Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 151.22 153.88 148.86 153.26 1,280,900 +2.82(+1.88%)
Jan 28, 2016 151.87 153.18 149.51 150.44 841,170 -1.42(-0.94%)
Jan 27, 2016 155.67 155.84 150.39 151.86 1,296,236 -3.16(-2.04%)
Jan 26, 2016 153.69 155.85 153.47 155.02 434,516 +1.29(+0.84%)
Jan 25, 2016 156.49 157.04 153.56 153.73 570,626 -2.76(-1.76%)
Jan 22, 2016 157.64 158.38 155.94 156.49 1,234,943 +0.10(+0.07%)
Jan 21, 2016 155.94 157.45 153.74 156.39 659,212 +1.29(+0.83%)
Jan 20, 2016 153.31 156.47 148.23 155.10 1,768,553 +0.70(+0.45%)
Jan 19, 2016 152.67 157.56 152.67 154.40 1,681,784 +1.73(+1.13%)
Jan 15, 2016 156.60 152.67 152.67 152.67 1,718,282 -4.77(-3.03%)
Jan 14, 2016 154.30 157.93 153.24 157.44 1,470,056 +3.15(+2.04%)
Jan 13, 2016 159.04 160.15 153.95 154.30 1,336,774 -4.65(-2.93%)
Jan 12, 2016 159.62 161.93 157.81 158.95 1,483,608 -0.17(-0.11%)
Jan 11, 2016 162.95 163.27 156.95 159.12 1,617,067 -3.67(-2.26%)
Jan 08, 2016 164.34 166.01 162.35 162.79 784,329 -2.11(-1.28%)
Jan 07, 2016 164.83 166.31 163.64 164.90 2,042,669 -1.38(-0.83%)
Jan 06, 2016 167.39 168.75 164.80 166.27 1,539,990 -2.84(-1.68%)
Jan 05, 2016 169.67 170.84 168.05 169.12 1,037,684 -0.11(-0.07%)
Jan 04, 2016 167.27 169.35 166.11 169.23 1,029,873 +1.17(+0.69%)
Dec 31, 2015 167.96 168.06 168.06 168.06 627,427 -0.46(-0.27%)
Dec 30, 2015 169.02 169.11 167.12 168.52 438,662 -0.10(-0.06%)
Dec 29, 2015 167.58 169.59 167.40 168.62 790,103 +1.18(+0.70%)
Dec 28, 2015 167.33 167.89 165.71 167.45 312,693 -0.14(-0.08%)
Dec 24, 2015 168.08 167.59 167.59 167.59 384,921 -0.79(-0.47%)
Dec 23, 2015 165.97 168.71 161.06 168.38 908,807 +2.86(+1.73%)
Dec 22, 2015 166.41 166.72 163.75 165.52 623,275 +0.00(+0.00%)
Dec 21, 2015 165.10 166.13 163.99 165.52 1,061,882 +0.68(+0.41%)
Dec 18, 2015 165.56 166.48 164.36 164.84 1,317,575 -1.41(-0.85%)
Dec 17, 2015 165.76 167.15 164.78 166.25 762,803 +0.49(+0.29%)
Dec 16, 2015 166.56 167.59 165.14 165.77 1,401,683 +0.66(+0.40%)
Dec 15, 2015 164.42 166.33 164.00 165.11 912,539 +0.72(+0.44%)
Dec 14, 2015 162.85 164.58 161.72 164.38 944,860 +1.98(+1.22%)
Dec 11, 2015 160.14 163.77 160.03 162.40 1,071,377 +0.71(+0.44%)
Dec 10, 2015 160.51 162.74 160.01 161.69 428,335 +1.21(+0.76%)
Dec 09, 2015 158.72 160.96 158.49 160.47 1,131,502 +0.65(+0.41%)
Dec 08, 2015 158.83 160.35 158.24 159.83 857,388 +0.54(+0.34%)
Dec 07, 2015 160.63 160.74 158.87 159.29 634,286 -1.22(-0.76%)
Dec 04, 2015 159.46 162.25 158.89 160.51 871,795 +2.04(+1.29%)
Dec 03, 2015 162.77 163.19 158.13 158.47 729,262 -4.26(-2.62%)
Dec 02, 2015 163.08 165.11 162.14 162.73 1,278,439 -0.40(-0.24%)
Dec 01, 2015 158.77 163.18 158.77 163.12 1,918,974 +4.60(+2.90%)
Nov 30, 2015 159.08 160.09 158.13 158.53 1,193,243 -0.22(-0.14%)
Nov 27, 2015 158.76 159.77 158.07 158.75 667,388 +0.48(+0.30%)
Nov 25, 2015 158.66 158.28 158.28 158.28 721,541 -0.02(-0.01%)
Nov 24, 2015 156.88 158.63 156.44 158.29 867,520 +0.32(+0.20%)
Nov 23, 2015 157.85 160.12 156.98 157.97 1,279,367 +0.43(+0.27%)
Nov 20, 2015 155.29 159.07 154.62 157.54 1,504,802 +3.16(+2.05%)
Nov 19, 2015 155.36 158.07 153.59 154.38 2,143,369 -6.42(-3.99%)
Nov 18, 2015 159.39 161.29 158.51 160.80 654,549 +1.47(+0.92%)
Nov 17, 2015 158.57 161.42 158.44 159.34 1,057,476 +0.45(+0.28%)
Nov 16, 2015 157.42 159.74 156.96 158.89 795,459 +1.58(+1.00%)
Nov 13, 2015 158.39 160.19 156.83 157.31 1,270,166 -1.59(-1.00%)
Nov 12, 2015 160.53 162.19 157.86 158.90 1,017,410 -1.93(-1.20%)
Nov 11, 2015 166.79 167.44 160.36 160.82 1,261,130 -5.02(-3.03%)
Nov 10, 2015 167.04 167.66 165.17 165.84 1,739,083 -1.14(-0.68%)
Nov 09, 2015 166.09 167.38 165.20 166.98 715,675 +0.39(+0.23%)
Nov 06, 2015 165.45 167.13 164.13 166.59 1,074,588 -1.70(-1.01%)
Nov 05, 2015 166.37 169.17 165.73 168.29 862,948 +2.04(+1.23%)
Nov 04, 2015 167.94 168.26 165.44 166.25 785,080 -1.55(-0.92%)
Nov 03, 2015 169.17 170.60 166.38 167.81 662,088 -1.98(-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.