Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 312.36 312.36 312.36 0 +0.28(+0.09%)
Dec 29, 2016 308.87 313.69 307.54 312.08 425,694 +2.82(+0.91%)
Dec 28, 2016 312.19 314.23 308.88 309.26 336,890 -2.50(-0.80%)
Dec 27, 2016 311.81 314.32 310.35 311.76 337,307 +0.10(+0.03%)
Dec 23, 2016 311.66 311.66 311.66 0 +4.87(+1.59%)
Dec 22, 2016 306.72 307.42 304.13 306.79 718,619 +0.89(+0.29%)
Dec 21, 2016 310.68 311.77 305.68 305.90 682,240 -4.12(-1.33%)
Dec 20, 2016 310.40 312.40 308.19 310.03 587,082 +0.22(+0.07%)
Dec 19, 2016 307.13 311.02 305.44 309.81 574,356 +3.92(+1.28%)
Dec 16, 2016 306.98 310.23 305.06 305.88 1,131,213 +0.17(+0.05%)
Dec 15, 2016 310.48 311.94 304.84 305.72 1,102,896 -4.18(-1.35%)
Dec 14, 2016 315.72 318.38 309.44 309.90 998,535 -5.94(-1.88%)
Dec 13, 2016 312.11 323.08 312.11 315.84 903,069 +3.64(+1.17%)
Dec 12, 2016 301.45 314.13 300.25 312.19 1,024,217 +9.78(+3.23%)
Dec 09, 2016 301.56 306.88 300.28 302.42 662,573 -0.38(-0.12%)
Dec 08, 2016 295.81 304.43 295.32 302.79 741,091 +6.52(+2.20%)
Dec 07, 2016 288.59 296.74 286.11 296.27 948,688 +8.31(+2.89%)
Dec 06, 2016 291.56 299.60 287.69 287.96 1,085,586 -2.26(-0.78%)
Dec 05, 2016 290.38 291.66 289.28 290.22 460,858 +1.22(+0.42%)
Dec 02, 2016 286.45 292.85 286.45 289.00 687,927 +1.10(+0.38%)
Dec 01, 2016 295.79 295.79 286.54 287.90 785,340 -8.16(-2.76%)
Nov 30, 2016 299.33 299.90 293.94 296.06 1,056,068 -4.05(-1.35%)
Nov 29, 2016 296.77 303.99 295.44 300.11 494,294 +1.89(+0.63%)
Nov 28, 2016 295.83 300.36 295.83 298.22 482,635 +1.28(+0.43%)
Nov 25, 2016 295.17 298.36 294.24 296.94 269,547 +1.35(+0.46%)
Nov 23, 2016 295.58 295.58 295.58 0 -5.02(-1.67%)
Nov 22, 2016 294.45 301.71 293.25 300.61 602,498 +7.01(+2.39%)
Nov 21, 2016 292.21 295.05 291.40 293.60 435,722 +2.36(+0.81%)
Nov 18, 2016 289.91 293.25 289.40 291.24 612,452 +1.84(+0.63%)
Nov 17, 2016 292.84 295.05 288.70 289.40 509,538 -4.23(-1.44%)
Nov 16, 2016 292.33 293.82 289.08 293.63 548,896 -0.31(-0.11%)
Nov 15, 2016 289.38 300.48 288.58 293.95 1,169,806 +5.37(+1.86%)
Nov 14, 2016 282.78 289.28 274.90 288.58 1,026,518 +6.03(+2.13%)
Nov 11, 2016 287.63 290.75 282.08 282.55 983,721 -5.00(-1.74%)
Nov 10, 2016 301.91 301.91 280.20 287.55 1,864,945 -14.89(-4.92%)
Nov 09, 2016 301.80 304.62 298.25 302.44 927,552 -7.23(-2.34%)
Nov 08, 2016 305.49 311.37 304.03 309.67 821,920 +5.31(+1.74%)
Nov 07, 2016 298.86 304.87 297.04 304.36 875,705 +8.36(+2.83%)
Nov 04, 2016 294.72 296.50 290.21 296.00 1,806,922 +1.57(+0.53%)
Nov 03, 2016 302.20 302.20 293.89 294.42 1,220,949 -6.49(-2.16%)
Nov 02, 2016 302.54 304.00 298.35 300.91 1,063,682 -1.34(-0.44%)
Nov 01, 2016 311.00 311.00 302.02 302.25 1,025,157 -8.32(-2.68%)
Oct 31, 2016 308.23 312.25 304.45 310.57 488,825 +2.01(+0.65%)
Oct 28, 2016 306.19 309.16 304.54 308.56 541,410 +2.96(+0.97%)
Oct 27, 2016 319.97 321.61 304.39 305.59 1,145,005 -14.21(-4.44%)
Oct 26, 2016 324.05 325.06 319.33 319.81 440,046 -4.62(-1.42%)
Oct 25, 2016 321.98 325.18 319.68 324.42 466,442 +0.97(+0.30%)
Oct 24, 2016 323.35 325.33 320.89 323.46 371,735 +1.91(+0.59%)
Oct 21, 2016 317.69 322.58 317.06 321.55 397,204 +1.68(+0.52%)
Oct 20, 2016 321.14 321.45 317.88 319.87 704,055 -0.46(-0.14%)
Oct 19, 2016 319.36 320.85 315.51 320.33 622,400 +2.23(+0.70%)
Oct 18, 2016 315.00 320.27 314.74 318.09 382,649 +4.16(+1.33%)
Oct 17, 2016 314.22 316.40 312.12 313.93 329,312 -0.50(-0.16%)
Oct 14, 2016 315.98 318.39 313.42 314.43 329,998 -0.16(-0.05%)
Oct 13, 2016 310.28 314.66 309.20 314.58 524,950 +1.74(+0.56%)
Oct 12, 2016 306.85 313.15 305.72 312.84 516,889 +6.17(+2.01%)
Oct 11, 2016 304.29 310.92 304.29 306.67 546,531 -3.15(-1.02%)
Oct 10, 2016 306.08 311.79 305.42 309.82 565,416 +4.63(+1.52%)
Oct 07, 2016 307.84 308.58 302.47 305.19 449,069 -1.79(-0.58%)
Oct 06, 2016 302.64 308.06 300.69 306.98 587,596 +3.58(+1.18%)
Oct 05, 2016 306.96 308.31 297.53 303.39 941,551 -3.56(-1.16%)
Oct 04, 2016 310.64 310.64 305.19 306.95 606,481 -2.67(-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.