Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 132.01 133.12 131.95 132.31 3,343,672 +0.33(+0.25%)
Nov 29, 2017 132.38 132.51 131.80 131.98 1,254,901 -0.35(-0.26%)
Nov 28, 2017 132.50 132.73 132.20 132.33 903,648 -0.08(-0.06%)
Nov 27, 2017 132.58 132.85 132.30 132.41 571,446 -0.17(-0.13%)
Nov 24, 2017 132.58 132.85 132.29 132.58 275,516 +0.05(+0.04%)
Nov 22, 2017 132.60 132.93 132.24 132.53 572,247 -0.23(-0.17%)
Nov 21, 2017 132.47 132.76 132.23 132.76 752,988 +0.29(+0.22%)
Nov 20, 2017 132.40 132.63 132.18 132.47 595,768 +0.20(+0.15%)
Nov 17, 2017 132.30 132.45 131.93 132.27 991,594 -0.34(-0.26%)
Nov 16, 2017 132.10 132.78 132.03 132.61 1,084,460 +0.56(+0.42%)
Nov 15, 2017 132.48 132.51 131.67 132.05 982,061 -0.83(-0.62%)
Nov 14, 2017 133.12 133.32 132.75 132.88 1,607,294 -0.49(-0.37%)
Nov 13, 2017 133.55 133.61 132.91 133.37 1,210,306 -0.21(-0.16%)
Nov 10, 2017 133.18 134.14 132.72 133.58 715,007 +0.09(+0.07%)
Nov 09, 2017 134.33 134.42 132.86 133.49 1,797,035 -1.06(-0.79%)
Nov 08, 2017 134.20 134.97 134.11 134.55 1,107,150 -0.43(-0.32%)
Nov 07, 2017 135.04 135.37 134.21 134.98 1,084,807 -0.06(-0.04%)
Nov 06, 2017 135.80 136.00 134.96 135.04 1,330,979 -0.89(-0.65%)
Nov 03, 2017 136.00 136.29 135.35 135.93 1,280,786 -0.09(-0.07%)
Nov 02, 2017 135.75 136.50 135.51 136.02 853,040 +0.17(+0.13%)
Nov 01, 2017 135.74 136.04 135.42 135.85 1,054,684 +0.25(+0.18%)
Oct 31, 2017 135.80 135.97 135.34 135.60 791,228 -0.09(-0.07%)
Oct 30, 2017 135.18 135.80 135.00 135.69 704,196 +0.39(+0.29%)
Oct 27, 2017 135.02 135.48 134.51 135.30 990,436 +0.25(+0.19%)
Oct 26, 2017 135.15 135.55 134.92 135.05 1,614,525 +0.13(+0.10%)
Oct 25, 2017 135.19 135.35 134.85 134.92 1,659,799 -0.20(-0.15%)
Oct 24, 2017 134.81 135.48 134.81 135.12 991,708 +0.13(+0.10%)
Oct 23, 2017 135.00 135.38 134.94 134.99 912,308 -0.01(-0.01%)
Oct 20, 2017 134.80 135.23 134.57 135.00 1,227,715 +0.43(+0.32%)
Oct 19, 2017 134.47 134.96 134.20 134.57 1,043,293 -0.04(-0.03%)
Oct 18, 2017 134.65 134.77 134.19 134.61 1,466,646 +0.08(+0.06%)
Oct 17, 2017 134.52 134.79 134.32 134.53 767,405 -0.15(-0.11%)
Oct 16, 2017 134.80 135.12 134.45 134.68 862,679 -0.03(-0.02%)
Oct 13, 2017 134.98 135.15 134.51 134.71 1,052,796 -0.23(-0.17%)
Oct 12, 2017 134.52 135.12 134.51 134.94 1,377,511 +0.34(+0.25%)
Oct 11, 2017 134.15 134.68 134.01 134.60 1,769,061 +0.64(+0.48%)
Oct 10, 2017 133.22 134.05 132.79 133.96 1,383,611 +0.76(+0.57%)
Oct 09, 2017 132.73 133.30 132.73 133.20 1,324,538 +0.58(+0.44%)
Oct 06, 2017 132.98 133.22 132.11 132.62 1,042,761 -0.28(-0.21%)
Oct 05, 2017 133.16 133.25 132.49 132.90 1,527,776 -0.26(-0.20%)
Oct 04, 2017 132.26 133.16 132.26 133.16 1,535,384 +0.94(+0.71%)
Oct 03, 2017 131.50 132.47 131.24 132.22 1,838,920 +0.76(+0.58%)
Oct 02, 2017 130.72 131.59 130.56 131.46 1,958,775 +0.75(+0.57%)
Sep 29, 2017 130.03 130.71 129.77 130.71 1,933,452 +0.60(+0.46%)
Sep 28, 2017 130.20 130.49 129.96 130.11 2,445,031 -0.11(-0.08%)
Sep 27, 2017 130.77 130.22 1,793,397 +0.31(+0.24%)
Sep 26, 2017 129.86 130.45 129.73 129.91 3,423,960 -0.10(-0.08%)
Sep 25, 2017 130.29 130.65 130.01 130.01 3,647,878 -0.47(-0.36%)
Sep 22, 2017 130.42 130.68 129.99 130.48 1,980,416 +0.09(+0.07%)
Sep 21, 2017 130.10 130.88 129.97 130.39 2,097,926 +0.24(+0.18%)
Sep 20, 2017 130.69 130.80 129.93 130.15 5,215,817 -0.42(-0.32%)
Sep 19, 2017 130.49 131.01 130.21 130.57 3,654,602 +0.01(+0.01%)
Sep 18, 2017 131.10 131.24 130.45 130.56 5,027,616 -0.53(-0.40%)
Sep 15, 2017 131.51 131.55 130.90 131.09 2,931,876 -0.26(-0.20%)
Sep 14, 2017 131.10 131.52 131.00 131.35 2,816,613 +0.14(+0.11%)
Sep 13, 2017 130.90 131.36 130.84 131.21 2,100,781 +0.24(+0.18%)
Sep 12, 2017 130.84 131.29 130.76 130.97 1,505,402 +0.16(+0.12%)
Sep 11, 2017 131.01 131.24 130.59 130.81 3,018,477 -0.14(-0.11%)
Sep 08, 2017 131.13 131.34 130.76 130.95 2,786,147 -0.40(-0.30%)
Sep 07, 2017 130.60 131.90 130.54 131.35 5,647,073 +0.80(+0.61%)
Sep 06, 2017 131.00 131.03 130.50 130.55 5,720,738 -0.45(-0.34%)
Sep 05, 2017 132.07 132.21 130.91 131.00 16,987,983 +0.39(+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.