Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 111.54 112.05 110.91 111.80 5,945,200 +0.75(+0.68%)
Sep 27, 2018 111.43 112.40 110.91 111.05 3,841,468 -0.45(-0.40%)
Sep 26, 2018 112.27 112.86 111.31 111.50 4,053,521 -0.47(-0.42%)
Sep 25, 2018 112.64 112.75 111.76 111.97 3,538,656 -0.30(-0.27%)
Sep 24, 2018 114.10 114.72 112.20 112.27 3,387,481 -2.64(-2.30%)
Sep 21, 2018 115.26 115.52 114.83 114.91 6,989,500 -0.31(-0.27%)
Sep 20, 2018 114.23 115.51 114.11 115.22 3,375,863 +1.45(+1.27%)
Sep 19, 2018 113.95 114.24 113.46 113.77 2,844,869 -0.21(-0.18%)
Sep 18, 2018 115.47 115.47 113.69 113.98 4,081,298 -1.42(-1.23%)
Sep 17, 2018 114.60 115.45 114.22 115.40 3,092,460 +0.83(+0.72%)
Sep 14, 2018 114.89 114.89 113.72 114.57 2,698,300 -0.42(-0.37%)
Sep 13, 2018 114.49 115.01 113.69 114.99 3,784,892 +1.14(+1.00%)
Sep 12, 2018 113.31 114.23 113.04 113.85 3,651,358 +0.52(+0.46%)
Sep 11, 2018 111.85 113.75 111.85 113.33 2,807,253 -0.24(-0.21%)
Sep 10, 2018 112.92 113.99 112.70 113.57 3,289,725 +0.83(+0.74%)
Sep 07, 2018 112.85 113.50 111.51 112.74 3,834,000 -0.76(-0.67%)
Sep 06, 2018 112.00 113.53 111.44 113.50 4,808,260 +0.38(+0.34%)
Sep 05, 2018 110.76 113.17 110.70 113.12 4,392,105 +2.12(+1.91%)
Sep 04, 2018 111.82 112.09 110.45 111.00 4,576,335 -1.01(-0.90%)
Aug 31, 2018 112.01 112.01 112.01 0 +0.05(+0.04%)
Aug 30, 2018 111.87 112.23 111.55 111.96 2,119,073 -0.09(-0.08%)
Aug 29, 2018 111.30 112.12 111.22 112.05 2,403,189 +0.88(+0.79%)
Aug 28, 2018 112.22 112.44 110.89 111.17 5,229,403 -1.24(-1.10%)
Aug 27, 2018 112.58 112.77 111.83 112.41 3,155,717 +0.26(+0.23%)
Aug 24, 2018 111.87 112.53 111.80 112.15 3,677,700 +0.22(+0.20%)
Aug 23, 2018 112.17 112.23 111.51 111.93 4,509,100 -0.31(-0.28%)
Aug 22, 2018 113.70 113.82 111.96 112.24 3,861,009 -1.48(-1.30%)
Aug 21, 2018 115.25 115.25 113.65 113.72 4,666,487 -1.12(-0.98%)
Aug 20, 2018 114.99 115.85 114.60 114.84 3,676,022 -0.12(-0.10%)
Aug 17, 2018 114.00 115.09 114.00 114.96 3,391,700 +0.71(+0.62%)
Aug 16, 2018 113.74 114.73 113.37 114.25 4,504,642 +0.80(+0.71%)
Aug 15, 2018 112.76 113.74 112.25 113.45 6,513,277 +0.35(+0.31%)
Aug 14, 2018 112.70 113.49 112.11 113.10 3,836,737 +0.08(+0.07%)
Aug 13, 2018 112.81 113.14 112.01 113.02 3,170,072 +0.15(+0.13%)
Aug 10, 2018 113.59 113.97 112.57 112.87 3,711,800 -0.83(-0.73%)
Aug 09, 2018 114.12 114.12 113.38 113.70 4,115,179 +0.21(+0.19%)
Aug 08, 2018 114.52 114.85 113.47 113.49 5,172,970 -0.73(-0.64%)
Aug 07, 2018 116.45 116.45 113.53 114.22 6,919,348 -3.16(-2.69%)
