Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 131.15 132.20 130.27 131.48 5,055,323 +1.07(+0.82%)
Sep 29, 2016 134.31 134.31 130.32 130.41 4,814,125 -3.36(-2.51%)
Sep 28, 2016 135.75 135.75 133.25 133.77 4,164,039 -1.51(-1.12%)
Sep 27, 2016 134.19 135.56 133.60 135.28 6,067,395 -1.50(-1.09%)
Sep 26, 2016 137.32 137.51 136.23 136.78 2,281,650 -1.00(-0.73%)
Sep 23, 2016 138.94 139.40 137.63 137.78 2,840,112 -0.65(-0.47%)
Sep 22, 2016 137.62 138.51 136.96 138.43 2,966,554 +1.40(+1.02%)
Sep 21, 2016 137.34 137.35 135.27 137.03 3,192,484 +0.37(+0.27%)
Sep 20, 2016 136.32 137.36 135.94 136.66 3,308,292 +1.58(+1.17%)
Sep 19, 2016 136.56 136.76 134.93 135.09 2,824,715 -1.25(-0.91%)
Sep 16, 2016 136.04 136.67 134.83 136.33 5,110,593 +0.25(+0.19%)
Sep 15, 2016 134.03 136.67 133.58 136.08 3,718,931 +1.97(+1.47%)
Sep 14, 2016 133.72 135.39 133.60 134.11 3,563,202 +0.66(+0.50%)
Sep 13, 2016 134.98 135.18 132.27 133.45 4,011,780 -2.16(-1.59%)
Sep 12, 2016 130.91 136.03 130.79 135.61 5,646,679 +4.33(+3.30%)
Sep 09, 2016 133.75 133.81 131.26 131.28 3,972,709 -3.48(-2.59%)
Sep 08, 2016 134.05 135.07 133.79 134.76 3,312,715 +0.27(+0.20%)
Sep 07, 2016 133.82 135.13 133.37 134.50 2,554,691 -0.17(-0.12%)
Sep 06, 2016 133.88 135.39 133.52 134.66 2,435,464 +0.84(+0.63%)
Sep 02, 2016 134.43 133.82 133.82 133.82 2,643,650 -0.28(-0.21%)
Sep 01, 2016 134.43 134.44 132.91 134.10 2,380,199 +0.06(+0.04%)
Aug 31, 2016 134.57 135.09 133.86 134.05 3,725,368 -0.55(-0.41%)
Aug 30, 2016 134.91 135.53 134.09 134.60 2,288,321 -0.59(-0.44%)
Aug 29, 2016 135.87 135.97 134.88 135.19 3,187,179 -0.36(-0.27%)
Aug 26, 2016 134.63 136.36 133.81 135.55 3,711,221 +1.37(+1.02%)
Aug 25, 2016 133.94 135.15 133.02 134.18 3,328,777 -0.48(-0.36%)
Aug 24, 2016 137.15 137.84 134.22 134.66 3,875,383 -2.81(-2.04%)
Aug 23, 2016 137.50 138.72 136.88 137.47 3,014,909 +0.04(+0.03%)
Aug 22, 2016 136.95 138.08 136.54 137.43 3,302,903 +0.58(+0.42%)
Aug 19, 2016 137.23 137.91 135.78 136.85 3,420,800 -0.89(-0.65%)
Aug 18, 2016 137.49 139.23 136.81 137.74 4,342,105 +0.35(+0.25%)
Aug 17, 2016 135.58 137.55 135.32 137.40 3,274,356 +1.69(+1.25%)
Aug 16, 2016 137.58 137.87 135.63 135.70 3,327,358 -1.91(-1.39%)
Aug 15, 2016 135.16 137.72 135.16 137.61 3,532,395 +2.02(+1.49%)
Aug 12, 2016 134.20 135.69 133.76 135.59 2,377,486 +0.46(+0.34%)
Aug 11, 2016 134.98 135.40 134.05 135.13 2,734,286 +0.94(+0.70%)
Aug 10, 2016 134.71 134.95 133.78 134.19 3,160,070 -0.67(-0.49%)
Aug 09, 2016 135.31 135.81 134.54 134.85 2,672,317 -0.20(-0.15%)
Aug 08, 2016 135.82 136.48 134.66 135.06 3,453,643 -1.03(-0.76%)
Aug 05, 2016 135.85 136.77 135.19 136.09 2,844,118 +0.78(+0.57%)
Aug 04, 2016 135.81 136.10 134.82 135.32 2,707,970 -0.59(-0.44%)
Aug 03, 2016 136.16 136.66 135.01 135.91 4,991,591 -0.56(-0.41%)
Aug 02, 2016 137.18 138.32 135.71 136.48 8,407,808 -0.01(-0.01%)
Aug 01, 2016 135.50 137.13 135.01 136.48 4,557,916 +1.67(+1.24%)
Jul 29, 2016 134.46 135.00 133.64 134.81 3,983,289 +0.59(+0.44%)
Jul 28, 2016 132.39 134.63 130.49 134.23 6,625,845 +0.47(+0.35%)
Jul 27, 2016 131.23 134.08 131.22 133.76 5,357,807 +2.36(+1.80%)
Jul 26, 2016 130.00 131.70 129.91 131.40 3,679,474 +0.87(+0.67%)
Jul 25, 2016 129.85 130.83 128.58 130.53 3,451,306 +0.70(+0.54%)
Jul 22, 2016 129.13 130.35 128.52 129.83 3,190,570 +1.16(+0.90%)
Jul 21, 2016 128.04 128.73 127.51 128.67 2,516,053 +0.74(+0.58%)
Jul 20, 2016 127.31 128.25 126.81 127.94 2,758,071 +0.60(+0.47%)
Jul 19, 2016 127.89 129.08 126.91 127.34 2,870,284 -0.34(-0.27%)
Jul 18, 2016 128.38 128.52 127.57 127.68 2,316,728 -0.27(-0.21%)
Jul 15, 2016 128.09 128.97 126.61 127.96 4,057,425 +0.42(+0.33%)
Jul 14, 2016 126.95 127.73 125.97 127.53 3,119,611 +1.74(+1.38%)
Jul 13, 2016 127.46 127.47 125.63 125.80 3,434,866 -1.13(-0.89%)
Jul 12, 2016 125.87 127.17 125.79 126.92 3,071,182 +1.40(+1.11%)
Jul 11, 2016 126.45 127.21 125.39 125.53 3,144,918 -0.72(-0.57%)
Jul 08, 2016 123.52 126.26 122.72 126.25 4,774,321 +3.53(+2.88%)
Jul 07, 2016 122.14 122.85 121.67 122.72 3,109,745 +1.82(+1.50%)
Jul 05, 2016 120.91 121.42 120.20 120.90 2,997,530 -0.01(-0.01%)
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.