Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 144.89 144.70 144.70 144.70 602,900 -0.54(-0.37%)
Dec 30, 2015 146.52 146.99 144.86 145.24 569,934 -1.35(-0.92%)
Dec 29, 2015 146.50 146.99 145.55 146.59 711,605 +0.75(+0.51%)
Dec 28, 2015 147.78 147.79 144.80 145.84 650,142 -1.70(-1.15%)
Dec 24, 2015 148.21 147.54 147.54 147.54 280,600 -0.16(-0.11%)
Dec 23, 2015 145.55 148.33 145.51 147.70 1,176,212 +2.43(+1.67%)
Dec 22, 2015 144.93 146.13 144.29 145.27 994,656 +0.99(+0.69%)
Dec 21, 2015 144.75 144.75 142.51 144.28 883,278 -0.05(-0.03%)
Dec 18, 2015 146.15 146.40 144.26 144.33 1,706,479 -1.93(-1.32%)
Dec 17, 2015 151.05 151.65 145.56 146.26 1,492,065 -3.19(-2.13%)
Dec 16, 2015 149.27 150.67 146.20 149.45 1,652,362 +0.14(+0.09%)
Dec 15, 2015 150.91 150.95 148.43 149.31 1,648,896 +0.32(+0.21%)
Dec 14, 2015 148.33 149.37 146.82 148.99 1,635,422 +1.80(+1.22%)
Dec 11, 2015 147.99 148.26 145.65 147.19 867,620 -1.70(-1.14%)
Dec 10, 2015 149.53 149.65 148.05 148.89 1,270,514 +0.73(+0.49%)
Dec 09, 2015 148.46 150.27 147.69 148.16 1,911,480 -0.23(-0.15%)
Dec 08, 2015 146.37 149.19 146.30 148.39 1,413,032 +1.05(+0.71%)
Dec 07, 2015 147.50 148.16 145.61 147.34 1,182,943 -0.35(-0.24%)
Dec 04, 2015 145.99 148.34 145.05 147.69 1,488,247 +2.10(+1.44%)
Dec 03, 2015 148.24 148.53 143.61 145.59 1,486,948 -2.27(-1.54%)
Dec 02, 2015 149.45 150.91 147.53 147.86 1,074,127 -1.35(-0.90%)
Dec 01, 2015 150.79 150.88 147.28 149.21 1,180,740 -0.18(-0.12%)
Nov 30, 2015 151.03 151.45 149.01 149.39 1,632,807 -1.10(-0.73%)
Nov 27, 2015 150.87 151.00 149.77 150.49 354,988 -0.14(-0.09%)
Nov 25, 2015 150.30 150.63 150.63 150.63 940,000 +0.63(+0.42%)
Nov 24, 2015 148.25 150.85 146.25 150.00 2,404,511 +1.60(+1.08%)
Nov 23, 2015 155.72 155.79 147.50 148.40 2,411,524 -6.52(-4.21%)
Nov 20, 2015 154.79 156.03 153.81 154.92 2,664,783 +0.29(+0.19%)
Nov 19, 2015 155.80 155.80 153.36 154.63 2,273,730 -1.01(-0.65%)
Nov 18, 2015 154.59 155.68 152.27 155.64 3,457,522 +2.14(+1.39%)
Nov 17, 2015 149.14 153.85 148.90 153.50 5,267,347 +4.50(+3.02%)
Nov 16, 2015 149.90 152.25 147.33 149.00 6,785,879 +2.10(+1.43%)
Nov 13, 2015 140.54 149.16 140.40 146.90 27,518,243 -9.65(-6.16%)
Nov 12, 2015 160.10 165.18 156.10 156.55 3,514,488 -4.51(-2.80%)
Nov 11, 2015 163.79 165.63 160.86 161.06 2,172,484 -1.97(-1.21%)
Nov 10, 2015 159.31 163.51 158.81 163.03 2,191,128 +3.31(+2.07%)
Nov 09, 2015 160.22 162.16 157.51 159.72 2,266,188 -2.53(-1.56%)
Nov 06, 2015 159.75 164.13 157.60 162.25 1,417,357 +1.75(+1.09%)
Nov 05, 2015 164.98 165.29 160.17 160.50 1,407,522 -1.79(-1.10%)
Nov 04, 2015 161.17 162.64 159.57 162.29 1,960,666 +2.55(+1.60%)
Nov 03, 2015 159.16 162.76 157.91 159.74 1,682,926 +0.39(+0.24%)
Nov 02, 2015 160.16 160.27 157.26 159.35 1,398,974 +1.61(+1.02%)
Oct 30, 2015 165.15 165.88 156.58 157.74 2,122,097 -8.07(-4.87%)
Oct 29, 2015 163.37 167.92 162.40 165.81 2,291,294 +5.37(+3.35%)
Oct 28, 2015 157.60 162.15 157.47 160.44 2,436,930 +4.19(+2.68%)
Oct 27, 2015 155.34 156.85 154.75 156.25 1,263,596 +1.98(+1.28%)
Oct 26, 2015 151.88 155.85 149.70 154.27 1,764,508 +3.70(+2.46%)
Oct 23, 2015 149.31 152.10 147.60 150.57 1,997,875 +2.89(+1.96%)
Oct 22, 2015 152.60 153.95 142.62 147.68 4,178,165 -7.56(-4.87%)
Oct 21, 2015 162.40 162.90 151.05 155.24 2,684,830 -7.37(-4.53%)
Oct 20, 2015 165.65 165.68 161.28 162.61 1,161,851 -3.05(-1.84%)
Oct 19, 2015 166.22 166.50 163.44 165.66 1,279,396 -0.49(-0.29%)
Oct 16, 2015 163.87 166.15 162.76 166.15 1,478,745 +3.53(+2.17%)
Oct 15, 2015 161.25 162.73 159.66 162.62 801,767 +1.71(+1.06%)
Oct 14, 2015 159.56 161.67 158.05 160.91 1,316,513 +2.73(+1.73%)
Oct 13, 2015 159.73 163.35 157.59 158.18 817,350 -3.35(-2.07%)
Oct 12, 2015 162.14 162.59 160.04 161.53 367,714 +0.93(+0.58%)
Oct 09, 2015 158.36 161.60 157.47 160.60 1,004,039 +2.26(+1.43%)
Oct 08, 2015 155.77 158.87 154.09 158.34 579,290 +2.22(+1.42%)
Oct 07, 2015 159.84 159.92 153.20 156.12 1,838,168 -3.59(-2.25%)
Oct 06, 2015 161.54 162.40 157.27 159.71 799,335 -2.12(-1.31%)
Oct 05, 2015 161.92 162.65 160.26 161.83 1,248,646 +1.10(+0.68%)
Oct 02, 2015 154.80 160.85 153.34 160.73 1,513,706 +4.36(+2.79%)
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.
X