Aug 06, 2018 117.25 118.44 116.90 117.38 6,704,962 +1.08(+0.93%)
Aug 03, 2018 114.77 116.70 114.37 116.30 3,934,400 +1.61(+1.40%)
Aug 02, 2018 113.60 114.93 113.09 114.69 4,167,139 +1.08(+0.95%)
Aug 01, 2018 114.42 114.53 113.22 113.61 4,169,179 -1.39(-1.21%)
Jul 31, 2018 114.66 115.49 114.11 115.00 4,891,921 +0.82(+0.72%)
Jul 30, 2018 113.78 114.59 113.67 114.18 3,621,803 -0.10(-0.09%)
Jul 27, 2018 114.77 115.35 114.03 114.28 4,563,700 -0.72(-0.63%)
Jul 26, 2018 116.14 116.90 114.88 115.00 5,095,300 -0.21(-0.18%)
Jul 25, 2018 114.94 115.67 114.50 115.21 5,450,801 +0.47(+0.41%)
Jul 24, 2018 114.92 113.85 114.74 5,095,050 +0.35(+0.31%)
Jul 23, 2018 115.98 113.58 114.39 7,769,312 -1.62(-1.40%)
Jul 20, 2018 115.75 116.79 115.50 116.01 27,609,997 +0.24(+0.21%)
Jul 19, 2018 114.77 116.59 114.77 115.77 9,241,278 +0.94(+0.82%)
Jul 18, 2018 114.92 115.00 113.89 114.83 5,379,211 -0.05(-0.04%)
Jul 17, 2018 113.47 115.03 113.47 114.88 6,783,841 +1.92(+1.70%)
Jul 16, 2018 112.56 113.12 111.75 112.96 5,413,797 +0.27(+0.24%)
Jul 13, 2018 112.79 112.69 4,417,072 +1.16(+1.04%)
Jul 12, 2018 112.54 110.97 111.53 5,499,826 -1.01(-0.90%)
Jul 11, 2018 112.64 112.94 112.10 112.54 5,519,893 -0.35(-0.31%)
Jul 10, 2018 110.62 113.00 109.68 112.89 16,102,813 +5.13(+4.76%)
Jul 09, 2018 109.13 109.30 107.52 107.76 7,863,681 -1.80(-1.64%)
Jul 06, 2018 109.49 110.02 108.97 109.56 4,387,271 +0.01(+0.01%)
Jul 05, 2018 108.91 109.61 108.48 109.55 4,869,692 +0.75(+0.69%)
Jul 03, 2018 108.80 108.80 108.80 0 -0.73(-0.67%)
Jul 02, 2018 108.70 110.00 108.31 109.53 4,711,946 +0.66(+0.61%)
Jun 29, 2018 108.72 109.50 107.80 108.87 4,721,408 +0.19(+0.17%)
Jun 28, 2018 108.42 109.30 108.30 108.68 4,297,365 +0.41(+0.38%)
Jun 27, 2018 108.37 108.96 107.62 108.27 6,229,171 +0.22(+0.20%)
Jun 26, 2018 109.05 109.17 107.47 108.05 5,031,049 -0.94(-0.86%)
Jun 25, 2018 107.71 109.58 107.71 108.99 5,182,824 +0.62(+0.57%)
Jun 22, 2018 107.24 108.67 107.21 108.37 5,709,358 +1.13(+1.05%)
Jun 21, 2018 106.57 107.43 106.30 107.24 6,550,485 +1.43(+1.35%)
Jun 20, 2018 105.73 106.11 105.36 105.81 4,601,124 -0.15(-0.14%)
Jun 19, 2018 105.49 106.68 105.22 105.96 5,504,407 +0.58(+0.55%)
Jun 18, 2018 107.01 107.21 104.83 105.38 5,970,364 -2.23(-2.07%)
Jun 15, 2018 107.75 105.13 107.61 10,572,996 +2.48(+2.36%)
Jun 14, 2018 105.26 105.36 104.43 105.13 4,812,635 -0.14(-0.13%)
Jun 13, 2018 104.16 105.60 104.16 105.27 7,553,101 +0.79(+0.76%)
Jun 12, 2018 103.23 104.53 102.82 104.48 5,075,712 +1.27(+1.23%)
