Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 168.97 170.80 166.77 167.02 902,846 -1.64(-0.97%)
Feb 26, 2016 166.87 171.44 166.67 168.66 1,352,573 +1.99(+1.20%)
Feb 25, 2016 162.13 166.80 161.98 166.67 939,305 +4.07(+2.50%)
Feb 24, 2016 163.10 164.22 160.32 162.60 534,989 -0.51(-0.31%)
Feb 23, 2016 162.03 164.22 160.50 163.11 725,007 +1.02(+0.63%)
Feb 22, 2016 157.14 162.19 156.04 162.09 1,184,709 +6.05(+3.88%)
Feb 19, 2016 158.36 158.76 155.22 156.04 954,999 -2.27(-1.44%)
Feb 18, 2016 158.55 159.50 157.24 158.32 1,563,538 -0.53(-0.33%)
Feb 17, 2016 157.92 160.05 156.67 158.85 1,237,526 +1.58(+1.00%)
Feb 16, 2016 151.95 157.36 151.52 157.27 1,082,333 +5.92(+3.91%)
Feb 12, 2016 149.44 151.35 151.35 151.35 733,548 +2.22(+1.49%)
Feb 11, 2016 149.97 151.87 148.18 149.13 1,098,537 -2.88(-1.89%)
Feb 10, 2016 152.11 156.21 151.71 152.01 1,804,886 +1.45(+0.97%)
Feb 09, 2016 148.21 152.23 146.51 150.56 1,315,501 +2.43(+1.64%)
Feb 08, 2016 154.90 155.47 147.27 148.13 1,533,459 -7.38(-4.75%)
Feb 05, 2016 158.53 159.80 154.14 155.51 1,160,621 -3.65(-2.30%)
Feb 04, 2016 157.19 160.32 155.60 159.17 1,104,949 +1.77(+1.12%)
Feb 03, 2016 158.12 158.53 155.49 157.40 860,855 -0.09(-0.05%)
Feb 02, 2016 156.79 158.17 155.02 157.49 958,174 -0.67(-0.42%)
Feb 01, 2016 153.56 158.89 153.54 158.16 1,906,557 +4.52(+2.94%)
Jan 29, 2016 151.59 154.26 149.23 153.64 1,277,772 +2.83(+1.88%)
Jan 28, 2016 152.24 153.55 149.88 150.81 839,116 -1.42(-0.94%)
Jan 27, 2016 156.05 156.22 150.76 152.23 1,293,070 -3.17(-2.04%)
Jan 26, 2016 154.07 156.23 153.84 155.40 433,454 +1.29(+0.84%)
Jan 25, 2016 156.87 157.43 153.94 154.11 569,233 -2.76(-1.76%)
Jan 22, 2016 158.03 158.77 156.33 156.87 1,231,927 +0.10(+0.07%)
Jan 21, 2016 156.33 157.84 154.12 156.77 657,602 +1.29(+0.83%)
Jan 20, 2016 153.68 156.85 148.60 155.48 1,764,234 +0.70(+0.45%)
Jan 19, 2016 153.04 157.95 153.04 154.78 1,677,676 +1.74(+1.13%)
Jan 15, 2016 156.99 153.04 153.04 153.04 1,714,086 -4.78(-3.03%)
Jan 14, 2016 154.67 158.32 153.62 157.83 1,466,466 +3.15(+2.04%)
Jan 13, 2016 159.43 160.54 154.32 154.67 1,333,509 -4.66(-2.93%)
Jan 12, 2016 160.02 162.33 158.19 159.34 1,479,985 -0.17(-0.11%)
Jan 11, 2016 163.35 163.67 157.34 159.51 1,613,117 -3.68(-2.26%)
Jan 08, 2016 164.74 166.41 162.74 163.19 782,413 -2.11(-1.28%)
Jan 07, 2016 165.24 166.72 164.04 165.30 2,037,680 -1.38(-0.83%)
Jan 06, 2016 167.80 169.16 165.20 166.68 1,536,228 -2.85(-1.68%)
Jan 05, 2016 170.09 171.26 168.46 169.53 1,035,150 -0.11(-0.07%)
Jan 04, 2016 167.68 169.76 166.52 169.64 1,027,358 +1.17(+0.69%)
Dec 31, 2015 168.37 168.47 168.47 168.47 625,895 -0.46(-0.27%)
Dec 30, 2015 169.44 169.52 167.53 168.94 437,591 -0.10(-0.06%)
Dec 29, 2015 167.99 170.00 167.81 169.04 788,173 +1.18(+0.70%)
Dec 28, 2015 167.74 168.30 166.11 167.86 311,929 -0.14(-0.08%)
Dec 24, 2015 168.49 168.00 168.00 168.00 383,981 -0.79(-0.47%)
Dec 23, 2015 166.38 169.12 161.45 168.79 906,587 +2.87(+1.73%)
Dec 22, 2015 166.81 167.12 164.16 165.93 621,752 +0.00(+0.00%)
Dec 21, 2015 165.50 166.54 164.39 165.93 1,059,288 +0.68(+0.41%)
Dec 18, 2015 165.97 166.89 164.76 165.25 1,314,357 -1.41(-0.85%)
Dec 17, 2015 166.16 167.56 165.18 166.66 760,940 +0.49(+0.29%)
Dec 16, 2015 166.96 168.00 165.54 166.17 1,398,260 +0.66(+0.40%)
Dec 15, 2015 164.82 166.74 164.40 165.51 910,310 +0.73(+0.44%)
Dec 14, 2015 163.25 164.99 162.11 164.79 942,552 +1.99(+1.22%)
Dec 11, 2015 160.53 164.18 160.43 162.80 1,068,761 +0.72(+0.44%)
Dec 10, 2015 160.91 163.14 160.41 162.08 427,289 +1.22(+0.76%)
Dec 09, 2015 159.10 161.36 158.88 160.87 1,128,738 +0.65(+0.41%)
Dec 08, 2015 159.22 160.75 158.62 160.22 855,294 +0.54(+0.34%)
Dec 07, 2015 161.03 161.13 159.26 159.68 632,737 -1.22(-0.76%)
Dec 04, 2015 159.85 162.65 159.28 160.91 869,665 +2.04(+1.29%)
Dec 03, 2015 163.17 163.59 158.52 158.86 727,481 -4.27(-2.62%)
Dec 02, 2015 163.48 165.51 162.53 163.13 1,275,317 -0.40(-0.24%)
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.