Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 130.71 131.81 130.65 131.01 3,376,827 +0.33(+0.25%)
Nov 29, 2017 131.08 131.21 130.51 130.68 1,267,344 -0.35(-0.26%)
Nov 28, 2017 131.20 131.43 130.90 131.03 912,608 -0.08(-0.06%)
Nov 27, 2017 131.28 131.55 131.00 131.11 577,112 -0.17(-0.13%)
Nov 24, 2017 131.28 131.55 130.99 131.28 278,247 +0.05(+0.04%)
Nov 22, 2017 131.30 131.62 130.94 131.23 577,921 -0.23(-0.17%)
Nov 21, 2017 131.17 131.46 130.93 131.46 760,454 +0.29(+0.22%)
Nov 20, 2017 131.10 131.33 130.88 131.17 601,675 +0.20(+0.15%)
Nov 17, 2017 131.00 131.15 130.63 130.97 1,001,426 -0.34(-0.26%)
Nov 16, 2017 130.80 131.48 130.73 131.31 1,095,213 +0.56(+0.42%)
Nov 15, 2017 131.18 131.21 130.38 130.75 991,799 -0.82(-0.62%)
Nov 14, 2017 131.81 132.01 131.45 131.57 1,623,231 -0.49(-0.37%)
Nov 13, 2017 132.24 132.30 131.60 132.06 1,222,307 -0.21(-0.16%)
Nov 10, 2017 131.87 132.82 131.42 132.27 722,096 +0.41(+0.31%)
Nov 09, 2017 132.68 132.77 131.23 131.85 1,819,351 -1.05(-0.79%)
Nov 08, 2017 132.55 133.31 132.47 132.90 1,120,899 -0.42(-0.32%)
Nov 07, 2017 133.38 133.71 132.56 133.32 1,098,278 -0.06(-0.04%)
Nov 06, 2017 134.13 134.33 133.31 133.38 1,347,508 -0.88(-0.65%)
Nov 03, 2017 134.33 134.62 133.69 134.26 1,296,691 -0.09(-0.07%)
Nov 02, 2017 134.09 134.83 133.85 134.35 863,633 +0.17(+0.13%)
Nov 01, 2017 134.07 134.37 133.76 134.18 1,067,781 +0.25(+0.18%)
Oct 31, 2017 134.13 134.30 133.68 133.94 801,054 -0.09(-0.07%)
Oct 30, 2017 133.52 134.13 133.34 134.03 712,941 +0.39(+0.29%)
Oct 27, 2017 133.36 133.82 132.86 133.64 1,002,735 +0.25(+0.19%)
Oct 26, 2017 133.49 133.89 133.26 133.39 1,634,575 +0.13(+0.10%)
Oct 25, 2017 133.53 133.69 133.20 133.26 1,680,411 -0.20(-0.15%)
Oct 24, 2017 133.16 133.82 133.16 133.46 1,004,023 +0.13(+0.10%)
Oct 23, 2017 133.34 133.72 133.28 133.33 923,637 -0.01(-0.01%)
Oct 20, 2017 133.15 133.57 132.92 133.34 1,242,961 +0.42(+0.32%)
Oct 19, 2017 132.82 133.31 132.55 132.92 1,056,249 -0.04(-0.03%)
Oct 18, 2017 133.00 133.12 132.54 132.96 1,484,859 +0.08(+0.06%)
Oct 17, 2017 132.87 133.14 132.67 132.88 776,935 -0.15(-0.11%)
Oct 16, 2017 133.15 133.46 132.80 133.03 873,392 -0.03(-0.02%)
Oct 13, 2017 133.32 133.49 132.86 133.06 1,065,870 -0.23(-0.17%)
Oct 12, 2017 132.87 133.46 132.86 133.28 1,394,618 +0.34(+0.25%)
Oct 11, 2017 132.50 133.03 132.37 132.95 1,791,030 +0.63(+0.48%)
Oct 10, 2017 131.59 132.41 131.16 132.32 1,400,793 +0.75(+0.57%)
Oct 09, 2017 131.10 131.66 131.10 131.57 1,340,987 +0.57(+0.44%)
Oct 06, 2017 131.35 131.59 130.49 130.99 1,055,710 -0.28(-0.21%)
Oct 05, 2017 131.53 131.62 130.87 131.27 1,546,749 -0.26(-0.20%)
Oct 04, 2017 130.64 131.53 130.64 131.53 1,554,451 +0.93(+0.71%)
Oct 03, 2017 129.89 130.84 129.63 130.60 1,861,757 +0.75(+0.58%)
Oct 02, 2017 129.12 129.98 128.96 129.85 1,983,100 +0.74(+0.57%)
Sep 29, 2017 128.44 129.11 128.18 129.11 1,957,463 +0.59(+0.46%)
Sep 28, 2017 128.60 128.89 128.37 128.51 2,475,395 -0.11(-0.08%)
Sep 27, 2017 129.17 128.62 1,815,668 +0.31(+0.24%)
Sep 26, 2017 128.27 128.85 128.14 128.32 3,466,481 -0.10(-0.08%)
Sep 25, 2017 128.69 129.05 128.41 128.41 3,693,180 -0.46(-0.36%)
Sep 22, 2017 128.82 129.08 128.40 128.88 2,005,010 +0.09(+0.07%)
Sep 21, 2017 128.50 129.28 128.38 128.79 2,123,979 +0.24(+0.18%)
Sep 20, 2017 129.09 129.20 128.33 128.55 5,280,591 -0.41(-0.32%)
Sep 19, 2017 128.89 129.40 128.61 128.97 3,699,987 +0.01(+0.01%)
Sep 18, 2017 129.49 129.63 128.85 128.96 5,090,052 -0.52(-0.40%)
Sep 15, 2017 129.90 129.94 129.29 129.48 2,968,286 -0.26(-0.20%)
Sep 14, 2017 129.49 129.91 129.39 129.74 2,851,591 +0.14(+0.11%)
Sep 13, 2017 129.29 129.75 129.24 129.60 2,126,870 +0.24(+0.18%)
Sep 12, 2017 129.24 129.68 129.16 129.36 1,524,097 +0.16(+0.12%)
Sep 11, 2017 129.40 129.62 128.99 129.21 3,055,962 -0.14(-0.11%)
Sep 08, 2017 129.52 129.73 129.16 129.34 2,820,747 -0.40(-0.30%)
Sep 07, 2017 129.00 130.28 128.94 129.74 5,717,202 +0.79(+0.61%)
Sep 06, 2017 129.39 129.42 128.90 128.95 5,791,782 -0.44(-0.34%)
Sep 05, 2017 130.45 130.59 129.30 129.39 17,198,954 +0.38(+0.30%)
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.