Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 151.73 150.64 150.64 150.64 1,607,100 -1.27(-0.84%)
Dec 30, 2015 152.79 153.70 151.73 151.91 1,553,075 -0.98(-0.64%)
Dec 29, 2015 152.20 153.26 152.00 152.89 1,824,690 +1.67(+1.10%)
Dec 28, 2015 151.13 151.77 150.27 151.22 1,275,184 +0.03(+0.02%)
Dec 24, 2015 150.82 151.19 151.19 151.19 848,400 +0.03(+0.02%)
Dec 23, 2015 149.69 151.58 149.52 151.16 2,215,346 +2.19(+1.47%)
Dec 22, 2015 148.12 149.49 147.28 148.97 2,528,661 +1.49(+1.01%)
Dec 21, 2015 147.58 148.33 146.69 147.48 2,284,411 +0.56(+0.38%)
Dec 18, 2015 148.21 148.60 146.76 146.92 5,735,732 -1.93(-1.30%)
Dec 17, 2015 150.15 150.86 148.83 148.85 3,053,902 -1.10(-0.73%)
Dec 16, 2015 148.15 150.54 147.74 149.95 4,772,234 +1.82(+1.23%)
Dec 15, 2015 151.99 153.02 147.08 148.13 8,644,773 -9.50(-6.03%)
Dec 14, 2015 155.29 157.77 154.34 157.63 3,461,796 +2.80(+1.81%)
Dec 11, 2015 155.55 156.40 154.42 154.83 2,523,192 -2.69(-1.71%)
Dec 10, 2015 155.73 158.69 155.59 157.52 2,551,233 +1.47(+0.94%)
Dec 09, 2015 156.17 158.24 154.94 156.05 2,660,798 -0.74(-0.47%)
Dec 08, 2015 156.44 157.86 155.68 156.79 2,350,423 -0.96(-0.61%)
Dec 07, 2015 157.53 158.00 156.81 157.75 2,141,675 -0.47(-0.30%)
Dec 04, 2015 154.79 158.39 154.57 158.22 2,175,780 +3.84(+2.49%)
Dec 03, 2015 156.56 156.90 153.71 154.38 2,609,503 -1.32(-0.85%)
Dec 02, 2015 156.88 157.25 155.51 155.70 2,032,833 -1.20(-0.76%)
Dec 01, 2015 156.41 157.67 156.17 156.90 2,258,843 +0.32(+0.20%)
Nov 30, 2015 158.10 158.47 156.57 156.58 2,934,232 -1.41(-0.89%)
Nov 27, 2015 157.51 158.49 156.94 157.99 876,130 +0.36(+0.23%)
Nov 25, 2015 158.06 157.63 157.63 157.63 1,184,100 -0.12(-0.08%)
Nov 24, 2015 157.37 158.34 156.89 157.75 2,100,625 -0.90(-0.57%)
Nov 23, 2015 158.90 159.77 158.16 158.65 1,430,410 -0.30(-0.19%)
Nov 20, 2015 158.68 159.84 158.34 158.95 1,891,113 +0.57(+0.36%)
Nov 19, 2015 157.63 158.51 156.71 158.38 1,518,046 +0.99(+0.63%)
Nov 18, 2015 156.18 157.50 156.08 157.39 2,215,595 +0.36(+0.23%)
Nov 17, 2015 158.36 158.53 156.52 157.03 2,392,929 -1.18(-0.75%)
Nov 16, 2015 155.61 158.26 155.61 158.21 2,391,950 +2.56(+1.64%)
Nov 13, 2015 156.00 156.92 155.60 155.65 2,434,539 -0.65(-0.42%)
Nov 12, 2015 157.78 158.29 156.16 156.30 2,305,645 -2.75(-1.73%)
Nov 11, 2015 157.86 159.49 157.54 159.05 2,527,067 +1.46(+0.93%)
Nov 10, 2015 157.23 157.64 156.43 157.59 1,962,570 +0.12(+0.08%)
Nov 09, 2015 158.67 158.67 156.75 157.47 2,420,917 -1.79(-1.12%)
Nov 06, 2015 158.02 159.26 157.73 159.26 1,859,957 +0.27(+0.17%)
Nov 05, 2015 159.38 159.58 158.27 158.99 2,023,648 +0.08(+0.05%)
Nov 04, 2015 159.00 159.48 158.61 158.91 2,254,169 +0.16(+0.10%)
Nov 03, 2015 159.48 159.80 158.67 158.75 2,972,122 -1.17(-0.73%)
Nov 02, 2015 157.51 160.09 157.34 159.92 2,701,780 +2.71(+1.72%)
Oct 30, 2015 157.80 158.65 157.21 157.21 2,672,128 -0.40(-0.25%)
Oct 29, 2015 157.75 157.91 156.88 157.61 1,484,607 -0.47(-0.30%)
Oct 28, 2015 156.49 158.33 156.20 158.08 2,724,680 +1.35(+0.86%)
Oct 27, 2015 156.00 157.00 155.08 156.73 1,970,110 +0.19(+0.12%)
Oct 26, 2015 156.06 156.76 155.64 156.54 2,136,125 +0.75(+0.48%)
Oct 23, 2015 156.54 157.19 154.50 155.79 2,997,423 -0.21(-0.13%)
Oct 22, 2015 151.34 157.04 150.65 156.00 5,111,766 +6.18(+4.12%)
Oct 21, 2015 149.50 151.39 148.90 149.82 3,011,800 +0.71(+0.48%)
Oct 20, 2015 147.45 149.67 147.13 149.11 2,409,281 +1.11(+0.75%)
Oct 19, 2015 147.97 148.42 147.29 148.00 2,004,235 -0.70(-0.47%)
Oct 16, 2015 149.77 149.78 147.48 148.70 2,490,502 -0.49(-0.33%)
Oct 15, 2015 149.64 149.88 148.02 149.19 2,589,025 +0.87(+0.59%)
Oct 14, 2015 149.00 149.66 148.18 148.32 2,260,312 -0.79(-0.53%)
Oct 13, 2015 148.91 150.00 148.73 149.11 2,027,618 -0.95(-0.63%)
Oct 12, 2015 150.26 150.56 149.54 150.06 1,429,298 +0.16(+0.11%)
Oct 09, 2015 149.56 150.65 149.30 149.90 2,293,990 +0.42(+0.28%)
Oct 08, 2015 146.65 149.56 146.59 149.48 2,008,666 +1.94(+1.31%)
Oct 07, 2015 146.74 148.54 146.13 147.54 1,957,149 +1.75(+1.20%)
Oct 06, 2015 145.99 146.64 145.40 145.79 2,256,802 -0.53(-0.36%)
Oct 05, 2015 144.30 146.60 143.63 146.32 2,987,249 +3.12(+2.18%)
Oct 02, 2015 139.08 143.30 138.57 143.20 3,064,411 +2.40(+1.70%)
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.