MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 789.78 791.70 785.62 787.83 0 -4.40(-0.56%)
May 30, 2017 794.10 796.40 790.70 792.23 0 -3.55(-0.45%)
May 26, 2017 796.64 799.06 791.39 795.78 0 -1.12(-0.14%)
May 25, 2017 802.89 808.54 793.96 796.89 0 -7.49(-0.93%)
May 24, 2017 804.82 807.90 801.15 804.38 0 -2.75(-0.34%)
May 23, 2017 806.37 810.73 804.39 807.13 0 +1.21(+0.15%)
May 22, 2017 809.03 810.36 802.45 805.92 0 -0.34(-0.04%)
May 19, 2017 803.28 807.48 800.53 806.27 0 +6.09(+0.76%)
May 18, 2017 798.33 804.38 794.39 800.18 0 -0.80(-0.10%)
May 17, 2017 807.17 811.94 800.41 800.98 0 -11.51(-1.42%)
May 16, 2017 815.23 817.34 810.25 812.49 0 +1.05(+0.13%)
May 15, 2017 815.51 817.86 809.71 811.44 0 +3.90(+0.48%)
May 12, 2017 806.09 809.89 803.41 807.54 0 +0.45(+0.06%)
May 11, 2017 809.41 810.98 802.50 807.09 0 +2.30(+0.29%)
May 10, 2017 802.59 808.89 799.53 804.79 0 +5.39(+0.67%)
May 09, 2017 805.71 809.12 797.69 799.39 0 -7.36(-0.91%)
May 08, 2017 801.16 808.12 798.82 806.76 0 +5.97(+0.74%)
May 05, 2017 790.99 802.06 790.09 800.79 0 +11.27(+1.43%)
May 04, 2017 796.09 797.02 784.00 789.52 0 -8.14(-1.02%)
May 03, 2017 790.74 801.71 788.82 797.66 0 +6.36(+0.80%)
May 02, 2017 793.97 798.33 789.24 791.30 0 -1.12(-0.14%)
May 01, 2017 791.61 796.70 788.90 792.42 0 -0.23(-0.03%)
Apr 28, 2017 798.59 800.79 789.45 792.64 0 +2.73(+0.35%)
Apr 27, 2017 791.13 792.50 784.66 789.91 0 -4.14(-0.52%)
Apr 26, 2017 795.56 804.27 793.26 794.05 0 -3.97(-0.50%)
Apr 25, 2017 794.86 799.65 792.65 798.03 0 +6.70(+0.85%)
Apr 24, 2017 792.92 795.09 788.06 791.33 0 +6.65(+0.85%)
Apr 21, 2017 784.70 788.16 780.76 784.68 0 -1.22(-0.16%)
Apr 20, 2017 785.31 792.61 783.01 785.91 0 +4.16(+0.53%)
Apr 19, 2017 791.78 794.57 779.62 781.74 0 -10.69(-1.35%)
Apr 18, 2017 793.14 798.91 790.30 792.44 0 -5.22(-0.65%)
Apr 17, 2017 797.18 800.36 793.66 797.66 0 +1.84(+0.23%)
Apr 13, 2017 808.01 808.60 794.56 795.82 0 -15.79(-1.95%)
Apr 12, 2017 812.95 816.36 808.45 811.60 0 -1.21(-0.15%)
Apr 11, 2017 814.41 815.89 806.18 812.81 0 -1.29(-0.16%)
Apr 10, 2017 811.80 817.54 810.36 814.10 0 +3.72(+0.46%)
Apr 07, 2017 813.55 816.23 808.76 810.38 0 -1.85(-0.23%)
Apr 06, 2017 809.28 814.71 806.96 812.23 0 +5.90(+0.73%)
Apr 05, 2017 812.82 819.46 805.49 806.32 0 -0.90(-0.11%)
Apr 04, 2017 801.36 807.83 794.94 807.22 0 +6.30(+0.79%)
Apr 03, 2017 800.92 804.18 792.08 800.92 0 -0.79(-0.10%)
