Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 176.14 177.13 175.47 176.29 1,667,238 +1.24(+0.71%)
Nov 29, 2016 174.76 176.00 174.76 175.05 1,171,729 +0.27(+0.15%)
Nov 28, 2016 175.29 175.82 174.29 174.79 1,893,315 -1.38(-0.78%)
Nov 25, 2016 175.33 176.45 175.31 176.16 710,137 +1.30(+0.74%)
Nov 23, 2016 174.87 174.87 174.87 0 +1.88(+1.08%)
Nov 22, 2016 173.38 173.38 172.50 172.99 1,261,227 -0.06(-0.04%)
Nov 21, 2016 172.30 173.15 171.76 173.06 1,408,097 +0.79(+0.46%)
Nov 18, 2016 169.89 172.30 169.22 172.26 1,450,829 +2.03(+1.19%)
Nov 17, 2016 169.36 170.47 168.74 170.23 1,010,068 +1.16(+0.69%)
Nov 16, 2016 170.06 171.08 168.09 169.07 1,372,327 -1.44(-0.85%)
Nov 15, 2016 170.87 170.92 168.30 170.52 1,573,146 -0.71(-0.41%)
Nov 14, 2016 169.70 171.57 168.74 171.23 2,351,448 +2.27(+1.34%)
Nov 11, 2016 168.32 170.06 167.50 168.95 1,696,460 +0.11(+0.07%)
Nov 10, 2016 167.40 170.16 166.69 168.84 2,498,410 +2.21(+1.33%)
Nov 09, 2016 164.23 167.77 162.93 166.64 3,117,054 -0.13(-0.08%)
Nov 08, 2016 164.90 168.12 164.49 166.76 2,180,836 +1.19(+0.72%)
Nov 07, 2016 162.66 166.19 162.66 165.58 2,658,938 +4.80(+2.99%)
Nov 04, 2016 159.49 161.63 158.99 160.78 1,694,705 +1.06(+0.66%)
Nov 03, 2016 158.85 159.78 158.30 159.72 1,375,281 +1.17(+0.74%)
Nov 02, 2016 158.20 159.55 157.83 158.55 1,584,391 +0.78(+0.50%)
Nov 01, 2016 160.27 160.34 156.51 157.77 2,125,719 -2.57(-1.60%)
Oct 31, 2016 161.09 161.99 160.26 160.34 1,079,485 +0.07(+0.04%)
Oct 28, 2016 160.57 162.20 159.49 160.27 1,633,780 -0.14(-0.09%)
Oct 27, 2016 160.68 161.16 158.88 160.41 1,630,454 +0.75(+0.47%)
Oct 26, 2016 157.25 160.26 156.83 159.66 1,927,276 +1.53(+0.96%)
Oct 25, 2016 157.59 158.62 157.52 158.14 1,231,446 -0.14(-0.09%)
Oct 24, 2016 157.57 158.65 157.57 158.28 2,009,505 +1.73(+1.10%)
Oct 21, 2016 154.70 156.59 154.52 156.55 1,005,305 +0.46(+0.29%)
Oct 20, 2016 156.74 156.93 155.88 156.09 908,964 -0.70(-0.45%)
Oct 19, 2016 157.30 157.45 155.98 156.78 1,181,615 -0.26(-0.16%)
Oct 18, 2016 158.28 158.65 156.83 157.04 978,795 -0.09(-0.06%)
Oct 17, 2016 157.23 157.62 156.56 157.13 1,143,253 -0.13(-0.08%)
Oct 14, 2016 158.47 159.02 157.16 157.26 873,657 +0.03(+0.02%)
Oct 13, 2016 158.31 158.39 156.05 157.24 1,557,782 -2.38(-1.49%)
Oct 12, 2016 160.15 160.49 159.19 159.62 1,362,571 -0.50(-0.31%)
Oct 11, 2016 159.86 160.12 159.17 160.12 1,589,606 -0.12(-0.07%)
Oct 10, 2016 159.43 160.58 159.25 160.24 1,328,144 +1.10(+0.69%)
Oct 07, 2016 158.77 159.35 157.94 159.13 1,541,875 -0.07(-0.05%)
Oct 06, 2016 160.34 160.34 158.58 159.20 1,370,286 -1.08(-0.67%)
Oct 05, 2016 160.86 161.20 159.89 160.28 1,307,657 +0.61(+0.38%)
Oct 04, 2016 160.70 161.07 158.99 159.67 1,622,936 -0.64(-0.40%)
Oct 03, 2016 159.91 160.69 159.38 160.32 1,581,081 -0.35(-0.22%)
Sep 30, 2016 161.45 161.97 160.38 160.67 2,103,209 -0.41(-0.25%)
Sep 29, 2016 161.38 161.85 159.98 161.07 2,116,971 -0.30(-0.19%)
Sep 28, 2016 162.68 163.03 160.52 161.38 2,479,659 -1.70(-1.04%)
Sep 27, 2016 160.94 163.13 160.47 163.08 2,286,018 +1.80(+1.12%)
Sep 26, 2016 160.04 162.03 159.22 161.27 2,631,959 +0.87(+0.54%)
Sep 23, 2016 158.84 161.04 158.78 160.40 2,688,186 +0.67(+0.42%)
Sep 22, 2016 160.40 161.31 158.94 159.73 3,453,360 -0.18(-0.12%)
Sep 21, 2016 156.92 160.34 156.92 159.91 5,770,941 +10.31(+6.89%)
Sep 20, 2016 148.77 150.96 148.68 149.60 2,917,383 +1.28(+0.86%)
Sep 19, 2016 147.23 149.22 146.75 148.32 1,972,699 +2.18(+1.49%)
Sep 16, 2016 146.55 147.23 145.51 146.14 2,755,444 -1.09(-0.74%)
Sep 15, 2016 146.25 147.82 145.81 147.23 1,526,174 +0.57(+0.39%)
Sep 14, 2016 147.22 147.77 146.29 146.66 1,120,125 -0.83(-0.56%)
Sep 13, 2016 148.66 148.99 146.51 147.49 1,433,163 -2.68(-1.78%)
Sep 12, 2016 147.35 150.91 147.22 150.16 1,440,958 +2.22(+1.50%)
Sep 09, 2016 150.94 151.94 147.92 147.95 1,617,208 -4.19(-2.75%)
Sep 08, 2016 150.76 152.55 150.70 152.13 903,919 +0.55(+0.36%)
Sep 07, 2016 150.92 151.78 150.43 151.58 978,188 +0.34(+0.22%)
Sep 06, 2016 153.32 153.32 150.23 151.24 1,273,985 -0.61(-0.40%)
Sep 02, 2016 152.51 151.85 151.85 151.85 1,743,226 -0.14(-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.