Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 146.55 146.68 140.94 141.16 8,693,627 -4.02(-2.77%)
Oct 28, 2016 151.69 151.76 142.64 145.18 18,311,556 -15.39(-9.58%)
Oct 27, 2016 159.71 161.60 159.64 160.57 3,366,071 +1.58(+0.99%)
Oct 26, 2016 158.68 160.05 158.03 158.99 2,716,811 +1.09(+0.69%)
Oct 25, 2016 158.84 159.27 157.80 157.90 2,414,463 -0.86(-0.54%)
Oct 24, 2016 159.36 159.70 158.24 158.76 2,920,117 +0.25(+0.16%)
Oct 21, 2016 160.69 161.22 158.35 158.51 3,540,978 -2.99(-1.85%)
Oct 20, 2016 161.00 163.35 161.00 161.50 2,922,591 +0.42(+0.26%)
Oct 19, 2016 163.42 163.61 161.02 161.08 2,502,725 -1.72(-1.06%)
Oct 18, 2016 163.74 163.86 162.75 162.80 2,001,839 +0.18(+0.11%)
Oct 17, 2016 162.20 163.45 161.16 162.62 2,348,428 +0.72(+0.44%)
Oct 14, 2016 165.05 165.25 161.84 161.90 2,817,469 -2.39(-1.45%)
Oct 13, 2016 162.85 165.09 162.51 164.29 2,430,900 +0.41(+0.25%)
Oct 12, 2016 164.32 165.59 163.61 163.88 2,251,056 -0.44(-0.27%)
Oct 11, 2016 167.82 167.82 163.51 164.32 2,761,896 -3.99(-2.37%)
Oct 10, 2016 168.20 168.58 167.67 168.31 1,628,204 +0.81(+0.48%)
Oct 07, 2016 167.94 168.15 166.30 167.50 1,679,823 +0.60(+0.36%)
Oct 06, 2016 166.33 167.79 165.79 166.90 1,904,070 -0.34(-0.20%)
Oct 05, 2016 167.55 168.39 166.92 167.24 1,953,215 -0.31(-0.19%)
Oct 04, 2016 167.34 168.69 167.14 167.55 2,797,603 +0.21(+0.13%)
Oct 03, 2016 166.05 167.58 164.44 167.34 2,506,709 +0.53(+0.32%)
Sep 30, 2016 166.38 167.72 165.26 166.81 3,984,749 +1.36(+0.82%)
Sep 29, 2016 170.39 170.39 165.33 165.45 3,794,630 -4.26(-2.51%)
Sep 28, 2016 172.22 172.22 169.05 169.71 3,282,214 -1.92(-1.12%)
Sep 27, 2016 170.24 171.98 169.50 171.63 4,782,493 -1.90(-1.09%)
Sep 26, 2016 174.22 174.45 172.83 173.53 1,798,462 -1.27(-0.73%)
Sep 23, 2016 176.27 176.85 174.61 174.80 2,238,657 -0.82(-0.47%)
Sep 22, 2016 174.60 175.73 173.75 175.62 2,338,322 +1.77(+1.02%)
Sep 21, 2016 174.24 174.25 171.61 173.85 2,516,407 +0.47(+0.27%)
Sep 20, 2016 172.94 174.26 172.46 173.38 2,607,690 +2.00(+1.17%)
Sep 19, 2016 173.25 173.50 171.18 171.38 2,226,521 -1.58(-0.91%)
Sep 16, 2016 172.59 173.39 171.05 172.96 4,028,315 +0.32(+0.19%)
Sep 15, 2016 170.04 173.39 169.47 172.64 2,931,367 +2.50(+1.47%)
Sep 14, 2016 169.65 171.77 169.50 170.14 2,808,617 +0.84(+0.50%)
Sep 13, 2016 171.24 171.50 167.81 169.30 3,162,199 -2.74(-1.59%)
Sep 12, 2016 166.08 172.58 165.93 172.04 4,450,873 +5.49(+3.30%)
Sep 09, 2016 169.69 169.76 166.53 166.55 3,131,402 -4.42(-2.59%)
Sep 08, 2016 170.07 171.36 169.73 170.97 2,611,176 +0.34(+0.20%)
Sep 07, 2016 169.78 171.44 169.20 170.63 2,013,680 -0.21(-0.12%)
Sep 06, 2016 169.85 171.77 169.39 170.84 1,919,702 +1.07(+0.63%)
Sep 02, 2016 170.55 169.77 169.77 169.77 2,083,800 -0.36(-0.21%)
Sep 01, 2016 170.55 170.56 168.62 170.13 1,876,141 +0.07(+0.04%)
Aug 31, 2016 170.73 171.39 169.82 170.06 2,936,441 -0.70(-0.41%)
Aug 30, 2016 171.16 171.94 170.12 170.76 1,803,720 -0.75(-0.44%)
Aug 29, 2016 172.37 172.50 171.12 171.51 2,512,225 -0.46(-0.27%)
Aug 26, 2016 170.80 172.99 169.76 171.97 2,925,290 +1.74(+1.02%)
Aug 25, 2016 169.92 171.46 168.76 170.23 2,623,837 -0.61(-0.36%)
Aug 24, 2016 174.00 174.87 170.28 170.84 3,054,687 -3.56(-2.04%)
Aug 23, 2016 174.44 175.99 173.66 174.40 2,376,437 +0.05(+0.03%)
Aug 22, 2016 173.74 175.18 173.22 174.35 2,603,442 +0.73(+0.42%)
Aug 19, 2016 174.10 174.96 172.26 173.62 2,696,372 -1.13(-0.65%)
Aug 18, 2016 174.43 176.64 173.57 174.75 3,422,571 +0.44(+0.25%)
Aug 17, 2016 172.01 174.50 171.68 174.31 2,580,941 +2.15(+1.25%)
Aug 16, 2016 174.54 174.91 172.07 172.16 2,622,718 -2.42(-1.39%)
Aug 15, 2016 171.48 174.72 171.48 174.58 2,784,334 +1.56(+0.90%)
Aug 12, 2016 171.24 173.15 170.68 173.02 1,863,171 +0.59(+0.34%)
Aug 11, 2016 172.24 172.78 171.05 172.43 2,142,785 +1.20(+0.70%)
Aug 10, 2016 171.89 172.20 170.71 171.23 2,476,460 -0.85(-0.49%)
Aug 09, 2016 172.66 173.30 171.68 172.08 2,094,222 -0.26(-0.15%)
Aug 08, 2016 173.31 174.16 171.83 172.34 2,706,525 -1.32(-0.76%)
Aug 05, 2016 173.35 174.52 172.51 173.66 2,228,857 +0.99(+0.57%)
Aug 04, 2016 173.30 173.67 172.04 172.67 2,122,162 -0.76(-0.44%)
Aug 03, 2016 173.74 174.39 172.28 173.43 3,911,773 -0.72(-0.41%)
Aug 02, 2016 175.05 176.50 173.17 174.15 6,588,968 -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.