Mar 31, 2017 806.52 809.39 798.67 801.71 0 -7.68(-0.95%)
Mar 30, 2017 805.46 814.44 800.74 809.39 0 +4.59(+0.57%)
Mar 29, 2017 796.74 806.48 795.67 804.80 0 +5.44(+0.68%)
Mar 28, 2017 793.58 802.34 790.95 799.35 0 +7.14(+0.90%)
Mar 27, 2017 790.23 795.83 787.04 792.21 0 -1.83(-0.23%)
Mar 24, 2017 796.97 799.60 792.26 794.04 0 -3.26(-0.41%)
Mar 23, 2017 796.20 802.22 793.72 797.30 0 -0.37(-0.05%)
Mar 22, 2017 796.32 801.64 792.27 797.66 0 -1.15(-0.14%)
Mar 21, 2017 801.72 803.57 795.11 798.81 0 +0.87(+0.11%)
Mar 20, 2017 796.44 799.70 792.48 797.95 0 -1.01(-0.13%)
Mar 17, 2017 800.82 803.14 797.69 798.95 0 +0.39(+0.05%)
Mar 16, 2017 801.98 803.10 795.04 798.57 0 -1.11(-0.14%)
Mar 15, 2017 792.23 800.81 788.49 799.68 0 +12.67(+1.61%)
Mar 14, 2017 791.23 792.70 782.79 787.01 0 -10.37(-1.30%)
Mar 13, 2017 799.25 803.51 794.24 797.38 0 -1.48(-0.19%)
Mar 10, 2017 805.39 806.09 793.23 798.86 0 +2.05(+0.26%)
Mar 09, 2017 787.31 798.27 782.97 796.81 0 +4.93(+0.62%)
Mar 08, 2017 805.46 807.11 790.98 791.88 0 -16.57(-2.05%)
Mar 07, 2017 815.35 817.41 806.10 808.44 0 -5.57(-0.68%)
Mar 06, 2017 810.79 815.62 807.91 814.01 0 +2.72(+0.34%)
Mar 03, 2017 811.14 818.34 808.67 811.29 0 -2.43(-0.30%)
Mar 02, 2017 812.91 821.37 811.03 813.72 0 -0.88(-0.11%)
Mar 01, 2017 806.25 817.97 805.41 814.60 0 +12.08(+1.51%)
Feb 28, 2017 801.25 806.61 798.03 802.52 0 +0.31(+0.04%)
Feb 27, 2017 797.98 805.33 795.37 802.22 0 +5.51(+0.69%)
Feb 24, 2017 800.82 803.64 792.58 796.71 0 -7.73(-0.96%)
Feb 23, 2017 804.75 810.22 798.76 804.44 0 +6.40(+0.80%)
Feb 22, 2017 803.00 806.51 796.68 798.04 0 -9.53(-1.18%)
Feb 21, 2017 805.64 810.83 800.86 807.57 0 +4.15(+0.52%)
Feb 17, 2017 803.42 803.42 803.42 803.42 0 -5.47(-0.68%)
Feb 16, 2017 819.57 821.76 807.31 808.89 0 -10.12(-1.24%)
Feb 15, 2017 814.77 821.18 813.46 819.01 0 -2.00(-0.24%)
Feb 14, 2017 821.65 824.24 813.65 821.01 0 -2.88(-0.35%)
Feb 13, 2017 821.95 825.88 818.29 823.89 0 +4.11(+0.50%)
Feb 10, 2017 817.60 823.05 815.53 819.78 0 +6.17(+0.76%)
Feb 09, 2017 808.48 816.29 810.13 813.61 0 +5.62(+0.70%)
Feb 08, 2017 808.38 811.48 801.13 808.00 0 -7.34(-0.90%)
Feb 07, 2017 822.06 824.72 811.71 815.33 0 -7.99(-0.97%)
Feb 06, 2017 825.58 828.05 819.66 823.33 0 -3.79(-0.46%)
Feb 03, 2017 824.18 830.37 819.40 827.12 0 +5.08(+0.62%)
Feb 02, 2017 819.58 824.72 812.10 822.05 0 +6.94(+0.85%)
Feb 01, 2017 821.91 824.20 810.93 815.10 0 -5.89(-0.72%)
Jan 31, 2017 828.13 829.55 814.30 821.00 0 -3.58(-0.43%)