Jun 11, 2018 102.61 103.41 102.27 103.21 3,984,451 +0.72(+0.70%)
Jun 08, 2018 101.18 102.61 101.18 102.49 4,795,523 +1.33(+1.31%)
Jun 07, 2018 100.51 101.51 100.33 101.16 4,974,656 +0.33(+0.33%)
Jun 06, 2018 100.86 99.82 100.83 3,946,695 +0.62(+0.62%)
Jun 05, 2018 100.46 100.96 99.88 100.21 4,851,861 +0.09(+0.09%)
Jun 04, 2018 100.12 101.09 100.03 100.12 3,931,982 -0.13(-0.13%)
Jun 01, 2018 100.54 100.93 99.65 100.25 4,414,613 +0.00(+0.00%)
May 31, 2018 101.15 101.30 99.66 100.25 8,270,053 -1.58(-1.55%)
May 30, 2018 101.66 102.24 101.09 101.83 6,256,334 +0.73(+0.72%)
May 29, 2018 100.00 101.29 100.00 101.10 8,302,219 +0.79(+0.79%)
May 25, 2018 100.31 100.31 100.31 0 +0.13(+0.13%)
May 24, 2018 100.31 100.58 99.76 100.18 4,696,707 -0.27(-0.27%)
May 23, 2018 99.93 100.60 99.61 100.45 6,249,855 +0.52(+0.52%)
May 22, 2018 99.78 100.46 99.43 99.93 6,806,907 +0.42(+0.42%)
May 21, 2018 98.22 99.98 98.06 99.51 6,678,040 +2.00(+2.05%)
May 18, 2018 98.31 98.45 97.32 97.51 6,893,957 -0.41(-0.42%)
May 17, 2018 97.55 97.99 97.15 97.92 6,531,126 +0.73(+0.75%)
May 16, 2018 96.64 97.55 96.55 97.19 5,544,684 +0.39(+0.40%)
May 15, 2018 96.61 97.24 96.36 96.80 6,555,650 -0.35(-0.36%)
May 14, 2018 97.69 97.73 96.73 97.15 4,307,688 -0.28(-0.29%)
May 11, 2018 97.58 98.26 96.88 97.43 3,507,269 +0.16(+0.16%)
May 10, 2018 96.43 97.74 96.40 97.27 3,100,231 +1.11(+1.15%)
May 09, 2018 97.19 97.52 96.00 96.16 6,201,454 -0.63(-0.65%)
May 08, 2018 97.91 97.99 96.43 96.79 5,333,344 -1.44(-1.47%)
May 07, 2018 98.98 99.31 98.07 98.23 3,478,907 -0.76(-0.77%)
May 04, 2018 97.55 99.77 97.50 98.99 5,936,965 +1.39(+1.42%)
May 03, 2018 97.48 98.09 96.70 97.60 6,668,179 +0.37(+0.38%)
May 02, 2018 99.16 99.36 97.03 97.23 5,926,028 -1.90(-1.92%)
May 01, 2018 100.36 100.93 98.57 99.13 4,543,812 -1.81(-1.79%)
Apr 30, 2018 101.85 102.39 100.58 100.94 5,479,886 -0.77(-0.76%)
Apr 27, 2018 102.22 102.99 101.65 101.71 4,765,865 -1.55(-1.50%)
Apr 26, 2018 102.25 104.08 101.15 103.26 5,978,798 +2.11(+2.09%)
Apr 25, 2018 101.21 102.36 100.85 101.15 4,828,273 -0.29(-0.29%)
Apr 24, 2018 102.62 102.85 100.97 101.44 5,695,425 -1.14(-1.11%)
Apr 23, 2018 102.55 102.80 101.84 102.58 6,670,566 +0.10(+0.10%)
Apr 20, 2018 105.45 105.60 102.27 102.48 8,649,951 -3.09(-2.93%)
Apr 19, 2018 106.71 106.94 105.08 105.57 6,320,107 -1.41(-1.32%)
Apr 18, 2018 108.97 109.36 106.46 106.98 6,525,301 -1.89(-1.74%)
Apr 17, 2018 108.69 109.08 107.98 108.87 5,021,990 -1.05(-0.96%)
Apr 16, 2018 109.75 110.64 109.52 109.92 2,769,769 +0.66(+0.60%)
