Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 169.14 170.94 167.50 169.79 786,218 +1.89(+1.13%)
Oct 30, 2015 169.95 171.18 167.83 167.90 1,013,149 -1.82(-1.07%)
Oct 29, 2015 167.31 172.29 164.87 169.72 1,523,298 +2.42(+1.44%)
Oct 28, 2015 164.40 167.50 161.02 167.31 1,087,650 +2.67(+1.62%)
Oct 27, 2015 160.01 166.39 159.33 164.64 1,572,833 +4.62(+2.89%)
Oct 26, 2015 158.29 160.65 157.49 160.01 1,778,965 +1.92(+1.21%)
Oct 23, 2015 155.12 159.59 155.12 158.10 2,926,736 +2.91(+1.87%)
Oct 22, 2015 166.24 167.49 152.47 155.19 3,743,043 -11.32(-6.80%)
Oct 21, 2015 175.37 175.63 160.49 166.51 3,140,346 -8.24(-4.72%)
Oct 20, 2015 175.60 176.19 173.87 174.75 899,237 -0.70(-0.40%)
Oct 19, 2015 172.85 175.57 172.85 175.46 1,121,525 +2.32(+1.34%)
Oct 16, 2015 172.95 173.96 171.85 173.13 1,174,875 +0.89(+0.52%)
Oct 15, 2015 170.25 172.35 169.38 172.24 1,153,978 +0.69(+0.40%)
Oct 14, 2015 173.51 174.53 170.41 171.56 762,476 -1.81(-1.05%)
Oct 13, 2015 169.69 174.82 169.69 173.37 1,324,871 +2.76(+1.62%)
Oct 12, 2015 170.07 170.98 169.31 170.61 511,793 +0.44(+0.26%)
Oct 09, 2015 168.77 171.46 168.77 170.16 535,621 +0.69(+0.41%)
Oct 08, 2015 169.71 170.33 168.23 169.47 1,166,230 -0.58(-0.34%)
Oct 07, 2015 168.68 170.18 167.57 170.05 906,613 +1.90(+1.13%)
Oct 06, 2015 172.51 172.82 167.88 168.15 1,420,146 -4.19(-2.43%)
Oct 05, 2015 173.53 174.12 170.74 172.35 933,862 -0.14(-0.08%)
Oct 02, 2015 167.71 172.55 165.90 172.49 644,095 +3.23(+1.91%)
Oct 01, 2015 168.03 169.71 165.40 169.25 1,204,086 +1.01(+0.60%)
Sep 30, 2015 166.45 168.67 165.16 168.25 1,975,217 +3.05(+1.84%)
Sep 29, 2015 163.88 166.65 162.88 165.20 1,389,061 +1.50(+0.92%)
Sep 28, 2015 169.46 170.06 162.34 163.70 1,868,029 -6.30(-3.70%)
Sep 25, 2015 175.38 176.03 169.56 170.00 1,390,668 -4.52(-2.59%)
Sep 24, 2015 176.07 176.73 173.28 174.52 647,649 -2.54(-1.44%)
Sep 23, 2015 176.87 177.93 175.59 177.06 606,428 +0.03(+0.02%)
Sep 22, 2015 176.12 177.54 173.74 177.03 510,316 -0.18(-0.10%)
Sep 21, 2015 177.01 178.49 175.38 177.21 582,040 +0.89(+0.51%)
Sep 18, 2015 176.15 177.07 175.67 176.32 1,110,680 -0.66(-0.37%)
Sep 17, 2015 176.52 178.40 175.72 176.98 966,208 +0.91(+0.52%)
Sep 16, 2015 176.56 176.76 175.55 176.07 673,373 -0.06(-0.04%)
Sep 15, 2015 175.67 177.47 174.83 176.13 630,054 +0.65(+0.37%)
Sep 14, 2015 175.02 175.89 174.24 175.49 451,626 -0.30(-0.17%)
Sep 11, 2015 173.26 175.84 172.93 175.79 612,452 +1.98(+1.14%)
Sep 10, 2015 173.97 174.51 172.91 173.81 910,349 +0.06(+0.03%)
Sep 09, 2015 174.47 176.65 173.46 173.75 870,739 +0.16(+0.09%)
Sep 08, 2015 172.65 173.84 171.96 173.59 638,763 +3.25(+1.91%)
Sep 04, 2015 169.20 170.34 170.34 170.34 692,648 -0.60(-0.35%)
Sep 03, 2015 171.12 173.07 169.89 170.94 791,963 +0.43(+0.25%)
Sep 02, 2015 169.95 170.51 167.82 170.51 1,145,569 +2.30(+1.37%)
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.