Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 159.16 163.58 159.16 163.53 1,914,287 +4.61(+2.90%)
Nov 30, 2015 159.47 160.48 158.52 158.92 1,190,328 -0.23(-0.14%)
Nov 27, 2015 159.15 160.16 158.46 159.14 665,758 +0.48(+0.30%)
Nov 25, 2015 159.05 158.66 158.66 158.66 719,779 -0.02(-0.01%)
Nov 24, 2015 157.27 159.02 156.82 158.68 865,401 +0.32(+0.20%)
Nov 23, 2015 158.24 160.51 157.36 158.36 1,276,242 +0.43(+0.27%)
Nov 20, 2015 155.67 159.46 155.00 157.93 1,501,127 +3.17(+2.05%)
Nov 19, 2015 155.74 158.46 153.96 154.76 2,138,134 -6.44(-3.99%)
Nov 18, 2015 159.78 161.68 158.90 161.20 652,950 +1.47(+0.92%)
Nov 17, 2015 158.96 161.82 158.83 159.73 1,054,894 +0.45(+0.28%)
Nov 16, 2015 157.81 160.13 157.34 159.28 793,517 +1.58(+1.00%)
Nov 13, 2015 158.78 160.59 157.21 157.69 1,267,064 -1.59(-1.00%)
Nov 12, 2015 160.92 162.58 158.25 159.28 1,014,925 -1.93(-1.20%)
Nov 11, 2015 167.20 167.85 160.75 161.22 1,258,050 -5.03(-3.03%)
Nov 10, 2015 167.45 168.07 165.57 166.25 1,734,836 -1.14(-0.68%)
Nov 09, 2015 166.49 167.79 165.61 167.39 713,927 +0.39(+0.23%)
Nov 06, 2015 165.85 167.54 164.53 167.00 1,071,964 -1.71(-1.01%)
Nov 05, 2015 166.78 169.58 166.13 168.71 860,841 +2.04(+1.23%)
Nov 04, 2015 168.35 168.67 165.84 166.66 783,162 -1.56(-0.92%)
Nov 03, 2015 169.58 171.01 166.78 168.22 660,471 -1.99(-1.17%)
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.