Apr 13, 2018 108.85 109.46 108.52 109.26 2,828,252 +0.95(+0.88%)
Apr 12, 2018 108.96 109.51 108.27 108.31 2,691,595 -0.37(-0.34%)
Apr 11, 2018 108.57 109.47 108.42 108.68 4,000,221 -0.72(-0.66%)
Apr 10, 2018 109.74 110.20 108.92 109.40 2,827,266 +0.02(+0.02%)
Apr 09, 2018 109.54 110.45 108.78 109.38 2,619,974 +0.08(+0.07%)
Apr 06, 2018 110.06 110.98 108.77 109.30 3,579,131 -1.27(-1.15%)
Apr 05, 2018 110.43 111.18 109.75 110.57 3,237,770 +0.39(+0.35%)
Apr 04, 2018 107.78 110.73 107.24 110.18 4,694,224 +1.99(+1.84%)
Apr 03, 2018 107.39 108.53 106.59 108.19 4,698,983 +1.14(+1.06%)
Apr 02, 2018 108.62 109.22 106.44 107.05 4,325,461 -2.10(-1.92%)
Mar 29, 2018 109.15 109.15 109.15 0 -0.03(-0.03%)
Mar 28, 2018 108.14 110.11 108.00 109.18 6,412,990 +1.54(+1.43%)
Mar 27, 2018 107.23 108.54 106.51 107.64 5,036,253 +0.83(+0.78%)
Mar 26, 2018 106.68 107.47 106.09 106.81 4,119,379 +0.66(+0.62%)
Mar 23, 2018 108.09 108.70 105.94 106.15 4,873,324 -1.79(-1.66%)
Mar 22, 2018 108.45 109.67 107.80 107.94 4,324,763 -0.80(-0.74%)
Mar 21, 2018 109.89 110.08 108.53 108.74 3,867,565 -1.16(-1.06%)
Mar 20, 2018 110.75 111.30 109.83 109.90 3,319,048 -0.46(-0.42%)
Mar 19, 2018 111.65 111.99 110.05 110.36 4,216,684 -1.28(-1.15%)
Mar 16, 2018 112.33 113.20 111.58 111.64 7,730,790 -0.35(-0.31%)
Mar 15, 2018 112.40 113.25 111.66 111.99 3,906,773 -0.62(-0.55%)
Mar 14, 2018 113.57 113.64 112.23 112.61 4,055,703 -0.99(-0.87%)
Mar 13, 2018 113.27 113.90 112.72 113.60 4,589,989 +0.85(+0.75%)
Mar 12, 2018 112.50 113.09 112.07 112.75 4,509,634 +0.21(+0.19%)
Mar 09, 2018 112.27 112.57 111.64 112.54 3,680,552 +0.46(+0.41%)
Mar 08, 2018 110.03 112.13 109.58 112.08 5,417,972 +2.24(+2.04%)
Mar 07, 2018 110.06 109.84 4,612,234 +0.26(+0.24%)
Mar 06, 2018 109.36 109.62 108.44 109.58 3,377,231 +0.15(+0.14%)
Mar 05, 2018 108.46 109.60 108.02 109.43 3,781,706 +0.39(+0.36%)
Mar 02, 2018 107.91 109.32 107.90 109.04 4,903,615 +0.92(+0.85%)
Mar 01, 2018 109.21 109.88 107.24 108.12 6,896,334 -1.61(-1.47%)
Feb 28, 2018 111.00 111.65 109.68 109.73 4,638,876 -1.16(-1.05%)
Feb 27, 2018 111.19 112.08 110.71 110.89 6,385,639 -0.05(-0.05%)
Feb 26, 2018 110.12 111.17 110.03 110.94 5,355,408 +1.26(+1.15%)
Feb 23, 2018 109.36 110.05 108.59 109.68 4,760,425 +0.42(+0.38%)
Feb 22, 2018 108.33 109.97 108.04 109.26 5,394,641 +1.26(+1.17%)
Feb 21, 2018 109.35 109.84 107.94 108.00 4,501,251 -1.48(-1.35%)
Feb 20, 2018 110.96 110.98 109.34 109.48 3,835,486 -1.58(-1.42%)
Feb 16, 2018 111.06 111.06 111.06 0 +0.09(+0.08%)
