Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 164.96 165.10 163.22 163.42 5,350,086 -2.15(-1.30%)
Jan 30, 2017 165.92 165.99 163.82 165.57 5,456,015 -2.13(-1.27%)
Jan 27, 2017 169.21 169.80 167.01 167.70 4,883,230 -1.42(-0.84%)
Jan 26, 2017 167.25 170.00 167.25 169.12 5,436,584 +1.76(+1.05%)
Jan 25, 2017 163.59 168.65 163.24 167.36 7,476,939 +6.81(+4.24%)
Jan 24, 2017 158.58 160.93 157.84 160.55 3,925,624 +2.71(+1.72%)
Jan 23, 2017 158.94 159.50 157.29 157.84 3,929,527 -1.69(-1.06%)
Jan 20, 2017 159.81 160.28 158.23 159.53 3,384,525 +0.53(+0.33%)
Jan 19, 2017 158.87 159.87 157.91 159.00 3,143,924 +0.68(+0.43%)
Jan 18, 2017 157.55 159.05 156.75 158.32 2,087,283 +0.65(+0.41%)
Jan 17, 2017 158.20 159.04 157.23 157.67 2,758,738 -1.16(-0.73%)
Jan 13, 2017 158.83 158.83 158.83 0 +0.54(+0.34%)
Jan 12, 2017 159.15 159.16 156.67 158.29 3,020,286 -1.11(-0.70%)
Jan 11, 2017 159.54 159.70 158.28 159.40 2,416,186 +0.33(+0.21%)
Jan 10, 2017 158.96 159.94 158.57 159.07 2,988,302 +0.75(+0.47%)
Jan 09, 2017 159.00 159.24 158.17 158.32 2,838,600 -0.78(-0.49%)
Jan 06, 2017 158.98 159.66 157.89 159.10 2,426,662 +0.39(+0.25%)
Jan 05, 2017 158.41 159.70 157.40 158.71 2,794,384 +0.09(+0.06%)
Jan 04, 2017 157.81 159.23 157.81 158.62 3,189,810 +1.65(+1.05%)
Jan 03, 2017 156.30 157.14 155.21 156.97 3,425,924 +1.29(+0.83%)
Dec 30, 2016 155.68 155.68 155.68 0 -0.01(-0.01%)
Dec 29, 2016 156.00 156.75 155.16 155.69 1,803,554 -0.41(-0.26%)
Dec 28, 2016 157.12 157.35 156.01 156.10 1,810,021 -1.38(-0.88%)
Dec 27, 2016 158.41 158.48 156.91 157.48 1,858,139 -0.33(-0.21%)
Dec 23, 2016 157.81 157.81 157.81 0 +0.35(+0.22%)
Dec 22, 2016 158.50 158.99 156.25 157.46 3,955,251 -0.02(-0.01%)
Dec 21, 2016 156.69 158.50 156.65 157.48 2,326,354 +1.09(+0.70%)
Dec 20, 2016 156.96 157.89 155.95 156.39 2,270,060 +0.21(+0.13%)
Dec 19, 2016 155.16 157.10 155.07 156.18 3,002,732 +1.68(+1.09%)
Dec 16, 2016 153.88 156.00 153.14 154.50 5,888,293 +0.73(+0.47%)
Dec 15, 2016 153.93 155.24 153.06 153.77 2,888,637 -0.70(-0.45%)
Dec 14, 2016 156.23 156.37 154.18 154.47 3,640,207 -2.19(-1.40%)
Dec 13, 2016 159.10 160.02 154.88 156.66 5,608,681 -0.50(-0.32%)
Dec 12, 2016 156.00 158.00 154.30 157.16 4,246,785 +0.67(+0.43%)
Dec 09, 2016 155.65 156.88 155.42 156.49 2,707,872 +1.10(+0.71%)
Dec 08, 2016 154.60 155.97 154.14 155.39 2,928,364 +1.25(+0.81%)
Dec 07, 2016 151.67 154.31 151.07 154.14 2,955,613 +1.90(+1.25%)
Dec 06, 2016 150.84 152.64 150.02 152.24 3,471,249 +0.08(+0.05%)
Dec 05, 2016 153.24 153.75 151.85 152.16 2,855,933 -0.09(-0.06%)
Dec 02, 2016 152.45 152.49 151.12 152.25 2,105,577 -0.14(-0.09%)
Dec 01, 2016 150.74 152.69 150.39 152.39 2,843,930 +1.83(+1.22%)
Nov 30, 2016 151.59 153.08 150.56 150.56 3,990,972 -1.08(-0.71%)
Nov 29, 2016 149.83 152.11 149.11 151.64 3,944,717 +1.87(+1.25%)
Nov 28, 2016 149.00 150.09 148.31 149.77 4,725,497 -0.27(-0.18%)
Nov 25, 2016 150.00 150.15 149.03 150.04 962,387 +0.30(+0.20%)
Nov 23, 2016 149.74 149.74 149.74 0 +0.22(+0.15%)
Nov 22, 2016 147.90 149.76 147.88 149.52 3,770,002 +2.50(+1.70%)
Nov 21, 2016 147.21 148.49 146.52 147.02 2,825,834 +0.67(+0.46%)
Nov 18, 2016 145.18 146.60 144.46 146.35 2,214,419 +1.02(+0.70%)
Nov 17, 2016 146.83 147.12 145.00 145.33 3,654,910 -1.11(-0.76%)
Nov 16, 2016 147.30 148.41 146.14 146.44 3,553,694 -1.67(-1.13%)
Nov 15, 2016 148.44 149.45 147.19 148.11 3,850,709 -1.88(-1.25%)
Nov 14, 2016 148.21 150.09 148.21 149.99 4,470,644 +1.47(+0.99%)
Nov 11, 2016 147.12 148.60 146.56 148.52 3,585,163 +0.83(+0.56%)
Nov 10, 2016 146.51 149.34 146.39 147.69 6,507,346 +2.60(+1.79%)
Nov 09, 2016 141.60 145.85 141.54 145.09 5,493,593 +2.89(+2.03%)
Nov 08, 2016 141.92 143.31 141.29 142.20 2,822,675 -0.83(-0.58%)
Nov 07, 2016 141.50 143.10 141.49 143.03 3,212,052 +3.49(+2.50%)
Nov 04, 2016 139.11 140.85 138.80 139.54 2,951,457 -0.48(-0.34%)
Nov 03, 2016 140.76 140.90 139.35 140.02 2,280,825 -0.73(-0.52%)
Nov 02, 2016 142.00 142.87 140.59 140.75 2,781,915 -1.66(-1.17%)
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.