Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 309.12 309.12 309.12 0 +0.28(+0.09%)
Dec 29, 2016 305.67 310.43 304.35 308.84 430,159 +2.79(+0.91%)
Dec 28, 2016 308.95 310.97 305.68 306.05 340,423 -2.47(-0.80%)
Dec 27, 2016 308.57 311.06 307.13 308.52 340,844 +0.09(+0.03%)
Dec 23, 2016 308.43 308.43 308.43 0 +4.82(+1.59%)
Dec 22, 2016 303.54 304.23 300.97 303.61 726,155 +0.88(+0.29%)
Dec 21, 2016 307.46 308.54 302.50 302.73 689,395 -4.08(-1.33%)
Dec 20, 2016 307.18 309.15 304.99 306.81 593,239 +0.22(+0.07%)
Dec 19, 2016 303.94 307.80 302.27 306.59 580,380 +3.88(+1.28%)
Dec 16, 2016 303.79 307.01 301.90 302.71 1,143,076 +0.16(+0.05%)
Dec 15, 2016 307.26 308.70 301.67 302.55 1,114,462 -4.13(-1.35%)
Dec 14, 2016 312.44 315.08 306.23 306.68 1,009,007 -5.88(-1.88%)
Dec 13, 2016 308.87 319.72 308.87 312.56 912,540 +3.61(+1.17%)
Dec 12, 2016 298.32 310.88 297.13 308.95 1,034,958 +9.68(+3.23%)
Dec 09, 2016 298.43 303.70 297.17 299.28 669,522 -0.37(-0.12%)
Dec 08, 2016 292.74 301.27 292.25 299.65 748,863 +6.45(+2.20%)
Dec 07, 2016 285.59 293.66 283.14 293.20 958,637 +8.23(+2.89%)
Dec 06, 2016 288.54 296.49 284.70 284.97 1,096,971 -2.24(-0.78%)
Dec 05, 2016 287.37 288.63 286.28 287.21 465,691 +1.21(+0.42%)
Dec 02, 2016 283.48 289.81 283.48 286.00 695,141 +1.09(+0.38%)
Dec 01, 2016 292.72 292.72 283.56 284.91 793,576 -8.08(-2.76%)
Nov 30, 2016 296.22 296.79 290.89 292.99 1,067,143 -4.00(-1.35%)
Nov 29, 2016 293.69 300.83 292.38 296.99 499,478 +1.87(+0.63%)
Nov 28, 2016 292.76 297.24 292.76 295.12 487,697 +1.27(+0.43%)
Nov 25, 2016 292.11 295.26 291.18 293.85 272,374 +1.34(+0.46%)
Nov 23, 2016 292.51 292.51 292.51 0 -4.97(-1.67%)
Nov 22, 2016 291.40 298.58 290.20 297.49 608,817 +6.94(+2.39%)
Nov 21, 2016 289.18 291.99 288.38 290.55 440,292 +2.34(+0.81%)
Nov 18, 2016 286.90 290.20 286.40 288.21 618,875 +1.82(+0.63%)
Nov 17, 2016 289.80 291.99 285.71 286.40 514,882 -4.19(-1.44%)
Nov 16, 2016 289.30 290.77 286.08 290.58 554,652 -0.31(-0.11%)
Nov 15, 2016 286.38 297.36 285.59 290.90 1,182,073 +5.31(+1.86%)
Nov 14, 2016 279.84 286.28 272.05 285.59 1,037,283 +5.97(+2.13%)
Nov 11, 2016 284.64 287.73 279.15 279.62 994,037 -4.95(-1.74%)
Nov 10, 2016 298.77 298.77 277.30 284.56 1,884,503 -14.74(-4.92%)
Nov 09, 2016 298.66 301.46 295.15 299.30 937,279 -7.16(-2.34%)
Nov 08, 2016 302.32 308.13 300.87 306.46 830,540 +5.26(+1.75%)
Nov 07, 2016 295.76 301.71 293.96 301.20 884,888 +8.28(+2.82%)
Nov 04, 2016 291.66 293.43 287.20 292.93 1,825,871 +1.56(+0.53%)
Nov 03, 2016 299.07 299.07 290.84 291.37 1,233,753 -6.42(-2.15%)
Nov 02, 2016 299.40 300.84 295.25 297.79 1,074,837 -1.32(-0.44%)
Nov 01, 2016 307.77 307.77 298.89 299.11 1,035,908 -8.23(-2.68%)
Oct 31, 2016 305.03 309.01 301.29 307.34 493,951 +1.99(+0.65%)
Oct 28, 2016 303.02 305.95 301.38 305.36 547,088 +2.93(+0.97%)
Oct 27, 2016 316.65 318.28 301.23 302.42 1,157,013 -14.06(-4.44%)
Oct 26, 2016 320.69 321.68 316.01 316.49 444,661 -4.57(-1.42%)
Oct 25, 2016 318.64 321.80 316.36 321.06 471,334 +0.95(+0.30%)
Oct 24, 2016 320.00 321.95 317.56 320.10 375,634 +1.89(+0.59%)
Oct 21, 2016 314.39 319.23 313.77 318.21 401,370 +1.66(+0.52%)
Oct 20, 2016 317.81 318.11 314.59 316.55 711,438 -0.45(-0.14%)
Oct 19, 2016 316.05 317.52 312.23 317.00 628,928 +2.21(+0.70%)
Oct 18, 2016 311.73 316.94 311.47 314.79 386,662 +4.12(+1.33%)
Oct 17, 2016 310.96 313.12 308.88 310.67 332,765 -0.49(-0.16%)
Oct 14, 2016 312.70 315.08 310.17 311.16 333,459 -0.15(-0.05%)
Oct 13, 2016 307.06 311.39 305.99 311.32 530,455 +1.72(+0.56%)
Oct 12, 2016 303.66 309.90 302.54 309.60 522,310 +6.11(+2.01%)
Oct 11, 2016 301.13 307.70 301.13 303.49 552,262 -3.11(-1.02%)
Oct 10, 2016 302.90 308.56 302.25 306.60 571,345 +4.59(+1.52%)
Oct 07, 2016 304.64 305.37 299.33 302.02 453,778 -1.77(-0.58%)
Oct 06, 2016 299.50 304.87 297.57 303.79 593,758 +3.54(+1.18%)
Oct 05, 2016 303.77 305.11 294.44 300.25 951,425 -3.52(-1.16%)
Oct 04, 2016 307.41 307.41 302.02 303.76 612,841 -2.64(-0.86%)
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.