Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 122.14 122.25 117.46 117.65 10,431,085 -3.35(-2.77%)
Oct 28, 2016 126.42 126.48 118.88 121.00 21,971,198 -12.83(-9.58%)
Oct 27, 2016 133.11 134.68 133.05 133.82 4,038,794 +1.32(+0.99%)
Oct 26, 2016 132.25 133.39 131.71 132.51 3,259,777 +0.91(+0.69%)
Oct 25, 2016 132.38 132.74 131.51 131.59 2,897,003 -0.72(-0.54%)
Oct 24, 2016 132.82 133.10 131.88 132.32 3,503,714 +0.21(+0.16%)
Oct 21, 2016 133.93 134.37 131.97 132.11 4,248,657 -2.49(-1.85%)
Oct 20, 2016 134.18 136.14 134.18 134.60 3,506,683 +0.35(+0.26%)
Oct 19, 2016 136.20 136.36 134.20 134.25 3,002,905 -1.43(-1.06%)
Oct 18, 2016 136.47 136.57 135.64 135.68 2,401,915 +0.15(+0.11%)
Oct 17, 2016 135.18 136.22 134.32 135.53 2,817,771 +0.60(+0.44%)
Oct 14, 2016 137.56 137.72 134.88 134.93 3,380,552 -1.99(-1.45%)
Oct 13, 2016 135.72 137.59 135.44 136.93 2,916,725 +0.34(+0.25%)
Oct 12, 2016 136.95 138.01 136.36 136.58 2,700,939 -0.37(-0.27%)
Oct 11, 2016 139.87 139.87 136.28 136.95 3,313,872 -3.33(-2.37%)
Oct 10, 2016 140.18 140.50 139.74 140.28 1,953,607 +0.68(+0.48%)
Oct 07, 2016 139.97 140.14 138.60 139.60 2,015,542 +0.50(+0.36%)
Oct 06, 2016 138.62 139.84 138.18 139.10 2,284,606 -0.28(-0.20%)
Oct 05, 2016 139.64 140.34 139.12 139.38 2,343,573 -0.26(-0.18%)
Oct 04, 2016 139.47 140.59 139.30 139.64 3,356,715 +0.17(+0.13%)
Oct 03, 2016 138.39 139.67 137.05 139.47 3,007,685 +0.44(+0.32%)
Sep 30, 2016 138.67 139.78 137.74 139.03 4,781,118 +1.13(+0.82%)
Sep 29, 2016 142.01 142.01 137.79 137.89 4,553,003 -3.55(-2.51%)
Sep 28, 2016 143.53 143.53 140.89 141.44 3,938,178 -1.60(-1.12%)
Sep 27, 2016 141.88 143.33 141.27 143.04 5,738,294 -1.58(-1.10%)
Sep 26, 2016 145.20 145.39 144.04 144.63 2,157,892 -1.06(-0.73%)
Sep 23, 2016 146.91 147.39 145.53 145.68 2,686,062 -0.68(-0.47%)
Sep 22, 2016 145.52 146.46 144.81 146.37 2,805,645 +1.47(+1.02%)
Sep 21, 2016 145.22 145.23 143.03 144.89 3,019,321 +0.39(+0.27%)
Sep 20, 2016 144.13 145.23 143.73 144.50 3,128,847 +1.67(+1.17%)
Sep 19, 2016 144.39 144.60 142.67 142.83 2,671,500 -1.32(-0.91%)
Sep 16, 2016 143.84 144.51 142.56 144.15 4,833,391 +0.27(+0.19%)
Sep 15, 2016 141.72 144.51 141.24 143.88 3,517,213 +2.08(+1.47%)
Sep 14, 2016 141.39 143.16 141.27 141.80 3,369,931 +0.70(+0.50%)
Sep 13, 2016 142.72 142.93 139.86 141.10 3,794,177 -2.28(-1.59%)
Sep 12, 2016 138.42 143.83 138.29 143.38 5,340,399 +4.57(+3.30%)
Sep 09, 2016 141.43 141.48 138.79 138.81 3,757,226 -3.68(-2.58%)
Sep 08, 2016 141.74 142.82 141.46 142.49 3,133,030 +0.28(+0.20%)
Sep 07, 2016 141.50 142.88 141.02 142.21 2,416,122 -0.17(-0.12%)
Sep 06, 2016 141.56 143.16 141.18 142.38 2,303,362 +0.89(+0.63%)
Sep 02, 2016 142.14 141.49 141.49 141.49 2,500,256 -0.30(-0.21%)
Sep 01, 2016 142.14 142.15 140.53 141.79 2,251,095 +0.06(+0.04%)
Aug 31, 2016 142.29 142.84 141.53 141.73 3,523,301 -0.58(-0.41%)
Aug 30, 2016 142.65 143.30 141.78 142.32 2,164,201 -0.62(-0.44%)
Aug 29, 2016 143.66 143.77 142.62 142.94 3,014,303 -0.38(-0.27%)
Aug 26, 2016 142.35 144.18 141.49 143.33 3,509,921 +1.45(+1.02%)
Aug 25, 2016 141.62 142.90 140.65 141.88 3,148,222 -0.51(-0.36%)
Aug 24, 2016 145.02 145.75 141.92 142.38 3,665,179 -2.97(-2.04%)
Aug 23, 2016 145.38 146.68 144.73 145.35 2,851,378 +0.04(+0.03%)
Aug 22, 2016 144.80 146.00 144.37 145.31 3,123,750 +0.61(+0.42%)
Aug 19, 2016 145.10 145.82 143.57 144.70 3,235,253 -0.94(-0.65%)
Aug 18, 2016 145.38 147.22 144.66 145.64 4,106,586 +0.37(+0.25%)
Aug 17, 2016 143.36 145.43 143.08 145.28 3,096,753 +1.79(+1.25%)
Aug 16, 2016 145.47 145.78 143.41 143.48 3,146,879 -2.02(-1.39%)
Aug 15, 2016 142.92 145.62 142.92 145.50 3,340,795 +2.13(+1.49%)
Aug 12, 2016 141.89 143.47 141.43 143.37 2,248,529 +0.49(+0.34%)
Aug 11, 2016 142.72 143.16 141.74 142.88 2,585,975 +1.00(+0.70%)
Aug 10, 2016 142.43 142.69 141.45 141.88 2,988,664 -0.71(-0.49%)
Aug 09, 2016 143.07 143.60 142.25 142.59 2,527,368 -0.22(-0.15%)
Aug 08, 2016 143.61 144.31 142.38 142.80 3,266,313 -1.09(-0.76%)
Aug 05, 2016 143.64 144.61 142.94 143.90 2,689,849 +0.82(+0.57%)
Aug 04, 2016 143.60 143.91 142.56 143.08 2,561,087 -0.63(-0.44%)
Aug 03, 2016 143.96 144.50 142.75 143.71 4,720,842 -0.60(-0.41%)
Aug 02, 2016 145.05 146.25 143.49 144.30 7,951,759 -0.01(-0.01%)
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.