Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 160.42 163.40 160.42 162.97 552,695 +0.32(+0.20%)
Jul 28, 2016 161.85 162.81 161.39 162.65 673,513 +0.13(+0.08%)
Jul 27, 2016 163.50 164.22 161.83 162.52 959,813 -1.79(-1.09%)
Jul 26, 2016 163.61 164.87 161.96 164.31 1,541,877 +0.90(+0.55%)
Jul 25, 2016 165.93 166.29 162.90 163.41 1,795,931 -2.87(-1.73%)
Jul 22, 2016 161.83 168.31 161.83 166.28 5,798,342 +4.27(+2.64%)
Jul 21, 2016 145.22 165.07 145.06 162.01 11,042,499 +12.39(+8.28%)
Jul 20, 2016 145.84 151.31 144.33 149.62 4,109,559 +4.75(+3.28%)
Jul 19, 2016 150.08 151.42 141.68 144.87 9,168,772 -5.91(-3.92%)
Jul 18, 2016 151.30 151.92 147.90 150.78 1,962,299 +0.71(+0.47%)
Jul 15, 2016 153.40 153.67 150.07 150.07 1,799,421 -2.25(-1.48%)
Jul 14, 2016 153.22 153.43 150.70 152.32 1,787,084 -0.03(-0.02%)
Jul 13, 2016 146.40 153.95 145.26 152.35 3,236,241 +6.22(+4.26%)
Jul 12, 2016 146.73 146.89 142.90 146.12 3,882,673 +0.67(+0.46%)
Jul 11, 2016 150.93 155.80 143.89 145.45 5,456,246 -3.92(-2.62%)
Jul 08, 2016 150.89 154.99 153.71 149.37 5,892,475 -4.34(-2.82%)
Jul 07, 2016 170.36 170.36 149.80 153.71 9,601,348 -16.28(-9.58%)
Jul 06, 2016 166.70 171.42 166.58 169.99 2,080,305 +2.62(+1.56%)
Jul 05, 2016 164.04 167.80 162.90 167.38 1,462,567 +3.03(+1.84%)
Jul 01, 2016 170.46 164.34 164.34 164.34 5,065,082 -5.55(-3.27%)
Jun 30, 2016 173.32 173.32 168.03 169.90 3,994,503 -3.56(-2.05%)
Jun 29, 2016 173.67 174.66 172.88 173.46 2,247,019 +0.66(+0.38%)
Jun 28, 2016 169.39 172.82 169.09 172.80 2,806,267 +5.95(+3.57%)
Jun 27, 2016 171.09 171.62 166.85 166.85 1,703,544 -5.62(-3.26%)
Jun 24, 2016 174.16 175.30 172.05 172.47 972,455 -4.16(-2.35%)
Jun 23, 2016 178.08 179.74 175.02 176.62 1,481,163 -0.34(-0.19%)
Jun 22, 2016 178.90 180.10 176.64 176.97 1,306,344 -2.26(-1.26%)
Jun 21, 2016 179.85 179.88 177.92 179.23 1,311,362 +0.16(+0.09%)
Jun 20, 2016 177.95 180.71 177.28 179.07 2,052,422 +2.59(+1.47%)
Jun 17, 2016 176.58 177.21 174.82 176.47 895,414 +0.10(+0.06%)
Jun 16, 2016 174.50 176.83 173.82 176.37 723,768 +1.41(+0.80%)
Jun 15, 2016 175.60 176.82 174.67 174.97 761,108 -0.13(-0.08%)
Jun 14, 2016 174.33 176.75 173.98 175.10 862,280 +0.94(+0.54%)
Jun 13, 2016 175.62 177.14 174.10 174.16 578,409 -1.95(-1.11%)
Jun 10, 2016 177.28 177.75 175.37 176.11 344,126 -1.50(-0.84%)
Jun 09, 2016 176.36 177.82 176.33 177.61 658,753 +0.33(+0.19%)
Jun 08, 2016 176.93 178.57 176.79 177.28 1,552,984 -0.38(-0.21%)
Jun 07, 2016 178.69 179.06 177.09 177.65 934,233 -0.92(-0.52%)
Jun 06, 2016 176.10 178.99 175.63 178.58 1,027,341 +3.00(+1.71%)
Jun 03, 2016 176.24 176.32 173.77 175.58 1,160,860 -1.09(-0.62%)
Jun 02, 2016 167.67 176.71 165.27 176.67 3,730,902 +9.39(+5.61%)
Jun 01, 2016 162.44 167.68 161.75 167.28 1,077,340 +4.61(+2.83%)
May 31, 2016 164.55 164.89 161.60 162.67 1,356,818 -1.16(-0.71%)
May 27, 2016 164.15 163.83 163.83 163.83 620,812 -0.48(-0.29%)
May 26, 2016 164.71 164.85 163.11 164.31 1,082,072 -0.43(-0.26%)
May 25, 2016 160.90 165.15 160.33 164.74 1,881,140 +3.70(+2.30%)
May 24, 2016 160.50 162.01 159.88 161.04 1,301,307 +1.12(+0.70%)
May 23, 2016 160.30 163.10 159.44 159.92 1,231,133 -0.01(-0.01%)
May 20, 2016 159.31 160.29 158.71 159.93 1,495,528 +1.20(+0.75%)
May 19, 2016 159.26 160.28 157.79 158.73 952,678 -1.78(-1.11%)
May 18, 2016 160.80 163.34 160.17 160.51 928,097 -0.55(-0.34%)
May 17, 2016 161.65 162.43 159.05 161.06 1,319,260 -0.68(-0.42%)
May 16, 2016 155.50 162.15 154.54 161.74 1,959,488 +5.93(+3.81%)
May 13, 2016 156.42 157.11 151.49 155.81 2,195,327 -0.55(-0.35%)
May 12, 2016 160.40 161.74 156.11 156.35 910,840 -4.01(-2.50%)
May 11, 2016 164.05 165.01 160.03 160.36 564,232 -3.28(-2.01%)
May 10, 2016 161.80 164.28 161.54 163.64 619,294 +2.13(+1.32%)
May 09, 2016 161.61 163.99 160.77 161.51 771,148 +0.57(+0.35%)
May 06, 2016 163.13 164.49 159.94 160.94 1,352,345 -3.23(-1.97%)
May 05, 2016 165.29 166.33 164.06 164.18 1,452,767 -1.50(-0.91%)
May 04, 2016 165.17 167.55 164.69 165.68 612,669 -1.16(-0.70%)
May 03, 2016 167.02 168.14 165.96 166.84 538,558 -0.64(-0.38%)
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.