Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 416.92 416.92 410.78 413.63 663,364 -3.41(-0.82%)
Nov 29, 2017 425.66 425.66 414.02 417.04 471,835 -8.57(-2.01%)
Nov 28, 2017 428.69 428.76 423.75 425.61 439,852 -0.86(-0.20%)
Nov 27, 2017 422.13 428.54 420.41 426.48 355,403 +4.32(+1.02%)
Nov 24, 2017 421.20 424.53 420.55 422.16 111,881 +1.51(+0.36%)
Nov 22, 2017 421.28 423.00 419.24 420.64 195,265 -1.68(-0.40%)
Nov 21, 2017 420.93 423.10 419.67 422.33 420,948 +2.11(+0.50%)
Nov 20, 2017 422.34 422.57 418.97 420.22 196,347 -0.81(-0.19%)
Nov 17, 2017 421.86 423.55 418.54 421.03 334,304 -2.04(-0.48%)
Nov 16, 2017 422.90 425.12 421.51 423.07 593,423 +0.60(+0.14%)
Nov 15, 2017 426.88 430.50 421.67 422.47 352,077 -5.90(-1.38%)
Nov 14, 2017 427.50 431.28 425.94 428.37 312,205 -0.95(-0.22%)
Nov 13, 2017 427.37 430.92 424.38 429.33 483,559 +1.69(+0.40%)
Nov 10, 2017 429.43 430.17 426.49 427.63 314,843 -2.35(-0.55%)
Nov 09, 2017 436.07 438.01 428.94 429.98 275,636 -7.20(-1.65%)
Nov 08, 2017 431.83 439.28 431.83 437.18 491,468 +4.36(+1.01%)
Nov 07, 2017 437.08 437.91 428.35 432.82 552,380 -3.16(-0.72%)
Nov 06, 2017 430.10 437.28 430.10 435.98 449,689 +4.41(+1.02%)
Nov 03, 2017 430.88 434.47 428.03 431.57 524,272 -1.80(-0.42%)
Nov 02, 2017 426.56 436.14 422.48 433.37 978,537 +19.17(+4.63%)
Nov 01, 2017 412.34 414.80 411.06 414.20 482,748 +3.16(+0.77%)
Oct 31, 2017 406.48 411.91 405.55 411.04 398,318 +3.34(+0.82%)
Oct 30, 2017 404.67 409.52 403.66 407.70 277,828 +2.86(+0.71%)
Oct 27, 2017 403.12 405.44 401.77 404.84 376,038 +2.05(+0.51%)
Oct 26, 2017 408.22 410.34 401.97 402.79 528,887 -3.31(-0.81%)
Oct 25, 2017 410.38 413.69 405.56 406.10 546,657 -4.47(-1.09%)
Oct 24, 2017 409.15 411.91 408.46 410.57 337,308 +3.69(+0.91%)
Oct 23, 2017 416.30 416.30 406.34 406.88 546,785 -8.82(-2.12%)
Oct 20, 2017 419.21 419.21 413.67 415.70 363,005 -1.59(-0.38%)
Oct 19, 2017 417.43 418.94 416.33 417.29 417,994 -0.60(-0.14%)
Oct 18, 2017 411.53 418.24 406.16 417.89 459,600 +8.56(+2.09%)
Oct 17, 2017 408.30 410.42 406.69 409.34 314,561 +0.20(+0.05%)
Oct 16, 2017 409.13 413.19 408.06 409.13 248,840 -1.30(-0.32%)
Oct 13, 2017 414.40 414.40 408.67 410.44 284,752 -1.67(-0.40%)
Oct 12, 2017 406.50 415.23 406.50 412.10 495,298 +5.08(+1.25%)
Oct 11, 2017 402.31 409.07 402.23 407.02 443,449 +6.28(+1.57%)
Oct 10, 2017 401.90 405.53 400.41 400.74 292,028 +0.51(+0.13%)
Oct 09, 2017 398.15 401.25 397.28 400.24 234,430 +2.21(+0.55%)
Oct 06, 2017 393.58 399.02 390.47 398.03 430,518 +3.02(+0.77%)
Oct 05, 2017 394.78 397.42 393.03 395.01 361,381 +2.17(+0.55%)
Oct 04, 2017 392.28 393.82 389.79 392.83 255,065 +0.54(+0.14%)
Oct 03, 2017 393.69 393.69 390.47 392.29 295,075 -1.88(-0.48%)
Oct 02, 2017 396.70 400.45 394.01 394.17 474,118 -1.61(-0.41%)
Sep 29, 2017 391.54 396.50 389.91 395.79 454,919 +4.06(+1.04%)
Sep 28, 2017 391.42 393.59 389.56 391.73 321,870 -0.19(-0.05%)
Sep 27, 2017 385.48 393.26 381.96 391.91 740,450 +6.66(+1.73%)
Sep 26, 2017 389.31 389.37 385.05 385.25 471,437 -2.47(-0.64%)
Sep 25, 2017 391.83 391.96 386.57 387.73 522,028 -3.95(-1.01%)
Sep 22, 2017 396.50 398.48 390.94 391.67 459,992 -4.35(-1.10%)
Sep 21, 2017 398.67 399.95 395.96 396.03 475,475 -2.37(-0.59%)
Sep 20, 2017 402.38 404.81 396.43 398.39 1,151,407 -3.37(-0.84%)
Sep 19, 2017 399.47 405.27 398.14 401.76 888,673 +2.56(+0.64%)
Sep 18, 2017 404.58 405.45 398.26 399.20 889,341 -4.58(-1.13%)
Sep 15, 2017 404.90 405.92 396.87 403.78 1,156,424 +0.35(+0.09%)
Sep 14, 2017 405.56 405.86 400.23 403.42 786,744 -3.51(-0.86%)
Sep 13, 2017 415.35 415.35 405.85 406.93 908,088 -8.43(-2.03%)
Sep 12, 2017 421.49 411.74 415.37 510,150 -5.36(-1.27%)
Sep 11, 2017 411.94 420.98 410.11 420.72 666,720 +11.01(+2.69%)
Sep 08, 2017 410.76 412.02 408.23 409.71 738,903 -2.50(-0.61%)
Sep 07, 2017 411.48 415.79 409.94 412.21 426,757 +1.15(+0.28%)
Sep 06, 2017 410.46 411.94 408.59 411.06 586,002 +0.03(+0.01%)
Sep 05, 2017 412.22 412.41 404.57 411.03 826,968 -2.19(-0.53%)
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.