Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 170.73 171.69 170.09 170.88 1,720,038 +1.20(+0.71%)
Nov 29, 2016 169.39 170.60 169.39 169.68 1,208,837 +0.26(+0.15%)
Nov 28, 2016 169.91 170.42 168.94 169.42 1,953,274 -1.34(-0.78%)
Nov 25, 2016 169.95 171.03 169.93 170.76 732,626 +1.26(+0.74%)
Nov 23, 2016 169.50 169.50 169.50 0 +1.82(+1.08%)
Nov 22, 2016 168.06 168.06 167.21 167.68 1,301,169 -0.06(-0.04%)
Nov 21, 2016 167.01 167.83 166.49 167.74 1,452,690 +0.77(+0.46%)
Nov 18, 2016 164.68 167.01 164.03 166.98 1,496,775 +1.97(+1.19%)
Nov 17, 2016 164.16 165.24 163.56 165.01 1,042,055 +1.12(+0.69%)
Nov 16, 2016 164.84 165.83 162.93 163.88 1,415,787 -1.40(-0.85%)
Nov 15, 2016 165.62 165.68 163.13 165.28 1,622,965 -0.69(-0.41%)
Nov 14, 2016 164.49 166.30 163.56 165.97 2,425,916 +2.20(+1.34%)
Nov 11, 2016 163.15 164.84 162.36 163.77 1,750,185 +0.11(+0.07%)
Nov 10, 2016 162.26 164.94 161.57 163.66 2,577,532 +2.14(+1.32%)
Nov 09, 2016 159.19 162.62 157.93 161.52 3,215,768 -0.12(-0.08%)
Nov 08, 2016 159.84 162.96 159.44 161.65 2,249,901 +1.15(+0.72%)
Nov 07, 2016 157.67 161.09 157.67 160.50 2,743,144 +4.65(+2.99%)
Nov 04, 2016 154.59 156.67 154.11 155.84 1,748,375 +1.03(+0.66%)
Nov 03, 2016 153.98 154.87 153.44 154.82 1,418,834 +1.13(+0.74%)
Nov 02, 2016 153.35 154.66 152.99 153.68 1,634,567 +0.76(+0.50%)
Nov 01, 2016 155.35 155.42 151.71 152.93 2,193,038 -2.49(-1.60%)
Oct 31, 2016 156.15 157.02 155.34 155.41 1,113,672 +0.06(+0.04%)
Oct 28, 2016 155.64 157.22 154.59 155.35 1,685,520 -0.13(-0.09%)
Oct 27, 2016 155.74 156.22 154.00 155.49 1,682,089 +0.72(+0.47%)
Oct 26, 2016 152.42 155.34 152.02 154.76 1,988,311 +1.48(+0.97%)
Oct 25, 2016 152.76 153.75 152.69 153.28 1,270,445 -0.13(-0.09%)
Oct 24, 2016 152.73 153.78 152.73 153.42 2,073,144 +1.68(+1.10%)
Oct 21, 2016 149.95 151.78 149.78 151.74 1,037,142 +0.45(+0.29%)
Oct 20, 2016 151.93 152.12 151.10 151.29 937,750 -0.68(-0.45%)
Oct 19, 2016 152.47 152.62 151.19 151.97 1,219,036 -0.25(-0.16%)
Oct 18, 2016 153.43 153.78 152.02 152.22 1,009,792 -0.09(-0.06%)
Oct 17, 2016 152.40 152.78 151.76 152.31 1,179,459 -0.12(-0.08%)
Oct 14, 2016 153.60 154.14 152.34 152.44 901,324 +0.03(+0.02%)
Oct 13, 2016 153.45 153.52 151.26 152.41 1,607,115 -2.31(-1.49%)
Oct 12, 2016 155.24 155.57 154.30 154.72 1,405,722 -0.48(-0.31%)
Oct 11, 2016 154.95 155.21 154.28 155.20 1,639,947 -0.12(-0.07%)
Oct 10, 2016 154.54 155.66 154.36 155.32 1,370,205 +1.07(+0.69%)
Oct 07, 2016 153.90 154.46 153.10 154.25 1,590,705 -0.07(-0.05%)
Oct 06, 2016 155.42 155.42 153.71 154.32 1,413,681 -1.04(-0.67%)
Oct 05, 2016 155.92 156.25 154.99 155.36 1,349,069 +0.59(+0.38%)
Oct 04, 2016 155.77 156.13 154.11 154.77 1,674,333 -0.62(-0.40%)
Oct 03, 2016 155.00 155.76 154.49 155.40 1,631,152 -0.34(-0.22%)
Sep 30, 2016 156.49 157.00 155.46 155.74 2,169,816 -0.39(-0.25%)
Sep 29, 2016 156.42 156.88 155.07 156.13 2,184,013 -0.29(-0.19%)
Sep 28, 2016 157.69 158.03 155.59 156.42 2,558,188 -1.65(-1.04%)
Sep 27, 2016 156.00 158.12 155.55 158.07 2,358,414 +1.75(+1.12%)
Sep 26, 2016 155.13 157.05 154.34 156.32 2,715,311 +0.85(+0.54%)
Sep 23, 2016 153.96 156.10 153.91 155.48 2,773,318 +0.65(+0.42%)
Sep 22, 2016 155.48 156.36 154.06 154.83 3,562,725 -0.18(-0.11%)
Sep 21, 2016 152.11 155.41 152.11 155.00 5,953,701 +9.99(+6.89%)
Sep 20, 2016 144.21 146.33 144.12 145.01 3,009,774 +1.24(+0.86%)
Sep 19, 2016 142.71 144.63 142.25 143.77 2,035,173 +2.11(+1.49%)
Sep 16, 2016 142.05 142.71 141.04 141.66 2,842,706 -1.05(-0.74%)
Sep 15, 2016 141.76 143.28 141.33 142.71 1,574,507 +0.55(+0.39%)
Sep 14, 2016 142.70 143.24 141.80 142.16 1,155,598 -0.80(-0.56%)
Sep 13, 2016 144.10 144.41 142.01 142.96 1,478,550 -2.59(-1.78%)
Sep 12, 2016 142.82 146.28 142.70 145.55 1,486,592 +2.15(+1.50%)
Sep 09, 2016 146.30 147.27 143.38 143.41 1,668,424 -4.06(-2.75%)
Sep 08, 2016 146.13 147.87 146.07 147.46 932,545 +0.54(+0.36%)
Sep 07, 2016 146.29 147.12 145.81 146.93 1,009,166 +0.33(+0.22%)
Sep 06, 2016 148.62 148.62 145.62 146.60 1,314,331 -0.59(-0.40%)
Sep 02, 2016 147.83 147.18 147.18 147.18 1,798,432 -0.13(-0.09%)
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.