Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 171.57 172.26 170.53 172.03 3,121,594 +0.75(+0.44%)
Jul 28, 2016 168.93 171.80 166.51 171.28 5,192,493 +0.60(+0.35%)
Jul 27, 2016 167.45 171.09 167.44 170.68 4,198,766 +3.01(+1.80%)
Jul 26, 2016 165.89 168.05 165.76 167.67 2,883,503 +1.11(+0.67%)
Jul 25, 2016 165.70 166.95 164.07 166.56 2,704,694 +0.89(+0.54%)
Jul 22, 2016 164.78 166.33 164.00 165.67 2,500,362 +1.48(+0.90%)
Jul 21, 2016 163.39 164.26 162.71 164.19 1,971,762 +0.94(+0.58%)
Jul 20, 2016 162.45 163.65 161.82 163.25 2,161,425 +0.76(+0.47%)
Jul 19, 2016 163.20 164.71 161.94 162.49 2,249,363 -0.44(-0.27%)
Jul 18, 2016 163.82 164.00 162.79 162.93 1,815,556 -0.35(-0.21%)
Jul 15, 2016 163.45 164.57 161.56 163.28 3,179,693 +0.54(+0.33%)
Jul 14, 2016 162.00 162.99 160.74 162.74 2,444,754 +2.22(+1.38%)
Jul 13, 2016 162.64 162.66 160.31 160.52 2,691,810 -1.44(-0.89%)
Jul 12, 2016 160.62 162.28 160.51 161.96 2,406,801 +1.78(+1.11%)
Jul 11, 2016 161.36 162.32 160.00 160.18 2,464,586 -0.92(-0.57%)
Jul 08, 2016 157.62 161.11 156.59 161.10 3,741,504 +4.51(+2.88%)
Jul 07, 2016 155.86 156.76 155.25 156.59 2,437,022 +2.32(+1.50%)
Jul 05, 2016 154.29 154.94 153.38 154.27 2,349,082 -0.01(-0.01%)
Jul 01, 2016 152.43 154.28 154.28 154.28 2,758,100 +2.13(+1.40%)
Jun 30, 2016 150.83 152.43 149.83 152.15 3,480,711 +2.05(+1.37%)
Jun 29, 2016 149.11 150.75 148.63 150.10 3,770,972 +1.68(+1.13%)
Jun 28, 2016 145.89 148.42 145.60 148.42 4,348,004 +3.84(+2.66%)
Jun 27, 2016 146.16 147.07 143.82 144.58 4,208,811 -1.87(-1.28%)
Jun 24, 2016 147.20 149.30 146.03 146.45 4,919,244 -5.82(-3.82%)
Jun 23, 2016 151.21 152.40 150.63 152.27 3,000,308 +2.46(+1.64%)
Jun 22, 2016 149.08 152.18 149.00 149.81 4,470,133 +0.39(+0.26%)
Jun 21, 2016 151.14 151.47 148.50 149.42 2,622,237 -1.23(-0.82%)
Jun 20, 2016 151.79 152.69 150.37 150.65 3,250,433 +1.03(+0.69%)
Jun 17, 2016 152.61 152.76 149.55 149.62 4,682,336 -2.68(-1.76%)
Jun 16, 2016 151.68 152.90 150.70 152.30 2,322,388 +0.40(+0.26%)
Jun 15, 2016 153.13 154.08 151.82 151.90 2,443,679 -1.09(-0.71%)
Jun 14, 2016 152.74 153.48 151.64 152.99 2,115,240 -0.09(-0.06%)
Jun 13, 2016 155.06 156.12 152.99 153.08 2,340,347 -1.70(-1.10%)
Jun 10, 2016 155.26 156.32 153.64 154.78 2,626,053 -2.00(-1.28%)
Jun 09, 2016 157.76 158.98 156.00 156.78 2,383,014 -1.22(-0.77%)
Jun 08, 2016 158.48 158.94 157.54 158.00 2,475,994 -0.89(-0.56%)
Jun 07, 2016 159.13 159.64 158.28 158.89 1,896,652 -1.30(-0.81%)
Jun 06, 2016 159.58 160.75 158.89 160.19 1,897,636 +1.00(+0.63%)
Jun 03, 2016 159.86 159.99 156.82 159.19 2,149,342 -0.68(-0.43%)
Jun 02, 2016 158.23 159.87 157.95 159.87 2,386,956 +1.82(+1.15%)
Jun 01, 2016 157.61 158.84 156.74 158.05 1,717,157 +0.10(+0.06%)
May 31, 2016 157.42 158.43 156.85 157.95 3,204,387 +1.21(+0.77%)
May 27, 2016 156.20 156.74 156.74 156.74 1,364,000 +1.19(+0.77%)
May 26, 2016 154.92 156.28 154.55 155.55 1,808,633 -0.02(-0.01%)
May 25, 2016 153.54 155.84 153.15 155.57 3,053,390 +2.85(+1.87%)
May 24, 2016 150.71 152.94 150.39 152.72 2,580,981 +3.42(+2.29%)
May 23, 2016 150.04 150.75 149.15 149.30 1,543,233 -0.88(-0.59%)
May 20, 2016 148.92 151.71 148.65 150.18 3,076,109 +1.51(+1.02%)
May 19, 2016 149.45 150.22 147.12 148.67 3,023,022 -2.16(-1.43%)
May 18, 2016 149.91 151.43 149.21 150.83 3,234,467 +0.72(+0.48%)
May 17, 2016 152.45 152.91 149.44 150.11 4,486,349 -3.16(-2.06%)
May 16, 2016 152.35 153.86 151.70 153.27 2,414,893 +0.92(+0.60%)
May 13, 2016 151.22 154.08 151.22 152.35 2,451,164 -0.55(-0.36%)
May 12, 2016 154.68 155.00 151.97 152.90 2,981,649 -1.28(-0.83%)
May 11, 2016 157.73 158.25 154.09 154.18 2,741,833 -3.06(-1.95%)
May 10, 2016 155.95 157.50 154.95 157.24 2,584,902 +1.83(+1.18%)
May 09, 2016 153.70 156.08 153.02 155.41 2,990,103 +2.22(+1.45%)
May 06, 2016 153.49 154.45 151.36 153.19 3,004,825 -1.06(-0.69%)
May 05, 2016 154.13 156.21 153.36 154.25 2,325,054 +0.07(+0.05%)
May 04, 2016 155.28 155.86 153.53 154.18 3,048,430 -2.17(-1.39%)
May 03, 2016 158.37 158.46 156.00 156.35 2,862,931 -2.64(-1.66%)
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.