MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 275.01 278.00 271.90 277.24 1,854,966 +1.18(+0.43%)
Jan 30, 2017 278.27 278.90 274.22 276.06 1,300,319 -2.15(-0.77%)
Jan 27, 2017 280.46 281.98 277.29 278.21 1,353,362 -0.68(-0.24%)
Jan 26, 2017 278.00 285.78 277.00 278.89 2,417,699 +5.65(+2.07%)
Jan 25, 2017 274.54 277.78 271.43 273.24 2,787,856 -0.58(-0.21%)
Jan 24, 2017 275.74 278.40 271.47 273.82 1,973,725 -2.20(-0.80%)
Jan 23, 2017 280.35 282.72 275.49 276.02 1,857,978 -4.64(-1.65%)
Jan 20, 2017 282.07 282.56 279.41 280.66 1,979,109 +0.31(+0.11%)
Jan 19, 2017 282.74 284.84 279.23 280.35 1,421,400 -3.26(-1.15%)
Jan 18, 2017 284.79 286.16 282.87 283.61 1,079,696 +0.60(+0.21%)
Jan 17, 2017 284.28 286.35 281.08 283.01 1,971,037 -1.74(-0.61%)
Jan 13, 2017 284.75 284.75 284.75 0 -3.02(-1.05%)
Jan 12, 2017 286.61 288.99 285.04 287.77 1,354,719 +0.66(+0.23%)
Jan 11, 2017 296.95 297.90 285.00 287.11 2,450,038 -10.68(-3.59%)
Jan 10, 2017 300.42 301.42 296.43 297.79 1,406,577 -1.23(-0.41%)
Jan 09, 2017 295.39 300.00 294.41 299.02 1,429,179 +4.02(+1.36%)
Jan 06, 2017 294.59 296.41 292.39 295.00 1,082,512 +1.43(+0.49%)
Jan 05, 2017 294.81 296.32 292.22 293.57 1,318,550 -0.48(-0.16%)
Jan 04, 2017 291.59 296.83 290.04 294.05 1,273,417 +2.34(+0.80%)
Jan 03, 2017 285.82 293.20 284.86 291.71 1,762,380 +8.13(+2.87%)
Dec 30, 2016 283.58 283.58 283.58 0 -3.45(-1.20%)
Dec 29, 2016 288.96 290.41 285.23 287.03 1,120,839 -2.22(-0.77%)
Dec 28, 2016 291.99 292.11 288.50 289.25 1,035,744 -1.87(-0.64%)
Dec 27, 2016 295.17 296.38 290.75 291.12 1,453,100 +3.59(+1.25%)
Dec 23, 2016 287.53 287.53 287.53 0 +4.46(+1.58%)
Dec 22, 2016 281.83 283.17 280.02 283.07 1,061,841 -0.04(-0.01%)
Dec 21, 2016 285.06 285.65 281.00 283.11 1,377,818 -2.48(-0.87%)
Dec 20, 2016 280.98 286.67 279.13 285.59 2,219,156 +6.82(+2.45%)
Dec 19, 2016 286.59 290.51 272.96 278.77 2,550,620 -7.63(-2.66%)
Dec 16, 2016 287.62 289.09 286.00 286.40 2,273,191 -0.57(-0.20%)
Dec 15, 2016 287.16 288.53 285.02 286.97 1,706,514 +0.72(+0.25%)
Dec 14, 2016 288.21 289.96 285.24 286.25 1,299,232 -1.13(-0.39%)
Dec 13, 2016 286.75 289.50 284.81 287.38 1,580,525 +0.89(+0.31%)
Dec 12, 2016 289.20 290.95 284.07 286.49 1,772,246 -1.28(-0.44%)
Dec 09, 2016 305.24 306.98 281.79 287.77 6,257,682 -1.77(-0.61%)
Dec 08, 2016 285.80 292.97 278.58 289.54 4,768,034 +4.24(+1.49%)
Dec 07, 2016 285.50 288.97 280.50 285.30 1,967,295 -5.86(-2.01%)
Dec 06, 2016 291.75 294.45 290.00 291.16 1,572,611 +0.94(+0.32%)
Dec 05, 2016 298.94 299.89 289.48 290.22 1,867,877 -6.97(-2.35%)
Dec 02, 2016 296.53 299.95 293.04 297.19 1,429,360 +1.41(+0.48%)
Dec 01, 2016 296.32 296.65 293.11 295.78 1,683,672 +1.71(+0.58%)
Nov 30, 2016 303.34 304.30 293.95 294.07 2,164,860 -8.70(-2.87%)
Nov 29, 2016 304.73 307.42 302.53 302.77 1,389,535 -1.01(-0.33%)
Nov 28, 2016 304.36 305.84 301.30 303.78 1,238,559 -1.42(-0.47%)
Nov 25, 2016 306.46 307.15 302.39 305.20 741,587 -0.73(-0.24%)
Nov 23, 2016 305.93 305.93 305.93 0 -12.18(-3.83%)
Nov 22, 2016 320.79 321.00 314.02 318.11 1,522,222 -0.21(-0.07%)
Nov 21, 2016 318.36 320.31 316.51 318.32 1,331,116 +1.32(+0.42%)
Nov 18, 2016 318.86 321.00 313.32 317.00 1,298,399 -2.30(-0.72%)
Nov 17, 2016 318.23 319.29 315.35 319.30 1,457,320 +1.65(+0.52%)
Nov 16, 2016 323.15 325.30 317.39 317.65 1,210,946 -4.93(-1.53%)
Nov 15, 2016 321.55 323.15 314.61 322.58 1,683,433 +1.09(+0.34%)
Nov 14, 2016 319.73 324.83 317.54 321.49 1,564,712 +2.31(+0.72%)
Nov 11, 2016 320.29 322.64 314.47 319.18 1,619,528 -5.22(-1.61%)
Nov 10, 2016 321.95 329.83 319.49 324.40 2,665,729 +4.54(+1.42%)
Nov 09, 2016 312.00 328.98 309.68 319.86 4,271,237 +24.26(+8.21%)
Nov 08, 2016 295.20 299.07 292.55 295.60 1,031,009 -0.02(-0.01%)
Nov 07, 2016 290.64 297.27 289.23 295.62 2,189,951 +18.62(+6.72%)
Nov 04, 2016 269.39 279.93 268.63 277.00 1,307,599 +3.51(+1.28%)
Nov 03, 2016 277.65 278.57 272.98 273.49 1,407,914 -3.77(-1.36%)
Nov 02, 2016 282.31 282.31 277.09 277.26 1,081,865 -5.30(-1.88%)
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.
TOP
Email a Story