Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 162.54 163.06 161.46 161.75 2,089,139 -0.41(-0.25%)
Sep 29, 2016 162.46 162.94 161.05 162.16 2,102,809 -0.31(-0.19%)
Sep 28, 2016 163.78 164.13 161.60 162.46 2,463,072 -1.71(-1.04%)
Sep 27, 2016 162.03 164.23 161.56 164.18 2,270,726 +1.81(+1.12%)
Sep 26, 2016 161.12 163.12 160.29 162.36 2,614,352 +0.88(+0.54%)
Sep 23, 2016 159.91 162.12 159.85 161.48 2,670,203 +0.68(+0.42%)
Sep 22, 2016 161.48 162.40 160.01 160.80 3,430,259 -0.19(-0.12%)
Sep 21, 2016 157.98 161.42 157.98 160.99 5,732,336 +10.38(+6.89%)
Sep 20, 2016 149.78 151.98 149.68 150.61 2,897,867 +1.29(+0.86%)
Sep 19, 2016 148.22 150.22 147.74 149.32 1,959,503 +2.19(+1.49%)
Sep 16, 2016 147.53 148.22 146.49 147.13 2,737,012 -1.09(-0.74%)
Sep 15, 2016 147.23 148.81 146.79 148.22 1,515,965 +0.57(+0.39%)
Sep 14, 2016 148.21 148.77 147.28 147.65 1,112,631 -0.83(-0.56%)
Sep 13, 2016 149.66 149.99 147.49 148.48 1,423,576 -2.69(-1.78%)
Sep 12, 2016 148.34 151.92 148.21 151.17 1,431,319 +2.23(+1.50%)
Sep 09, 2016 151.95 152.96 148.91 148.94 1,606,390 -4.21(-2.75%)
Sep 08, 2016 151.78 153.58 151.71 153.16 897,872 +0.56(+0.36%)
Sep 07, 2016 151.94 152.80 151.45 152.60 971,644 +0.34(+0.22%)
Sep 06, 2016 154.35 154.35 151.24 152.26 1,265,462 -0.61(-0.40%)
Sep 02, 2016 153.54 152.87 152.87 152.87 1,731,565 -0.14(-0.09%)
Sep 01, 2016 152.88 153.57 151.35 153.01 1,279,486 +0.66(+0.43%)
Aug 31, 2016 151.93 152.46 151.02 152.35 1,330,299 +0.00(+0.00%)
Aug 30, 2016 152.90 153.28 151.84 152.35 1,087,037 -0.22(-0.15%)
Aug 29, 2016 152.81 153.24 152.08 152.57 1,283,090 +0.20(+0.13%)
Aug 26, 2016 153.39 154.34 151.83 152.37 1,193,729 -0.54(-0.35%)
Aug 25, 2016 154.50 154.79 152.55 152.91 1,428,203 -2.49(-1.60%)
Aug 24, 2016 155.69 156.36 154.97 155.40 930,640 -0.33(-0.21%)
Aug 23, 2016 156.11 156.52 155.39 155.73 920,984 +0.65(+0.42%)
Aug 22, 2016 156.10 156.64 154.48 155.09 1,024,646 -0.68(-0.44%)
Aug 19, 2016 154.07 156.52 153.93 155.77 1,478,652 +1.33(+0.86%)
Aug 18, 2016 153.90 154.87 153.52 154.44 1,195,133 +0.68(+0.44%)
Aug 17, 2016 154.25 154.43 153.18 153.75 1,192,076 -0.26(-0.17%)
Aug 16, 2016 153.25 154.38 152.96 154.01 988,840 +0.31(+0.20%)
Aug 15, 2016 153.06 154.26 153.06 153.71 1,210,819 +0.83(+0.54%)
Aug 12, 2016 152.53 153.34 152.10 152.88 1,134,849 -0.27(-0.17%)
Aug 11, 2016 152.36 153.50 151.87 153.15 1,132,431 +1.05(+0.69%)
Aug 10, 2016 151.38 152.28 151.28 152.09 891,085 +0.30(+0.19%)
Aug 09, 2016 151.04 152.72 150.71 151.80 791,179 +0.58(+0.38%)
Aug 08, 2016 150.88 152.82 150.68 151.22 1,053,595 +0.73(+0.49%)
Aug 05, 2016 148.37 150.53 148.00 150.49 1,131,153 +2.85(+1.93%)
Aug 04, 2016 148.48 148.57 146.74 147.63 949,189 -0.73(-0.49%)
Aug 03, 2016 147.24 148.54 147.20 148.36 638,468 +1.32(+0.90%)
Aug 02, 2016 148.72 149.49 146.52 147.04 925,198 -2.29(-1.53%)
Aug 01, 2016 149.64 150.46 148.78 149.33 888,437 -0.22(-0.15%)
Jul 29, 2016 148.37 149.84 147.20 149.55 1,100,282 +0.42(+0.28%)
Jul 28, 2016 147.98 149.43 147.25 149.14 944,209 +0.50(+0.34%)
Jul 27, 2016 149.04 149.63 147.80 148.64 1,104,595 -0.54(-0.37%)
Jul 26, 2016 148.24 149.48 147.94 149.18 1,241,988 +1.17(+0.79%)
Jul 25, 2016 148.06 148.54 147.25 148.01 1,455,136 -0.50(-0.34%)
Jul 22, 2016 146.00 148.55 146.00 148.51 1,335,013 +2.18(+1.49%)
Jul 21, 2016 147.34 148.28 145.98 146.33 949,764 -1.53(-1.04%)
Jul 20, 2016 147.88 148.73 146.94 147.86 739,824 +0.36(+0.24%)
Jul 19, 2016 147.75 148.48 147.11 147.50 837,023 -1.00(-0.67%)
Jul 18, 2016 148.50 148.88 147.46 148.50 942,160 +0.16(+0.11%)
Jul 15, 2016 149.80 149.86 148.17 148.34 1,360,907 -0.84(-0.56%)
Jul 14, 2016 149.45 151.16 149.13 149.18 1,685,043 +1.00(+0.67%)
Jul 13, 2016 147.92 148.95 147.21 148.19 1,567,873 +0.43(+0.29%)
Jul 12, 2016 145.76 147.94 145.40 147.75 1,866,007 +2.62(+1.81%)
Jul 11, 2016 145.13 146.52 144.49 145.13 2,052,261 +0.82(+0.57%)
Jul 08, 2016 142.25 144.91 140.96 144.31 1,887,758 +3.34(+2.37%)
Jul 07, 2016 140.35 141.78 139.78 140.96 1,635,803 +1.06(+0.76%)
Jul 06, 2016 140.03 140.50 138.56 139.90 2,031,390 -0.66(-0.47%)
Jul 05, 2016 140.84 141.39 138.88 140.56 2,075,374 -1.54(-1.09%)
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.