Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 162.15 162.33 162.33 162.33 1,775,900 -0.96(-0.59%)
Dec 30, 2015 164.63 164.75 162.91 163.29 1,493,359 -1.15(-0.70%)
Dec 29, 2015 162.92 164.96 162.05 164.44 2,170,977 +2.71(+1.68%)
Dec 28, 2015 162.91 163.12 160.60 161.73 1,513,475 -1.82(-1.11%)
Dec 24, 2015 163.70 163.55 163.55 163.55 943,000 +0.83(+0.51%)
Dec 23, 2015 163.03 163.50 161.65 162.72 2,202,102 +0.42(+0.26%)
Dec 22, 2015 160.50 163.37 160.04 162.30 3,125,525 +3.02(+1.90%)
Dec 21, 2015 159.88 160.38 157.38 159.28 3,818,946 +0.48(+0.30%)
Dec 18, 2015 160.50 161.82 158.62 158.80 6,227,035 -2.63(-1.63%)
Dec 17, 2015 164.58 164.99 159.81 161.43 3,699,409 -3.15(-1.91%)
Dec 16, 2015 164.31 165.23 162.10 164.58 3,918,581 +1.96(+1.21%)
Dec 15, 2015 161.65 164.45 161.56 162.62 5,365,081 +4.51(+2.85%)
Dec 14, 2015 155.98 158.34 153.43 158.11 2,795,276 +2.96(+1.91%)
Dec 11, 2015 157.82 158.78 154.79 155.15 3,005,700 -4.52(-2.83%)
Dec 10, 2015 158.97 160.85 157.00 159.67 2,813,943 +1.78(+1.13%)
Dec 09, 2015 158.35 159.81 156.12 157.89 2,995,578 -1.46(-0.92%)
Dec 08, 2015 156.61 160.67 156.04 159.35 2,249,166 +1.05(+0.66%)
Dec 07, 2015 162.91 162.97 157.54 158.30 3,566,656 -3.13(-1.94%)
Dec 04, 2015 154.96 161.95 154.95 161.43 3,920,918 +6.78(+4.38%)
Dec 03, 2015 160.27 160.52 153.71 154.65 4,468,497 -5.87(-3.66%)
Dec 02, 2015 161.62 162.38 160.10 160.52 2,871,582 -1.46(-0.90%)
Dec 01, 2015 162.71 163.43 160.52 161.98 2,428,914 +0.88(+0.55%)
Nov 30, 2015 163.49 164.00 160.36 161.10 2,981,447 -2.42(-1.48%)
Nov 27, 2015 164.76 164.99 163.14 163.52 1,052,359 -0.43(-0.26%)
Nov 25, 2015 163.05 163.95 163.95 163.95 2,134,200 +1.17(+0.72%)
Nov 24, 2015 161.01 163.34 161.00 162.78 3,686,935 +0.31(+0.19%)
Nov 23, 2015 159.63 163.13 159.63 162.47 4,169,061 +2.56(+1.60%)
Nov 20, 2015 160.74 161.34 159.55 159.91 2,728,011 +0.42(+0.26%)
Nov 19, 2015 159.89 161.52 158.83 159.49 2,040,962 -1.43(-0.89%)
Nov 18, 2015 158.11 161.12 156.35 160.92 2,975,636 +3.32(+2.11%)
Nov 17, 2015 154.91 159.13 153.70 157.60 3,644,347 +3.10(+2.01%)
Nov 16, 2015 152.02 154.78 151.10 154.50 2,443,104 +2.95(+1.95%)
Nov 13, 2015 150.68 153.52 148.00 151.55 3,855,017 +0.57(+0.38%)
Nov 12, 2015 155.94 157.70 150.82 150.98 4,766,126 -5.88(-3.75%)
Nov 11, 2015 159.26 159.57 156.76 156.86 1,923,899 -1.51(-0.95%)
Nov 10, 2015 160.25 161.16 158.09 158.37 2,871,140 -1.26(-0.79%)
Nov 09, 2015 159.75 160.61 158.32 159.63 2,722,032 -0.83(-0.52%)
Nov 06, 2015 160.87 160.87 156.84 160.46 3,343,956 -0.76(-0.47%)
Nov 05, 2015 162.20 162.48 158.82 161.22 2,202,383 -0.66(-0.41%)
Nov 04, 2015 162.85 163.99 160.77 161.88 3,059,470 -0.58(-0.36%)
Nov 03, 2015 160.97 163.15 160.50 162.46 2,411,370 +0.15(+0.09%)
Nov 02, 2015 159.01 162.75 158.37 162.31 3,222,152 +4.13(+2.61%)
Oct 30, 2015 161.06 162.00 158.13 158.18 4,589,730 -2.40(-1.49%)
Oct 29, 2015 164.99 165.00 158.94 160.58 4,869,741 -2.09(-1.28%)
Oct 28, 2015 162.72 162.87 158.73 162.67 4,877,633 +0.69(+0.43%)
Oct 27, 2015 158.58 162.12 157.83 161.98 3,875,697 +3.40(+2.14%)
Oct 26, 2015 156.00 159.91 154.65 158.58 4,346,594 +2.83(+1.82%)
Oct 23, 2015 153.61 156.20 151.86 155.75 3,657,328 +3.44(+2.26%)
Oct 22, 2015 152.10 152.94 148.57 152.31 4,079,740 +2.22(+1.48%)
Oct 21, 2015 152.37 152.75 147.30 150.09 3,839,407 -0.36(-0.24%)
Oct 20, 2015 154.19 155.00 149.47 150.45 3,385,285 -4.02(-2.60%)
Oct 19, 2015 152.61 156.14 152.46 154.47 3,271,610 +1.86(+1.22%)
Oct 16, 2015 153.19 154.12 150.58 152.61 4,793,073 +0.07(+0.05%)
Oct 15, 2015 147.45 152.78 146.97 152.54 3,269,591 +4.73(+3.20%)
Oct 14, 2015 148.38 150.93 147.13 147.81 3,197,360 +0.23(+0.16%)
Oct 13, 2015 151.54 152.98 147.44 147.58 4,143,724 -5.45(-3.56%)
Oct 12, 2015 152.78 155.12 151.63 153.03 5,472,951 +3.44(+2.30%)
Oct 09, 2015 149.25 150.75 148.01 149.59 3,080,855 -0.31(-0.21%)
Oct 08, 2015 147.68 150.99 145.05 149.90 6,638,077 +1.85(+1.25%)
Oct 07, 2015 142.65 148.31 140.24 148.05 8,002,271 +6.83(+4.84%)
Oct 06, 2015 142.12 143.37 138.06 141.22 4,818,610 -2.58(-1.79%)
Oct 05, 2015 144.00 144.90 142.22 143.80 4,367,012 +1.33(+0.93%)
Oct 02, 2015 138.26 142.52 135.64 142.47 4,803,545 +2.24(+1.60%)
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.