Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 134.34 134.77 133.96 134.07 3,175,177 +0.66(+0.49%)
Sep 29, 2016 135.02 135.13 133.03 133.41 2,435,745 -1.69(-1.25%)
Sep 28, 2016 134.49 135.40 134.42 135.10 2,226,271 +0.98(+0.73%)
Sep 27, 2016 133.60 134.68 133.57 134.12 3,195,308 +0.27(+0.20%)
Sep 26, 2016 134.54 134.59 133.74 133.86 2,393,636 -1.09(-0.81%)
Sep 23, 2016 136.48 136.71 134.80 134.95 2,511,913 -1.87(-1.37%)
Sep 22, 2016 136.81 138.20 136.67 136.82 2,430,451 +0.20(+0.14%)
Sep 21, 2016 135.32 136.79 135.04 136.63 2,313,428 +1.51(+1.12%)
Sep 20, 2016 135.20 135.80 134.91 135.11 2,101,247 +0.67(+0.50%)
Sep 19, 2016 133.93 135.38 133.93 134.44 2,306,792 +1.26(+0.95%)
Sep 16, 2016 133.80 133.86 132.67 133.18 4,415,080 -1.16(-0.87%)
Sep 15, 2016 133.54 134.66 133.41 134.34 2,213,280 +0.74(+0.55%)
Sep 14, 2016 133.86 134.92 133.29 133.61 2,451,206 -0.34(-0.26%)
Sep 13, 2016 134.53 135.11 133.86 133.95 2,450,910 -1.54(-1.14%)
Sep 12, 2016 133.13 135.72 132.90 135.49 2,514,954 +1.87(+1.40%)
Sep 09, 2016 136.09 136.18 133.62 133.62 2,738,425 -3.39(-2.48%)
Sep 08, 2016 136.32 137.10 136.13 137.01 1,871,771 +0.27(+0.19%)
Sep 07, 2016 136.97 137.35 136.59 136.75 1,489,998 -0.54(-0.39%)
Sep 06, 2016 137.36 137.91 136.85 137.29 1,745,748 -0.27(-0.19%)
Sep 02, 2016 137.34 137.55 137.55 137.55 1,733,779 +0.63(+0.46%)
Sep 01, 2016 136.41 137.07 136.03 136.92 1,439,691 +0.56(+0.41%)
Aug 31, 2016 136.55 136.76 135.86 136.36 2,150,462 -0.69(-0.50%)
Aug 30, 2016 137.49 137.71 136.63 137.05 1,366,791 -0.27(-0.19%)
Aug 29, 2016 136.83 137.47 136.39 137.32 1,382,562 +0.83(+0.61%)
Aug 26, 2016 137.08 137.89 136.12 136.49 1,741,208 -0.13(-0.09%)
Aug 25, 2016 136.25 137.18 136.22 136.62 1,104,412 +0.13(+0.09%)
Aug 24, 2016 136.49 136.91 136.19 136.49 1,494,645 -0.27(-0.20%)
Aug 23, 2016 136.64 137.35 136.39 136.76 1,571,870 +0.53(+0.39%)
Aug 22, 2016 136.31 136.63 135.70 136.23 1,756,620 -0.41(-0.30%)
Aug 19, 2016 135.92 136.77 135.48 136.64 1,715,756 +0.33(+0.24%)
Aug 18, 2016 136.71 136.71 135.86 136.31 1,431,027 -0.53(-0.38%)
Aug 17, 2016 135.93 137.01 135.66 136.84 1,785,737 +1.32(+0.97%)
Aug 16, 2016 136.18 136.34 135.49 135.52 1,802,731 -0.99(-0.73%)
Aug 15, 2016 136.85 137.14 136.44 136.51 1,677,453 +0.22(+0.16%)
Aug 12, 2016 137.20 137.20 136.01 136.29 1,630,643 -0.55(-0.40%)
Aug 11, 2016 135.39 136.92 135.24 136.85 2,701,969 +1.65(+1.22%)
Aug 10, 2016 134.67 135.22 134.46 135.20 1,621,919 +0.33(+0.24%)
Aug 09, 2016 134.86 135.26 134.53 134.87 1,453,401 -0.14(-0.11%)
Aug 08, 2016 135.26 135.35 134.78 135.02 1,756,080 +0.01(+0.01%)
Aug 05, 2016 134.77 135.34 134.10 135.01 2,380,084 +0.57(+0.43%)
Aug 04, 2016 135.30 135.65 134.31 134.43 1,418,337 -0.43(-0.32%)
Aug 03, 2016 135.12 135.43 134.56 134.87 1,877,178 +0.02(+0.01%)
Aug 02, 2016 135.02 135.05 134.00 134.85 2,797,526 +0.05(+0.04%)
Aug 01, 2016 133.88 134.99 133.88 134.80 2,114,067 -0.05(-0.04%)
Jul 29, 2016 134.66 135.20 134.29 134.85 2,145,234 +0.29(+0.21%)
Jul 28, 2016 134.31 134.86 133.84 134.56 2,380,085 -0.22(-0.16%)
Jul 27, 2016 134.13 135.29 134.13 134.78 3,121,042 +0.46(+0.34%)
Jul 26, 2016 133.95 135.33 133.17 134.32 4,525,569 -1.49(-1.10%)
Jul 25, 2016 136.24 136.41 135.27 135.81 2,561,846 -0.61(-0.45%)
Jul 22, 2016 136.41 136.49 135.61 136.42 1,594,580 +0.14(+0.10%)
Jul 21, 2016 137.06 137.27 135.86 136.29 2,565,847 -0.88(-0.64%)
Jul 20, 2016 137.40 137.81 137.09 137.16 1,869,335 +0.14(+0.10%)
Jul 19, 2016 136.93 137.34 136.31 137.03 1,390,510 +0.10(+0.07%)
Jul 18, 2016 137.18 137.38 136.66 136.93 1,619,434 -0.22(-0.16%)
Jul 15, 2016 137.22 137.48 136.51 137.15 3,273,893 +0.38(+0.28%)
Jul 14, 2016 136.20 137.09 136.00 136.77 2,518,419 +1.28(+0.94%)
Jul 13, 2016 135.50 135.84 135.10 135.49 1,972,657 +0.04(+0.03%)
Jul 12, 2016 135.15 135.81 134.60 135.46 2,542,968 +0.87(+0.65%)
Jul 11, 2016 134.13 134.93 133.97 134.59 2,194,927 +0.67(+0.50%)
Jul 08, 2016 132.97 134.42 132.21 133.91 3,606,344 +1.70(+1.29%)
Jul 07, 2016 132.38 132.79 131.65 132.21 2,436,823 -0.22(-0.17%)
Jul 06, 2016 132.46 132.66 131.60 132.43 3,152,233 -0.35(-0.27%)
Jul 05, 2016 132.20 132.89 131.18 132.79 3,112,941 +0.07(+0.05%)
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.