Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 747.98 741.91 741.91 741.91 137,900 -8.26(-1.10%)
Dec 30, 2015 745.38 755.08 745.38 750.17 141,701 +0.99(+0.13%)
Dec 29, 2015 743.29 753.01 742.87 749.18 558,120 +7.31(+0.99%)
Dec 28, 2015 739.88 742.19 734.96 741.87 121,513 +1.31(+0.18%)
Dec 24, 2015 743.85 740.56 740.56 740.56 114,900 -3.79(-0.51%)
Dec 23, 2015 747.76 749.02 741.79 744.35 130,437 -0.47(-0.06%)
Dec 22, 2015 747.00 748.59 739.05 744.82 171,693 +1.87(+0.25%)
Dec 21, 2015 749.30 752.00 735.52 742.95 249,729 +1.07(+0.14%)
Dec 18, 2015 759.91 759.91 741.57 741.88 393,866 -13.43(-1.78%)
Dec 17, 2015 762.73 763.50 753.30 755.31 246,098 -9.38(-1.23%)
Dec 16, 2015 765.97 766.41 751.84 764.69 230,440 +3.39(+0.45%)
Dec 15, 2015 764.04 764.60 756.03 761.30 207,420 +0.80(+0.11%)
Dec 14, 2015 755.88 761.61 748.04 760.50 224,937 +4.62(+0.61%)
Dec 11, 2015 765.00 790.74 749.02 755.88 239,794 -21.81(-2.80%)
Dec 10, 2015 786.09 786.30 775.64 777.69 217,774 -6.12(-0.78%)
Dec 09, 2015 794.00 800.87 775.50 783.81 522,291 -12.28(-1.54%)
Dec 08, 2015 768.37 798.60 754.87 796.09 571,073 +43.92(+5.84%)
Dec 07, 2015 760.00 763.31 748.56 752.17 413,927 -8.82(-1.16%)
Dec 04, 2015 759.59 761.65 754.24 760.99 401,092 +3.62(+0.48%)
Dec 03, 2015 770.37 770.90 753.08 757.37 275,887 -11.76(-1.53%)
Dec 02, 2015 780.06 786.28 767.01 769.13 302,747 -10.11(-1.30%)
Dec 01, 2015 786.04 792.41 773.78 779.24 237,043 -4.53(-0.58%)
Nov 30, 2015 786.39 793.82 778.87 783.77 391,473 -2.19(-0.28%)
Nov 27, 2015 784.98 789.50 781.75 785.96 104,417 -0.13(-0.02%)
Nov 25, 2015 778.93 786.09 786.09 786.09 148,600 +6.43(+0.82%)
Nov 24, 2015 777.12 782.70 771.74 779.66 165,659 -1.79(-0.23%)
Nov 23, 2015 783.35 787.98 776.35 781.45 143,621 -2.37(-0.30%)
Nov 20, 2015 784.36 785.84 780.19 783.82 215,162 +4.76(+0.61%)
Nov 19, 2015 783.00 786.19 777.17 779.06 155,810 -4.29(-0.55%)
Nov 18, 2015 772.41 784.15 770.51 783.35 169,707 +10.35(+1.34%)
Nov 17, 2015 780.30 782.00 767.55 773.00 197,295 -2.54(-0.33%)
Nov 16, 2015 753.14 775.71 751.30 775.54 303,567 +20.29(+2.69%)
Nov 13, 2015 789.25 789.61 746.00 755.25 470,433 -19.96(-2.57%)
Nov 12, 2015 777.00 783.99 774.27 775.21 315,418 -12.07(-1.53%)
Nov 11, 2015 789.65 793.49 785.01 787.28 93,749 -2.37(-0.30%)
Nov 10, 2015 782.05 791.73 780.86 789.65 163,884 +6.17(+0.79%)
Nov 09, 2015 796.55 798.41 780.80 783.48 244,881 -13.81(-1.73%)
Nov 06, 2015 792.80 803.25 792.80 797.29 370,240 +1.90(+0.24%)
Nov 05, 2015 789.25 797.97 788.15 795.39 193,990 +6.64(+0.84%)
Nov 04, 2015 790.99 796.77 786.09 788.75 227,072 -2.74(-0.35%)
Nov 03, 2015 784.51 795.00 783.46 791.49 286,213 +6.23(+0.79%)
Nov 02, 2015 783.91 789.68 774.09 785.26 248,929 +0.85(+0.11%)
Oct 30, 2015 786.43 789.52 779.74 784.41 280,867 +1.18(+0.15%)
Oct 29, 2015 779.56 787.90 776.96 783.23 309,012 +5.17(+0.66%)
Oct 28, 2015 763.27 780.27 760.37 778.06 285,487 +14.80(+1.94%)
Oct 27, 2015 769.00 771.28 755.77 763.26 306,888 -4.81(-0.63%)
Oct 26, 2015 764.15 772.10 760.83 768.07 224,848 +5.83(+0.76%)
Oct 23, 2015 766.58 767.13 758.07 762.24 260,694 +0.65(+0.09%)
Oct 22, 2015 750.00 761.91 747.22 761.59 353,461 +16.30(+2.19%)
Oct 21, 2015 749.40 750.10 741.40 745.29 133,626 -0.65(-0.09%)
Oct 20, 2015 746.00 747.09 740.93 745.94 198,375 +1.92(+0.26%)
Oct 19, 2015 740.75 744.51 735.38 744.02 212,309 +4.20(+0.57%)
Oct 16, 2015 743.06 744.60 734.18 739.82 289,072 +2.39(+0.32%)
Oct 15, 2015 730.03 738.48 727.71 737.43 276,698 +8.05(+1.10%)
Oct 14, 2015 739.03 742.93 727.71 729.38 230,374 -10.62(-1.44%)
Oct 13, 2015 741.13 745.00 738.76 740.00 226,527 -4.06(-0.55%)
Oct 12, 2015 738.33 745.86 730.70 744.06 165,408 +7.14(+0.97%)
Oct 09, 2015 732.75 737.30 729.05 736.92 223,140 +1.61(+0.22%)
Oct 08, 2015 739.89 740.98 730.95 735.31 261,763 -0.69(-0.09%)
Oct 07, 2015 748.11 748.11 733.15 736.00 268,464 -8.62(-1.16%)
Oct 06, 2015 746.78 747.09 740.13 744.62 285,262 -2.66(-0.36%)
Oct 05, 2015 750.00 750.00 741.57 747.28 331,504 +6.50(+0.88%)
Oct 02, 2015 730.35 742.05 724.14 740.78 370,259 +4.43(+0.60%)
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.