Jan 30, 2017 832.75 834.69 819.38 824.58 0 -13.08(-1.56%)
Jan 27, 2017 836.50 841.50 832.63 837.65 0 -6.68(-0.79%)
Jan 26, 2017 846.68 849.11 840.70 844.33 0 -1.61(-0.19%)
Jan 25, 2017 845.24 849.69 842.75 845.94 0 +3.96(+0.47%)
Jan 24, 2017 838.54 845.86 836.96 841.98 0 +5.60(+0.67%)
Jan 23, 2017 839.95 843.15 833.52 836.38 0 -5.17(-0.61%)
Jan 20, 2017 842.10 845.83 836.38 841.55 0 +6.07(+0.73%)
Jan 19, 2017 841.59 843.30 832.26 835.49 0 -8.64(-1.02%)
Jan 18, 2017 847.51 851.34 840.90 844.12 0 -7.65(-0.90%)
Jan 17, 2017 848.85 854.35 845.81 851.78 0 +4.55(+0.54%)
Jan 13, 2017 847.22 847.22 847.22 847.22 0 -0.60(-0.07%)
Jan 12, 2017 853.60 855.71 844.37 847.82 0 -0.37(-0.04%)
Jan 11, 2017 840.50 850.77 838.53 848.19 0 +9.51(+1.13%)
Jan 10, 2017 846.60 849.94 837.67 838.68 0 -7.24(-0.86%)
Jan 09, 2017 854.58 855.23 842.05 845.93 0 -13.78(-1.60%)
Jan 06, 2017 861.77 864.58 854.57 859.71 0 -2.79(-0.32%)
Jan 05, 2017 869.61 873.31 858.34 862.50 0 -4.74(-0.55%)
Jan 04, 2017 872.68 875.30 864.32 867.24 0 -1.69(-0.19%)
Jan 03, 2017 871.26 876.06 860.68 868.93 0 +4.51(+0.52%)
Dec 30, 2016 864.42 864.42 864.42 864.42 0 -1.35(-0.16%)
Dec 29, 2016 865.75 869.97 863.05 865.77 0 +0.87(+0.10%)
Dec 28, 2016 869.40 873.18 863.84 864.89 0 -3.82(-0.44%)
Dec 27, 2016 869.16 872.42 866.84 868.71 0 +0.89(+0.10%)
Dec 23, 2016 867.82 867.82 867.82 867.82 0 -1.30(-0.15%)
Dec 22, 2016 864.10 871.09 862.66 869.12 0 +4.23(+0.49%)
Dec 21, 2016 867.56 871.32 863.28 864.90 0 +0.19(+0.02%)
Dec 20, 2016 866.50 870.06 862.68 864.70 0 +0.48(+0.06%)
Dec 19, 2016 870.91 872.84 861.99 864.23 0 -4.55(-0.52%)
Dec 16, 2016 868.99 873.83 862.54 868.77 0 +4.15(+0.48%)
Dec 15, 2016 856.52 866.98 853.19 864.62 0 +4.56(+0.53%)
Dec 14, 2016 873.73 877.68 857.44 860.05 0 -16.59(-1.89%)
Dec 13, 2016 873.66 882.44 864.59 876.65 0 +11.04(+1.28%)
Dec 12, 2016 868.93 878.21 859.63 865.60 0 +10.73(+1.26%)
Dec 09, 2016 851.54 856.39 847.93 854.87 0 +4.28(+0.50%)
Dec 08, 2016 848.25 854.52 842.43 850.59 0 +3.03(+0.36%)
Dec 07, 2016 842.83 849.46 838.84 847.56 0 +7.23(+0.86%)
Dec 06, 2016 837.80 844.38 833.47 840.33 0 -0.18(-0.02%)
Dec 05, 2016 840.76 846.25 836.44 840.51 0 +5.05(+0.60%)
Dec 02, 2016 835.29 842.82 829.70 835.46 0 -1.09(-0.13%)
Dec 01, 2016 840.05 848.80 833.80 836.54 0 +6.25(+0.75%)
Nov 30, 2016 834.33 842.09 827.03 830.30 0 +16.28(+2.00%)
Nov 29, 2016 808.41 816.66 804.15 814.01 0 -4.86(-0.59%)
