Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 116.27 116.37 111.82 111.99 10,957,868 -3.19(-2.77%)
Oct 28, 2016 120.35 120.40 113.17 115.18 23,080,772 -12.21(-9.58%)
Oct 27, 2016 126.71 128.21 126.65 127.39 4,242,759 +1.25(+0.99%)
Oct 26, 2016 125.89 126.98 125.38 126.14 3,424,400 +0.87(+0.69%)
Oct 25, 2016 126.02 126.36 125.19 125.27 3,043,306 -0.69(-0.54%)
Oct 24, 2016 126.43 126.70 125.54 125.95 3,680,656 +0.20(+0.16%)
Oct 21, 2016 127.49 127.91 125.63 125.76 4,463,220 -2.37(-1.85%)
Oct 20, 2016 127.73 129.60 127.73 128.13 3,683,775 +0.33(+0.26%)
Oct 19, 2016 129.65 129.80 127.75 127.80 3,154,555 -1.36(-1.06%)
Oct 18, 2016 129.91 130.00 129.12 129.16 2,523,214 +0.14(+0.11%)
Oct 17, 2016 128.68 129.68 127.86 129.02 2,960,072 +0.57(+0.45%)
Oct 14, 2016 130.94 131.10 128.40 128.45 3,551,274 -1.90(-1.45%)
Oct 13, 2016 129.20 130.98 128.93 130.34 3,064,024 +0.33(+0.25%)
Oct 12, 2016 130.37 131.37 129.80 130.02 2,837,340 -0.35(-0.27%)
Oct 11, 2016 133.14 133.14 129.72 130.37 3,481,227 -3.17(-2.37%)
Oct 10, 2016 133.44 133.75 133.02 133.53 2,052,267 +0.64(+0.48%)
Oct 07, 2016 133.24 133.41 131.94 132.89 2,117,330 +0.48(+0.36%)
Oct 06, 2016 131.96 133.12 131.53 132.41 2,399,982 -0.27(-0.20%)
Oct 05, 2016 132.93 133.59 132.43 132.68 2,461,926 -0.25(-0.19%)
Oct 04, 2016 132.76 133.83 132.60 132.93 3,526,234 +0.17(+0.13%)
Oct 03, 2016 131.74 132.95 130.46 132.76 3,159,577 +0.42(+0.32%)
Sep 30, 2016 132.00 133.06 131.12 132.34 5,022,570 +1.08(+0.82%)
Sep 29, 2016 135.18 135.18 131.17 131.26 4,782,935 -3.38(-2.51%)
Sep 28, 2016 136.63 136.63 134.12 134.64 4,137,061 -1.52(-1.12%)
Sep 27, 2016 135.06 136.44 134.48 136.17 6,028,085 -1.51(-1.09%)
Sep 26, 2016 138.22 138.40 137.12 137.67 2,266,868 -1.01(-0.73%)
Sep 23, 2016 139.85 140.31 138.53 138.68 2,821,711 -0.65(-0.47%)
Sep 22, 2016 138.52 139.42 137.85 139.33 2,947,334 +1.40(+1.02%)
Sep 21, 2016 138.24 138.24 136.15 137.93 3,171,801 +0.37(+0.27%)
Sep 20, 2016 137.21 138.25 136.82 137.55 3,286,858 +1.59(+1.17%)
Sep 19, 2016 137.45 137.65 135.81 135.97 2,806,414 -1.25(-0.91%)
Sep 16, 2016 136.93 137.56 135.71 137.22 5,077,483 +0.25(+0.19%)
Sep 15, 2016 134.90 137.56 134.45 136.97 3,694,836 +1.98(+1.47%)
Sep 14, 2016 134.59 136.28 134.48 134.98 3,540,116 +0.67(+0.50%)
Sep 13, 2016 135.86 136.06 133.13 134.32 3,985,788 -2.17(-1.59%)
Sep 12, 2016 131.76 136.92 131.64 136.49 5,610,095 +4.36(+3.30%)
Sep 09, 2016 134.63 134.68 132.12 132.14 3,946,970 -3.51(-2.58%)
Sep 08, 2016 134.93 135.95 134.66 135.64 3,291,252 +0.27(+0.20%)
Sep 07, 2016 134.70 136.01 134.24 135.37 2,538,139 -0.17(-0.12%)
Sep 06, 2016 134.75 136.28 134.39 135.54 2,419,685 +0.85(+0.63%)
Sep 02, 2016 135.31 134.69 134.69 134.69 2,626,522 -0.29(-0.21%)
Sep 01, 2016 135.31 135.32 133.78 134.98 2,364,779 +0.06(+0.04%)
Aug 31, 2016 135.45 135.97 134.73 134.92 3,701,232 -0.56(-0.41%)
Aug 30, 2016 135.79 136.41 134.97 135.48 2,273,496 -0.59(-0.44%)
Aug 29, 2016 136.75 136.86 135.76 136.07 3,166,530 -0.37(-0.27%)
Aug 26, 2016 135.51 137.25 134.69 136.44 3,687,177 +1.38(+1.02%)
Aug 25, 2016 134.81 136.03 133.89 135.06 3,307,211 -0.48(-0.36%)
Aug 24, 2016 138.05 138.74 135.09 135.54 3,850,275 -2.82(-2.04%)
Aug 23, 2016 138.40 139.62 137.78 138.36 2,995,376 +0.04(+0.03%)
Aug 22, 2016 137.84 138.98 137.43 138.32 3,281,504 +0.58(+0.42%)
Aug 19, 2016 138.12 138.81 136.67 137.75 3,398,637 -0.90(-0.65%)
Aug 18, 2016 138.39 140.14 137.70 138.64 4,313,974 +0.35(+0.25%)
Aug 17, 2016 136.47 138.44 136.21 138.29 3,253,143 +1.71(+1.25%)
Aug 16, 2016 138.47 138.77 136.51 136.59 3,305,800 -1.92(-1.39%)
Aug 15, 2016 136.05 138.62 136.05 138.51 3,509,509 +2.03(+1.49%)
Aug 12, 2016 135.07 136.58 134.63 136.47 2,362,084 +0.47(+0.34%)
Aug 11, 2016 135.86 136.28 134.92 136.01 2,716,572 +0.95(+0.70%)
Aug 10, 2016 135.58 135.83 134.65 135.06 3,139,597 -0.67(-0.49%)
Aug 09, 2016 136.19 136.70 135.41 135.73 2,655,005 -0.20(-0.15%)
Aug 08, 2016 136.70 137.37 135.54 135.94 3,431,268 -1.04(-0.76%)
Aug 05, 2016 136.74 137.66 136.07 136.98 2,825,692 +0.78(+0.57%)
Aug 04, 2016 136.70 136.99 135.70 136.20 2,690,426 -0.60(-0.44%)
Aug 03, 2016 137.04 137.56 135.89 136.80 4,959,253 -0.57(-0.41%)
Aug 02, 2016 138.08 139.22 136.59 137.37 8,353,337 -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.