Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 105.95 107.78 105.84 107.74 10,253,544 +1.90(+1.80%)
Jan 28, 2016 105.02 105.85 103.19 105.83 11,939,971 +1.28(+1.23%)
Jan 27, 2016 107.53 107.69 103.15 104.55 31,146,118 -10.25(-8.93%)
Jan 26, 2016 112.09 114.93 111.66 114.80 6,056,298 +3.59(+3.23%)
Jan 25, 2016 111.75 112.32 110.67 111.22 5,074,473 -0.54(-0.48%)
Jan 22, 2016 111.58 112.71 110.60 111.75 5,865,014 +1.09(+0.98%)
Jan 21, 2016 110.10 112.98 109.00 110.67 6,182,690 +1.13(+1.03%)
Jan 20, 2016 111.21 112.05 107.46 109.54 8,514,266 -3.52(-3.11%)
Jan 19, 2016 113.95 114.09 112.20 113.06 6,108,727 +0.39(+0.34%)
Jan 15, 2016 112.82 112.67 112.67 112.67 7,446,645 -3.20(-2.76%)
Jan 14, 2016 116.22 116.65 112.83 115.87 7,267,139 +0.97(+0.84%)
Jan 13, 2016 119.01 119.17 114.57 114.90 5,656,274 -3.41(-2.88%)
Jan 12, 2016 118.00 118.53 116.27 118.31 4,650,803 +1.53(+1.31%)
Jan 11, 2016 117.35 117.48 115.62 116.78 6,189,809 +0.20(+0.17%)
Jan 08, 2016 119.91 121.16 116.41 116.58 6,441,478 -2.71(-2.27%)
Jan 07, 2016 122.31 122.57 118.84 119.29 7,817,672 -5.22(-4.19%)
Jan 06, 2016 124.51 124.97 123.10 124.51 4,743,121 -2.01(-1.59%)
Jan 05, 2016 126.44 127.08 125.35 126.52 3,735,221 +0.51(+0.41%)
Jan 04, 2016 126.79 127.08 125.05 126.00 6,377,038 -3.67(-2.83%)
Dec 31, 2015 130.90 129.67 129.67 129.67 2,347,370 -1.63(-1.24%)
Dec 30, 2015 132.03 132.73 130.95 131.31 1,804,680 -0.84(-0.64%)
Dec 29, 2015 130.09 132.34 130.04 132.15 3,493,968 +2.52(+1.94%)
Dec 28, 2015 128.48 129.75 128.11 129.63 2,207,786 +0.90(+0.70%)
Dec 24, 2015 128.78 128.72 128.72 128.72 1,321,315 -0.47(-0.37%)
Dec 23, 2015 128.32 129.21 128.08 129.20 3,739,622 +1.51(+1.18%)
Dec 22, 2015 127.10 128.06 126.00 127.69 3,112,746 +1.33(+1.05%)
Dec 21, 2015 125.75 127.30 125.29 126.36 4,177,240 +1.18(+0.95%)
Dec 18, 2015 129.51 129.51 124.56 125.18 11,096,782 -5.36(-4.11%)
Dec 17, 2015 133.49 134.35 130.49 130.54 3,845,223 -2.29(-1.72%)
Dec 16, 2015 132.71 133.28 131.14 132.83 3,693,766 +1.42(+1.08%)
Dec 15, 2015 130.63 131.92 129.25 131.41 5,246,380 +3.17(+2.47%)
Dec 14, 2015 129.59 129.59 126.87 128.25 5,398,158 -1.45(-1.12%)
Dec 11, 2015 130.04 130.67 128.89 129.70 4,108,530 -1.61(-1.22%)
Dec 10, 2015 129.70 132.24 129.29 131.31 3,655,616 +1.95(+1.50%)
Dec 09, 2015 129.68 130.66 127.59 129.36 5,713,963 -0.67(-0.52%)
Dec 08, 2015 131.67 132.04 129.73 130.03 5,598,389 -3.10(-2.33%)
Dec 07, 2015 133.00 134.08 132.12 133.13 3,810,802 -0.05(-0.03%)
Dec 04, 2015 131.25 133.43 131.02 133.18 4,340,668 +2.64(+2.02%)
Dec 03, 2015 131.88 132.40 129.40 130.54 3,354,754 -1.26(-0.95%)
Dec 02, 2015 132.33 132.76 131.28 131.80 2,951,898 -0.70(-0.53%)
Dec 01, 2015 131.42 133.99 131.36 132.50 3,840,542 +2.05(+1.57%)
Nov 30, 2015 131.81 132.07 130.36 130.44 3,536,682 -1.35(-1.02%)
Nov 27, 2015 132.28 132.70 131.55 131.79 1,429,620 -0.43(-0.33%)
Nov 25, 2015 133.66 132.22 132.22 132.22 2,065,266 -1.09(-0.82%)
Nov 24, 2015 132.27 134.16 132.03 133.31 2,925,751 +0.28(+0.21%)
Nov 23, 2015 133.98 134.26 132.47 133.04 3,548,517 -0.95(-0.71%)
Nov 20, 2015 134.38 135.05 133.74 133.99 3,579,487 +0.14(+0.11%)
Nov 19, 2015 133.44 134.06 132.97 133.84 2,779,281 +0.86(+0.65%)
Nov 18, 2015 131.15 133.08 131.14 132.98 3,464,432 +1.97(+1.51%)
Nov 17, 2015 130.30 131.47 129.72 131.01 3,387,610 +1.49(+1.15%)
Nov 16, 2015 127.87 129.59 127.65 129.52 2,647,507 +1.64(+1.28%)
Nov 13, 2015 127.65 129.04 127.22 127.88 3,416,217 +0.04(+0.03%)
Nov 12, 2015 128.25 129.50 126.98 127.83 4,232,755 -2.20(-1.69%)
Nov 11, 2015 130.22 130.78 129.61 130.03 1,772,076 -0.14(-0.11%)
Nov 10, 2015 130.29 131.06 129.17 130.18 2,814,261 -0.74(-0.57%)
Nov 09, 2015 131.75 132.26 130.20 130.92 3,323,731 -1.76(-1.33%)
Nov 06, 2015 131.46 132.88 130.95 132.68 2,558,010 -0.03(-0.02%)
Nov 05, 2015 132.90 133.49 131.39 132.70 2,838,109 -0.20(-0.15%)
Nov 04, 2015 132.07 133.41 132.00 132.90 3,090,319 +0.91(+0.69%)
Nov 03, 2015 131.94 132.33 131.15 132.00 2,770,158 -0.28(-0.21%)
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.