Nov 28, 2016 824.06 826.87 817.55 818.88 0 -7.09(-0.86%)
Nov 25, 2016 823.22 827.54 820.78 825.97 0 +0.11(+0.01%)
Nov 23, 2016 825.86 825.86 825.86 825.86 0 +1.12(+0.14%)
Nov 22, 2016 825.59 829.58 816.70 824.74 0 +2.07(+0.25%)
Nov 21, 2016 820.54 825.56 818.38 822.67 0 +13.88(+1.72%)
Nov 18, 2016 807.50 813.06 802.96 808.80 0 +1.81(+0.22%)
Nov 17, 2016 815.95 821.64 804.35 806.99 0 -2.76(-0.34%)
Nov 16, 2016 814.25 818.11 806.84 809.74 0 -8.55(-1.05%)
Nov 15, 2016 807.60 820.94 807.10 818.30 0 +16.33(+2.04%)
Nov 14, 2016 798.66 804.19 791.76 801.97 0 -2.20(-0.27%)
Nov 11, 2016 810.98 813.65 796.96 804.18 0 -14.75(-1.80%)
Nov 10, 2016 815.96 828.32 810.57 818.93 0 +3.17(+0.39%)
Nov 09, 2016 798.27 820.78 794.96 815.75 0 +7.74(+0.96%)
Nov 08, 2016 803.81 814.81 801.67 808.02 0 -3.48(-0.43%)
Nov 07, 2016 803.46 812.20 801.81 811.49 0 +17.44(+2.20%)
Nov 04, 2016 795.06 801.42 788.92 794.05 0 -3.61(-0.45%)
Nov 03, 2016 798.25 801.89 792.28 797.66 0 +0.33(+0.04%)
Nov 02, 2016 798.36 802.76 790.39 797.33 0 -7.92(-0.98%)
Nov 01, 2016 802.15 808.73 798.37 805.26 0 +11.80(+1.49%)
Oct 31, 2016 793.85 800.90 787.93 793.46 0 -5.06(-0.63%)
Oct 28, 2016 796.69 811.60 789.28 798.52 0 -4.87(-0.61%)
Oct 27, 2016 806.15 812.41 800.04 803.39 0 -0.57(-0.07%)
Oct 26, 2016 797.26 807.32 793.02 803.96 0 +0.88(+0.11%)
Oct 25, 2016 803.69 811.32 801.10 803.08 0 -1.30(-0.16%)
Oct 24, 2016 807.65 810.67 797.16 804.38 0 -1.50(-0.19%)
Oct 21, 2016 804.51 808.84 798.92 805.88 0 -5.48(-0.68%)
Oct 20, 2016 807.86 814.25 803.37 811.36 0 -0.46(-0.06%)
Oct 19, 2016 811.22 819.73 808.01 811.82 0 +3.71(+0.46%)
Oct 18, 2016 811.34 813.05 803.28 808.12 0 +3.73(+0.46%)
Oct 17, 2016 803.80 807.46 798.84 804.39 0 -1.61(-0.20%)
Oct 14, 2016 813.19 816.89 804.49 805.99 0 -0.11(-0.01%)
Oct 13, 2016 804.84 811.18 795.38 806.10 0 -6.37(-0.78%)
Oct 12, 2016 814.54 818.00 807.61 812.47 0 -5.37(-0.66%)
Oct 11, 2016 824.29 825.71 814.14 817.84 0 -9.35(-1.13%)
Oct 10, 2016 821.76 831.09 820.39 827.19 0 +13.94(+1.71%)
Oct 07, 2016 813.25 813.39 810.65 813.25 0 -1.10(-0.14%)
Oct 06, 2016 816.78 819.37 809.33 814.35 0 -1.24(-0.15%)
Oct 05, 2016 813.75 818.83 810.73 815.59 0 +8.55(+1.06%)
Oct 04, 2016 817.32 819.11 803.64 807.04 0 -5.50(-0.68%)
Oct 03, 2016 812.47 814.81 807.30 812.54 0 -0.86(-0.11%)
Sep 30, 2016 807.98 818.40 804.46 813.40 0 +9.30(+1.16%)
Sep 29, 2016 808.70 812.20 796.82 804.10 0 -1.57(-0.20%)
