DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017668.55668.55659.83662.22662.2297,100
Oct 16, 2017661.76668.75661.37666.98666.9893,400
Oct 13, 2017658.97662.99653.45658.65658.6599,500
Oct 12, 2017657.84661.21657.35660.07660.07115,900
Oct 11, 2017653.96659.78653.65659.70659.7076,500
Oct 10, 2017653.19655.62648.26652.97652.9795,600
Oct 09, 2017649.45656.78638.75651.95651.9574,700
Oct 06, 2017642.95647.97642.95645.76645.7681,300
Oct 05, 2017644.22645.59640.38644.85644.8581,500
Oct 04, 2017638.81646.37638.29643.32643.32114,600
Oct 03, 2017637.89642.10636.70639.89639.8990,200
Oct 02, 2017630.50640.98630.36635.80635.80155,000
Sep 29, 2017623.91628.53623.17626.16626.1693,100
Sep 28, 2017628.44628.53621.50624.48624.48113,500
Sep 27, 2017629.28631.38626.16628.78628.7893,900
Sep 26, 2017630.15632.38621.70625.39625.3998,000
Sep 25, 2017631.45632.04622.78625.61625.6179,400
Sep 22, 2017629.40634.30627.93632.86632.8673,800
Sep 21, 2017631.93635.29629.66631.41631.4183,400
Sep 20, 2017632.00635.25628.66635.17635.17108,700
Sep 19, 2017634.71636.54630.51632.27632.27132,600
Sep 18, 2017628.90634.09626.00633.28633.28101,400
Sep 15, 2017621.80628.20618.93626.00626.00217,400
Sep 14, 2017622.72625.40616.04624.80624.80116,300
Sep 13, 2017627.81627.81620.74623.88623.8883,500
Sep 12, 2017624.97629.63622.09629.42629.42172,400
Sep 11, 2017615.35623.94613.05623.74623.74114,500
Sep 08, 2017610.00615.26609.99612.70612.7097,500
Sep 07, 2017606.92613.60602.16611.83611.83155,600
Sep 06, 2017605.13606.70599.80605.47605.47112,100
Sep 05, 2017599.32604.76595.65603.25603.25196,900
Sep 01, 2017606.74609.00600.19602.94602.94116,100
Aug 31, 2017599.00607.28597.32605.09605.09162,700
Aug 30, 2017590.99598.49589.78598.40598.40107,100
Aug 29, 2017590.96594.00589.13591.96591.96110,700
Aug 28, 2017591.94595.16589.76594.06594.0667,200
Aug 25, 2017594.09594.09587.19590.38590.38107,100
Aug 24, 2017591.54594.08587.55591.83591.8390,100
Aug 23, 2017590.57594.01586.34590.01590.01114,500
Aug 22, 2017581.79593.62580.81592.68592.68147,600
Aug 21, 2017575.00580.56572.84579.95579.95124,400
Aug 18, 2017572.56577.60570.90574.64574.64117,800
Aug 17, 2017582.33585.50573.47573.84573.8491,800
Aug 16, 2017583.12586.04579.00584.96584.9686,700
Aug 15, 2017584.18585.89576.12580.78580.78141,300
Aug 14, 2017579.41586.10579.41582.08582.08146,800
Aug 11, 2017571.92582.43571.92577.58577.58141,200
Aug 10, 2017573.95576.93570.08571.25571.25127,600
Aug 09, 2017575.25580.26573.06575.57575.57129,100
Aug 08, 2017581.91583.97574.73575.19575.19123,000
Aug 07, 2017576.66582.08575.25581.62581.62148,700
Aug 04, 2017577.39578.00573.60576.61576.61120,900
Aug 03, 2017577.05577.97573.58577.64577.64120,900
Aug 02, 2017577.08578.55570.15577.00577.00211,300
Aug 01, 2017576.47578.65570.09573.52573.52298,300
Jul 31, 2017580.52581.31573.00573.08573.08184,400
Jul 28, 2017588.00590.68575.05578.06578.06304,100
Jul 27, 2017598.48599.39585.02595.21595.21190,700
Jul 26, 2017600.40603.65595.89597.85597.85177,600
Jul 25, 2017618.13618.13599.84600.90600.90206,600
Jul 24, 2017613.32616.57611.30614.99614.9976,600
Jul 21, 2017608.57616.40608.57613.49613.49106,100
Jul 20, 2017614.38614.38605.75610.32610.32132,500
Jul 19, 2017607.99611.34605.87608.76608.76122,100
Jul 18, 2017608.70612.21605.41606.48606.48169,300
Jul 17, 2017604.91612.94603.47609.72609.72232,000
Jul 14, 2017603.80607.51601.30604.76604.76159,600
Jul 13, 2017606.22606.64598.87603.01603.01217,000
Jul 12, 2017595.85602.89594.03602.35602.35169,200
Jul 11, 2017594.33595.65589.30592.58592.58243,800
Jul 10, 2017589.15594.25587.59593.00593.00164,700
Jul 07, 2017587.10591.91585.35588.18588.18411,700
Jul 06, 2017586.57588.45582.51584.74584.74176,600
Jul 05, 2017587.96592.56586.73588.00588.00272,100
Jul 03, 2017593.01595.01588.04588.40588.4096,000
Jun 30, 2017585.31590.65583.93588.54588.54142,100
Jun 29, 2017594.82594.82581.36583.87583.87179,500
Jun 28, 2017594.14596.53590.31594.67594.67123,400
Jun 27, 2017595.07596.49590.40591.12591.12108,500
Jun 26, 2017600.35601.93595.92596.14596.14183,900
Jun 23, 2017597.83601.99594.30599.64599.64187,000
Jun 22, 2017598.74599.86593.00595.76595.76191,700
Jun 21, 2017591.32599.52587.29598.54598.54193,700
Jun 20, 2017594.54596.78592.10592.90592.90174,300
Jun 19, 2017589.59597.41589.59594.78594.78195,500
Jun 16, 2017584.91589.90583.85587.38587.38217,100
Jun 15, 2017576.45584.70576.45584.23584.23215,000
Jun 14, 2017582.43586.03577.94581.77581.77165,400
Jun 13, 2017581.03586.00579.22584.43584.43253,800
Jun 12, 2017594.30594.30572.75577.63577.63300,100
Jun 09, 2017600.63604.47590.01593.95593.95109,200
Jun 08, 2017601.16604.99597.65601.15601.15113,100
Jun 07, 2017595.37601.62595.37601.16601.16109,800
Jun 06, 2017594.40597.99593.06593.50593.50168,000
Jun 05, 2017596.30597.98593.20595.46595.46112,800
Jun 02, 2017593.92598.51589.66597.12597.12147,300
Jun 01, 2017583.07589.21580.34588.86588.86138,900
May 31, 2017582.83584.36579.68582.81582.81231,400
May 30, 2017578.40580.21575.62579.85579.85131,200
May 26, 2017577.00582.20577.00578.40578.4086,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...