Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 160.82 163.80 160.82 163.37 551,345 +0.32(+0.20%)
Jul 28, 2016 162.25 163.21 161.78 163.05 671,868 +0.13(+0.08%)
Jul 27, 2016 163.90 164.62 162.23 162.92 957,468 -1.79(-1.09%)
Jul 26, 2016 164.01 165.28 162.36 164.71 1,538,111 +0.90(+0.55%)
Jul 25, 2016 166.34 166.70 163.30 163.81 1,791,545 -2.88(-1.73%)
Jul 22, 2016 162.23 168.72 162.23 166.69 5,784,180 +4.28(+2.63%)
Jul 21, 2016 145.57 165.47 145.41 162.41 11,015,529 +12.42(+8.28%)
Jul 20, 2016 146.20 151.68 144.68 149.99 4,099,522 +4.76(+3.28%)
Jul 19, 2016 150.45 151.79 142.02 145.22 9,146,378 -5.93(-3.92%)
Jul 18, 2016 151.67 152.30 148.26 151.15 1,957,506 +0.71(+0.47%)
Jul 15, 2016 153.77 154.05 150.44 150.44 1,795,026 -2.25(-1.48%)
Jul 14, 2016 153.59 153.80 151.06 152.69 1,782,720 -0.03(-0.02%)
Jul 13, 2016 146.76 154.33 145.62 152.72 3,228,337 +6.24(+4.26%)
Jul 12, 2016 147.09 147.25 143.25 146.48 3,873,191 +0.67(+0.46%)
Jul 11, 2016 151.30 156.18 144.24 145.81 5,442,920 -3.93(-2.62%)
Jul 08, 2016 151.26 155.37 154.09 149.74 5,878,083 -4.35(-2.82%)
Jul 07, 2016 170.78 170.78 150.16 154.09 9,577,898 -16.32(-9.58%)
Jul 06, 2016 167.10 171.84 166.99 170.41 2,075,225 +2.62(+1.56%)
Jul 05, 2016 164.44 168.21 163.30 167.79 1,458,994 +3.04(+1.85%)
Jul 01, 2016 170.87 164.75 164.75 164.75 5,052,712 -5.57(-3.27%)
Jun 30, 2016 173.74 173.74 168.44 170.31 3,984,747 -3.57(-2.05%)
Jun 29, 2016 174.09 175.09 173.31 173.88 2,241,531 +0.66(+0.38%)
Jun 28, 2016 169.80 173.24 169.51 173.22 2,799,413 +5.97(+3.57%)
Jun 27, 2016 171.51 172.04 167.25 167.25 1,699,384 -5.63(-3.26%)
Jun 24, 2016 174.58 175.72 172.47 172.89 970,080 -4.17(-2.35%)
Jun 23, 2016 178.51 180.18 175.45 177.06 1,477,546 -0.34(-0.19%)
Jun 22, 2016 179.34 180.54 177.07 177.40 1,303,154 -2.27(-1.26%)
Jun 21, 2016 180.29 180.32 178.35 179.67 1,308,160 +0.16(+0.09%)
Jun 20, 2016 178.38 181.16 177.71 179.51 2,047,409 +2.60(+1.47%)
Jun 17, 2016 177.01 177.64 175.25 176.91 893,227 +0.10(+0.06%)
Jun 16, 2016 174.93 177.27 174.25 176.80 722,000 +1.41(+0.80%)
Jun 15, 2016 176.03 177.26 175.10 175.39 759,249 -0.13(-0.08%)
Jun 14, 2016 174.76 177.18 174.40 175.53 860,174 +0.95(+0.54%)
Jun 13, 2016 176.05 177.58 174.53 174.58 576,997 -1.96(-1.11%)
Jun 10, 2016 177.71 178.18 175.80 176.54 343,286 -1.50(-0.84%)
Jun 09, 2016 176.79 178.26 176.76 178.04 657,144 +0.33(+0.19%)
Jun 08, 2016 177.36 179.00 177.22 177.71 1,549,191 -0.38(-0.21%)
Jun 07, 2016 179.13 179.50 177.52 178.09 931,951 -0.93(-0.52%)
Jun 06, 2016 176.53 179.43 176.06 179.01 1,024,832 +3.01(+1.71%)
Jun 03, 2016 176.67 176.75 174.19 176.01 1,158,025 -1.10(-0.62%)
Jun 02, 2016 168.08 177.14 165.68 177.10 3,721,790 +9.41(+5.61%)
Jun 01, 2016 162.84 168.09 162.14 167.69 1,074,709 +4.62(+2.83%)
May 31, 2016 164.95 165.29 162.00 163.07 1,353,505 -1.16(-0.71%)
May 27, 2016 164.55 164.23 164.23 164.23 619,296 -0.48(-0.29%)
May 26, 2016 165.11 165.25 163.51 164.71 1,079,429 -0.43(-0.26%)
May 25, 2016 161.29 165.55 160.72 165.14 1,876,546 +3.71(+2.30%)
May 24, 2016 160.89 162.41 160.27 161.43 1,298,129 +1.12(+0.70%)
May 23, 2016 160.69 163.50 159.83 160.31 1,228,126 -0.01(-0.01%)
May 20, 2016 159.70 160.69 159.10 160.32 1,491,876 +1.20(+0.75%)
May 19, 2016 159.65 160.68 158.18 159.12 950,352 -1.79(-1.11%)
May 18, 2016 161.20 163.74 160.56 160.90 925,830 -0.55(-0.34%)
May 17, 2016 162.05 162.83 159.44 161.45 1,316,038 -0.68(-0.42%)
May 16, 2016 155.88 162.55 154.92 162.13 1,954,702 +5.95(+3.81%)
May 13, 2016 156.80 157.49 151.86 156.19 2,189,966 -0.55(-0.35%)
May 12, 2016 160.79 162.13 156.49 156.74 908,615 -4.02(-2.50%)
May 11, 2016 164.45 165.41 160.42 160.75 562,855 -3.29(-2.01%)
May 10, 2016 162.20 164.68 161.93 164.04 617,782 +2.14(+1.32%)
May 09, 2016 162.01 164.39 161.17 161.91 769,265 +0.57(+0.35%)
May 06, 2016 163.53 164.89 160.34 161.34 1,349,042 -3.24(-1.97%)
May 05, 2016 165.70 166.74 164.47 164.58 1,449,219 -1.50(-0.90%)
May 04, 2016 165.57 167.96 165.09 166.08 611,173 -1.16(-0.70%)
May 03, 2016 167.43 168.55 166.37 167.25 537,243 -0.64(-0.38%)
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.