433 +2.05(+0.52%)
Jul 31, 2017 392.39 394.26 390.03 393.78 427,911 +2.47(+0.63%)
Jul 28, 2017 385.96 391.68 385.96 391.30 450,776 +4.39(+1.14%)
Jul 27, 2017 386.12 387.86 381.07 386.91 428,145 +2.47(+0.64%)
Jul 26, 2017 382.93 386.57 381.75 384.44 374,652 +2.69(+0.70%)
Jul 25, 2017 386.61 389.07 379.65 381.75 300,348 -4.05(-1.05%)
Jul 24, 2017 385.31 386.77 382.88 385.80 321,410 +0.14(+0.04%)
Jul 21, 2017 383.99 388.94 383.99 385.66 589,214 +0.20(+0.05%)
Jul 20, 2017 384.58 387.55 382.71 385.46 538,642 +0.62(+0.16%)
Jul 19, 2017 383.20 388.38 383.20 384.84 439,000 +1.94(+0.51%)
Jul 18, 2017 380.03 383.15 377.29 382.90 440,134 +2.45(+0.64%)
Jul 17, 2017 382.39 383.41 378.85 380.45 524,445 -1.94(-0.51%)
Jul 14, 2017 382.58 387.42 381.50 382.39 356,191 +1.28(+0.33%)
Jul 13, 2017 381.28 383.12 379.36 381.12 345,188 -0.76(-0.20%)
Jul 12, 2017 378.50 384.35 376.51 381.88 501,332 +5.30(+1.41%)
Jul 11, 2017 373.90 377.25 372.43 376.57 626,234 +3.46(+0.93%)
Jul 10, 2017 370.22 373.91 369.68 373.12 489,251 +3.31(+0.89%)
Jul 07, 2017 366.04 371.60 365.86 369.81 418,224 +4.25(+1.16%)
Jul 06, 2017 368.24 370.15 363.99 365.56 500,272 -4.94(-1.33%)
Jul 05, 2017 370.45 371.78 367.44 370.49 421,480 +1.15(+0.31%)
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.