Feb 15, 2018 109.53 111.04 108.72 110.97 5,124,408 +1.86(+1.70%)
Feb 14, 2018 111.67 111.90 108.76 109.11 7,701,713 -3.03(-2.70%)
Feb 13, 2018 112.00 112.67 110.68 112.14 5,272,496 +0.21(+0.19%)
Feb 12, 2018 111.90 112.75 111.06 111.93 4,756,753 +0.75(+0.67%)
Feb 09, 2018 110.81 111.99 108.88 111.18 5,301,683 +1.03(+0.94%)
Feb 08, 2018 113.70 113.72 110.09 110.15 4,887,249 -3.35(-2.95%)
Feb 07, 2018 113.97 115.77 112.75 113.50 4,926,213 -0.06(-0.05%)
Feb 06, 2018 112.44 113.93 110.15 113.56 6,642,934 -2.22(-1.92%)
Feb 05, 2018 118.57 119.66 114.70 115.78 5,327,415 -2.89(-2.44%)
Feb 02, 2018 119.91 120.28 118.43 118.67 3,348,919 -1.63(-1.35%)
Feb 01, 2018 119.92 120.80 119.28 120.30 3,485,603 +0.00(+0.00%)
Jan 31, 2018 119.84 120.71 119.51 120.30 4,018,071 +0.41(+0.34%)
Jan 30, 2018 119.68 121.20 119.50 119.89 4,944,784 +0.22(+0.18%)
Jan 29, 2018 121.38 122.16 119.65 119.67 3,854,612 -2.09(-1.72%)
Jan 26, 2018 120.61 121.84 120.61 121.76 3,993,852 +0.86(+0.71%)
Jan 25, 2018 120.61 121.45 120.36 120.90 2,713,029 -0.24(-0.20%)
Jan 24, 2018 121.24 121.48 120.82 121.14 3,458,592 -0.16(-0.13%)
Jan 23, 2018 121.07 122.51 120.85 121.30 3,536,885 -0.21(-0.17%)
Jan 22, 2018 121.85 120.00 121.51 4,308,565 +1.34(+1.12%)
Jan 19, 2018 119.48 120.68 118.64 120.17 6,002,630 +1.12(+0.94%)
Jan 18, 2018 119.62 118.65 119.05 5,861,548 -0.13(-0.11%)
Jan 17, 2018 118.29 120.17 118.21 119.18 4,554,536 +1.32(+1.12%)
Jan 16, 2018 117.20 118.35 117.03 117.86 4,936,457 +0.48(+0.41%)
Jan 12, 2018 117.38 117.38 117.38 0 +0.50(+0.43%)
Jan 11, 2018 117.64 117.85 116.38 116.88 3,684,948 -0.60(-0.51%)
Jan 10, 2018 117.48 3,363,891 -0.60(-0.51%)
Jan 09, 2018 118.26 118.98 118.00 118.08 4,573,557 +0.09(+0.08%)
Jan 08, 2018 118.21 118.74 117.67 117.99 5,729,591 -0.68(-0.57%)
Jan 05, 2018 118.41 119.07 118.25 118.67 2,714,157 +0.34(+0.29%)
Jan 04, 2018 117.80 119.11 117.60 118.33 3,146,552 +0.58(+0.49%)
Jan 03, 2018 117.90 118.47 117.64 117.75 4,224,441 -0.31(-0.26%)
Jan 02, 2018 119.93 119.95 117.93 118.06 4,165,804 -1.86(-1.55%)
Dec 29, 2017 119.92 119.92 119.92 0 +0.57(+0.48%)
Dec 28, 2017 119.33 119.53 119.05 119.35 1,999,306 +0.05(+0.04%)
Dec 27, 2017 118.87 119.40 118.80 119.30 2,465,123 +0.41(+0.34%)
Dec 26, 2017 119.24 118.60 118.89 2,156,768 +0.29(+0.24%)
Dec 22, 2017 118.60 118.75 118.17 118.60 2,045,573 +0.34(+0.29%)
Dec 21, 2017 119.45 119.57 117.84 118.26 2,790,002 -0.76(-0.64%)
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.
 
bottom clear