Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 296.20 296.76 290.87 292.96 1,067,234 -4.00(-1.35%)
Nov 29, 2016 293.67 300.81 292.35 296.97 499,520 +1.87(+0.63%)
Nov 28, 2016 292.74 297.22 292.74 295.10 487,739 +1.27(+0.43%)
Nov 25, 2016 292.08 295.24 291.16 293.83 272,397 +1.34(+0.46%)
Nov 23, 2016 292.49 292.49 292.49 0 -4.97(-1.67%)
Nov 22, 2016 291.37 298.55 290.18 297.46 608,869 +6.94(+2.39%)
Nov 21, 2016 289.15 291.96 288.36 290.52 440,329 +2.33(+0.81%)
Nov 18, 2016 286.88 290.18 286.37 288.19 618,928 +1.82(+0.63%)
Nov 17, 2016 289.77 291.96 285.68 286.37 514,926 -4.19(-1.44%)
Nov 16, 2016 289.27 290.74 286.06 290.56 554,700 -0.31(-0.11%)
Nov 15, 2016 286.36 297.33 285.56 290.87 1,182,174 +5.31(+1.86%)
Nov 14, 2016 279.82 286.25 272.03 285.56 1,037,372 +5.97(+2.13%)
Nov 11, 2016 284.62 287.70 279.12 279.59 994,122 -4.95(-1.74%)
Nov 10, 2016 298.75 298.75 277.27 284.54 1,884,664 -14.73(-4.92%)
Nov 09, 2016 298.64 301.43 295.13 299.27 937,359 -7.16(-2.34%)
Nov 08, 2016 302.29 308.11 300.85 306.43 830,611 +5.26(+1.75%)
Nov 07, 2016 295.73 301.68 293.93 301.18 884,964 +8.27(+2.82%)
Nov 04, 2016 291.64 293.40 287.17 292.90 1,826,027 +1.56(+0.53%)
Nov 03, 2016 299.04 299.04 290.82 291.34 1,233,858 -6.42(-2.16%)
Nov 02, 2016 299.38 300.81 295.22 297.76 1,074,929 -1.32(-0.44%)
Nov 01, 2016 307.75 307.75 298.86 299.08 1,035,997 -8.23(-2.68%)
Oct 31, 2016 305.00 308.99 301.26 307.32 493,993 +1.99(+0.65%)
Oct 28, 2016 302.99 305.92 301.36 305.33 547,135 +2.93(+0.97%)
Oct 27, 2016 316.62 318.25 301.20 302.40 1,157,112 -14.06(-4.44%)
Oct 26, 2016 320.66 321.66 315.99 316.46 444,699 -4.57(-1.42%)
Oct 25, 2016 318.61 321.78 316.33 321.03 471,374 +0.96(+0.30%)
Oct 24, 2016 319.97 321.92 317.54 320.07 375,666 +1.89(+0.59%)
Oct 21, 2016 314.36 319.20 313.74 318.18 401,404 +1.66(+0.52%)
Oct 20, 2016 317.79 318.09 314.56 316.52 711,499 -0.45(-0.14%)
Oct 19, 2016 316.02 317.49 312.21 316.98 628,981 +2.21(+0.70%)
Oct 18, 2016 311.70 316.92 311.45 314.77 386,695 +4.12(+1.33%)
Oct 17, 2016 310.93 313.09 308.86 310.65 332,793 -0.49(-0.16%)
Oct 14, 2016 312.68 315.06 310.14 311.14 333,488 -0.15(-0.05%)
Oct 13, 2016 307.03 311.37 305.96 311.29 530,500 +1.72(+0.56%)
Oct 12, 2016 303.63 309.87 302.52 309.57 522,354 +6.11(+2.01%)
Oct 11, 2016 301.11 307.67 301.11 303.46 552,309 -3.11(-1.02%)
Oct 10, 2016 302.88 308.53 302.23 306.58 571,394 +4.58(+1.52%)
Oct 07, 2016 304.62 305.35 299.31 301.99 453,817 -1.77(-0.58%)
Oct 06, 2016 299.47 304.84 297.55 303.76 593,809 +3.54(+1.18%)
Oct 05, 2016 303.75 305.08 294.41 300.22 951,506 -3.52(-1.16%)
Oct 04, 2016 307.39 307.39 301.99 303.74 612,894 -2.64(-0.86%)
Oct 03, 2016 310.20 310.20 305.35 306.38 522,073 -3.49(-1.13%)
Sep 30, 2016 309.92 312.65 307.35 309.87 704,522 +0.26(+0.08%)
Sep 29, 2016 309.90 312.17 307.83 309.61 471,869 -2.09(-0.67%)
Sep 28, 2016 312.97 313.07 310.06 311.70 553,289 +0.10(+0.03%)
Sep 27, 2016 313.67 313.67 310.76 311.60 443,044 -0.12(-0.04%)
Sep 26, 2016 308.01 312.28 307.45 311.72 417,758 +2.25(+0.73%)
Sep 23, 2016 309.42 310.63 305.81 309.47 485,657 -0.52(-0.17%)
Sep 22, 2016 309.27 311.21 308.47 309.98 541,002 +2.98(+0.97%)
Sep 21, 2016 305.64 307.35 299.42 307.00 1,207,504 +1.64(+0.54%)
Sep 20, 2016 316.10 317.65 300.71 305.36 1,680,430 -10.08(-3.20%)
Sep 19, 2016 310.04 315.50 308.97 315.44 597,782 +7.33(+2.38%)
Sep 16, 2016 309.50 310.95 306.54 308.12 1,221,186 -3.08(-0.99%)
Sep 15, 2016 304.46 311.83 303.21 311.20 583,083 +5.59(+1.83%)
Sep 14, 2016 306.37 309.41 304.78 305.61 567,670 -1.39(-0.45%)
Sep 13, 2016 312.25 313.89 306.65 307.00 726,473 -7.82(-2.48%)
Sep 12, 2016 312.26 316.45 311.64 314.82 833,227 +2.77(+0.89%)
Sep 09, 2016 319.52 320.42 311.87 312.05 850,855 -8.82(-2.75%)
Sep 08, 2016 324.44 326.20 320.72 320.86 907,890 -4.45(-1.37%)
Sep 07, 2016 325.18 325.93 323.67 325.31 674,595 +0.20(+0.06%)
Sep 06, 2016 321.95 325.70 319.80 325.11 1,012,435 +5.60(+1.75%)
Sep 02, 2016 316.05 319.51 319.51 319.51 746,259 +4.04(+1.28%)
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.