Sep 28, 2016 779.36 808.27 774.99 805.67 0 +29.59(+3.81%)
Sep 27, 2016 772.32 779.72 767.11 776.09 0 -2.41(-0.31%)
Sep 26, 2016 782.68 790.59 777.11 778.50 0 -4.17(-0.53%)
Sep 23, 2016 781.60 792.46 776.76 782.67 0 -4.35(-0.55%)
Sep 22, 2016 793.99 796.47 785.38 787.02 0 +3.42(+0.44%)
Sep 21, 2016 776.33 785.51 772.69 783.60 0 +12.05(+1.56%)
Sep 20, 2016 779.35 782.12 770.75 771.55 0 -7.29(-0.94%)
Sep 19, 2016 785.14 787.19 777.75 778.84 0 +0.41(+0.05%)
Sep 16, 2016 781.11 785.97 774.10 778.43 0 -11.33(-1.43%)
Sep 15, 2016 784.29 795.49 781.97 789.77 0 +5.84(+0.75%)
Sep 14, 2016 789.30 796.74 781.12 783.92 0 -7.16(-0.91%)
Sep 13, 2016 805.21 805.68 789.01 791.08 0 -22.41(-2.75%)
Sep 12, 2016 805.83 816.75 802.85 813.50 0 +5.61(+0.69%)
Sep 09, 2016 823.89 824.79 807.20 807.89 0 -22.00(-2.65%)
Sep 08, 2016 823.87 832.54 818.32 829.88 0 +9.99(+1.22%)
Sep 07, 2016 822.55 823.95 816.79 819.89 0 +0.66(+0.08%)
Sep 06, 2016 811.78 820.24 809.28 819.23 0 +11.21(+1.39%)
Sep 02, 2016 808.02 808.02 808.02 808.02 0 +8.01(+1.00%)
Sep 01, 2016 799.53 801.98 793.57 800.00 0 -2.99(-0.37%)
Aug 31, 2016 806.11 807.41 796.32 803.00 0 -7.47(-0.92%)
Aug 30, 2016 813.95 817.95 808.68 810.47 0 -2.21(-0.27%)
Aug 29, 2016 806.60 814.14 805.49 812.68 0 +4.35(+0.54%)
Aug 26, 2016 813.81 819.56 805.28 808.33 0 -2.33(-0.29%)
Aug 25, 2016 814.04 815.03 807.92 810.66 0 -3.05(-0.37%)
Aug 24, 2016 811.47 817.17 808.41 813.71 0 +0.43(+0.05%)
Aug 23, 2016 813.22 817.01 810.37 813.28 0 -0.77(-0.09%)
Aug 22, 2016 810.23 816.52 805.75 814.05 0 -1.82(-0.22%)
Aug 19, 2016 822.06 823.19 814.30 815.87 0 -10.46(-1.27%)
Aug 18, 2016 818.29 826.82 815.63 826.34 0 +9.72(+1.19%)
Aug 17, 2016 813.39 818.01 809.17 816.62 0 +0.29(+0.04%)
Aug 16, 2016 815.54 819.12 810.73 816.33 0 +2.58(+0.32%)
Aug 15, 2016 817.14 820.00 810.86 813.75 0 +2.43(+0.30%)
Aug 12, 2016 807.99 814.37 804.24 811.32 0 +6.44(+0.80%)
Aug 11, 2016 800.59 809.87 797.42 804.88 0 +7.64(+0.96%)
Aug 10, 2016 807.78 809.54 794.72 797.24 0 -17.20(-2.11%)
Aug 09, 2016 816.94 818.47 810.08 814.43 0 -1.06(-0.13%)
Aug 08, 2016 811.38 819.10 810.18 815.49 0 +7.19(+0.89%)
Aug 05, 2016 809.99 811.54 803.03 808.30 0 +0.38(+0.05%)
Aug 04, 2016 807.85 812.27 803.51 807.91 0 +0.45(+0.06%)
Aug 03, 2016 799.78 807.84 795.91 807.46 0 +5.48(+0.68%)
Aug 02, 2016 800.55 806.25 789.39 801.98 0 +6.08(+0.76%)
Aug 01, 2016 814.79 816.89 792.50 795.90 0 -29.24(-3.54%)
Jul 29, 2016 812.18 826.71 803.36 825.14 0 -5.63(-0.68%)
Jul 28, 2016 832.53 834.99 824.16 830.77 0 -8.83(-1.05%)
Jul 27, 2016 845.97 849.98 835.46 839.60 0 -5.49(-0.65%)
Jul 26, 2016 842.42 848.93 838.44 845.09 0 -0.74(-0.09%)
Jul 25, 2016 856.96 858.92 842.10 845.83 0 -18.99(-2.20%)
Jul 22, 2016 864.89 867.54 860.50 864.82 0 +2.24(+0.26%)
Jul 21, 2016 862.35 868.58 858.50 862.58 0 -1.46(-0.17%)
Jul 20, 2016 864.32 869.23 858.80 864.03 0 -4.28(-0.49%)
Jul 19, 2016 869.95 872.30 865.22 868.32 0 -3.33(-0.38%)
Jul 18, 2016 870.82 874.61 865.56 871.64 0 -1.08(-0.12%)
Jul 15, 2016 875.48 877.00 868.02 872.72 0 +0.53(+0.06%)
Jul 14, 2016 877.80 881.04 869.69 872.19 0 -0.77(-0.09%)
Jul 13, 2016 874.76 877.58 865.36 872.97 0 -2.10(-0.24%)
Jul 12, 2016 872.09 878.00 868.51 875.06 0 +11.88(+1.38%)
Jul 11, 2016 861.38 868.44 859.74 863.18 0 +3.76(+0.44%)
Jul 08, 2016 859.43 857.35 851.89 859.43 0 +7.86(+0.92%)
Jul 07, 2016 864.64 866.70 845.49 851.56 0 -10.65(-1.24%)
Jul 06, 2016 862.22 862.22 862.22 862.22 0 +7.36(+0.86%)
Jul 05, 2016 856.99 860.83 847.76 854.86 0 -8.42(-0.98%)
Jul 01, 2016 863.29 863.29 863.29 863.29 0 +1.32(+0.15%)
Jun 30, 2016 850.31 863.37 847.73 861.96 0 +11.73(+1.38%)
Jun 29, 2016 843.01 856.88 839.73 850.23 0 +16.34(+1.96%)
Jun 28, 2016 824.80 835.02 821.51 833.89 0 +18.65(+2.29%)
Jun 27, 2016 819.98 822.39 808.60 815.24 0 -8.69(-1.05%)
Jun 24, 2016 821.59 838.71 817.35 823.93 0 -29.11(-3.41%)
Jun 23, 2016 851.20 854.86 844.50 853.04 0 +12.86(+1.53%)
Jun 22, 2016 848.30 849.67 838.46 840.18 0 -4.98(-0.59%)
Jun 21, 2016 837.38 846.72 832.80 845.16 0 +7.35(+0.88%)
Jun 20, 2016 841.14 844.36 836.73 837.81 0 +7.58(+0.91%)
Jun 17, 2016 829.77 835.09 821.33 830.23 0 +5.34(+0.65%)
Jun 16, 2016 811.44 826.92 804.02 824.89 0 +7.71(+0.94%)
Jun 15, 2016 816.03 824.47 813.60 817.18 0 -2.54(-0.31%)
Jun 14, 2016 822.72 826.74 813.01 819.72 0 -6.61(-0.80%)
Jun 13, 2016 821.27 835.48 819.49 826.33 0 +0.76(+0.09%)
Jun 10, 2016 830.98 835.67 822.37 825.57 0 -10.72(-1.28%)
Jun 09, 2016 828.91 838.93 828.02 836.29 0 -1.99(-0.24%)
Jun 08, 2016 841.28 845.03 835.00 838.28 0 +3.71(+0.44%)
Jun 07, 2016 825.12 837.24 823.73 834.57 0 +17.58(+2.15%)
Jun 06, 2016 815.67 821.32 812.82 816.99 0 +7.12(+0.88%)
Jun 03, 2016 810.36 814.22 804.83 809.87 0 +1.55(+0.19%)
Jun 02, 2016 804.83 808.84 799.89 808.32 0 -4.40(-0.54%)
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