Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 792.45 792.45 792.45 0 -10.43(-1.30%)
Dec 29, 2016 802.33 805.75 798.14 802.88 1,057,091 -1.69(-0.21%)
Dec 28, 2016 813.33 813.33 802.44 804.57 1,214,351 -5.36(-0.66%)
Dec 27, 2016 808.68 816.00 805.80 809.93 975,810 +2.13(+0.26%)
Dec 23, 2016 807.80 807.80 807.80 0 -1.88(-0.23%)
Dec 22, 2016 809.10 811.07 806.03 809.68 1,132,118 -2.52(-0.31%)
Dec 21, 2016 815.72 815.72 805.10 812.20 1,459,284 -3.00(-0.37%)
Dec 20, 2016 813.37 816.49 811.00 815.20 1,271,571 +2.70(+0.33%)
Dec 19, 2016 809.28 816.22 804.50 812.50 1,263,496 +2.66(+0.33%)
Dec 16, 2016 818.31 819.20 808.12 809.84 2,598,866 -5.81(-0.71%)
Dec 15, 2016 817.36 823.00 812.00 815.65 1,769,699 -2.24(-0.27%)
Dec 14, 2016 815.92 824.26 812.78 817.89 1,797,960 +2.55(+0.31%)
Dec 13, 2016 812.39 824.30 811.94 815.34 2,104,508 +7.44(+0.92%)
Dec 12, 2016 804.82 811.35 804.53 807.90 1,628,601 -1.55(-0.19%)
Dec 09, 2016 799.30 809.95 798.05 809.45 1,904,463 +14.28(+1.80%)
Dec 08, 2016 792.95 799.00 787.90 795.17 1,612,119 +3.70(+0.47%)
Dec 07, 2016 779.95 792.00 773.53 791.47 2,028,486 +15.29(+1.97%)
Dec 06, 2016 780.19 785.28 773.32 776.18 1,733,280 -2.04(-0.26%)
Dec 05, 2016 770.00 780.00 766.97 778.22 1,687,759 +13.76(+1.80%)
Dec 02, 2016 761.90 770.50 759.00 764.46 1,718,846 +0.13(+0.02%)
Dec 01, 2016 778.55 778.60 753.36 764.33 2,866,339 -11.55(-1.49%)
Nov 30, 2016 789.10 791.51 773.14 775.88 2,275,111 -13.56(-1.72%)
Nov 29, 2016 788.38 796.44 785.34 789.44 1,561,788 +3.65(+0.46%)
Nov 28, 2016 778.35 799.74 778.10 785.79 2,570,899 +5.56(+0.71%)
Nov 25, 2016 782.61 782.90 778.19 780.23 613,549 +1.23(+0.16%)
Nov 23, 2016 779.00 779.00 779.00 0 -6.00(-0.76%)
Nov 22, 2016 788.99 793.77 783.74 785.00 1,393,128 +0.20(+0.03%)
Nov 21, 2016 778.10 786.55 776.42 784.80 1,630,236 +8.83(+1.14%)
Nov 18, 2016 787.17 791.29 775.35 775.97 1,806,264 -10.19(-1.30%)
Nov 17, 2016 782.50 788.90 779.85 786.16 1,532,798 +6.18(+0.79%)
Nov 16, 2016 770.42 783.50 766.33 779.98 1,797,608 +4.82(+0.62%)
Nov 15, 2016 765.47 780.24 765.22 775.16 2,943,298 +21.94(+2.91%)
Nov 14, 2016 771.76 771.78 743.59 753.22 3,682,783 -18.53(-2.40%)
Nov 11, 2016 776.81 777.29 765.54 771.75 3,592,641 -8.54(-1.09%)
Nov 10, 2016 810.00 810.06 771.43 780.29 5,906,602 -25.30(-3.14%)
Nov 09, 2016 801.83 811.71 792.34 805.59 3,095,709 -6.39(-0.79%)
Nov 08, 2016 802.03 816.04 799.62 811.98 1,762,097 +9.95(+1.24%)
Nov 07, 2016 794.95 805.00 792.90 802.03 1,986,826 +20.93(+2.68%)
Nov 04, 2016 771.30 788.48 771.00 781.10 1,970,603 -1.09(-0.14%)
Nov 03, 2016 784.50 790.00 778.63 782.19 2,175,166 -6.23(-0.79%)
Nov 02, 2016 806.76 806.76 785.00 788.42 2,344,949 -17.06(-2.12%)
Nov 01, 2016 810.87 813.96 798.26 805.48 2,355,780 -4.42(-0.55%)
Oct 31, 2016 822.43 822.63 808.00 809.90 2,241,622 -9.66(-1.18%)
Oct 28, 2016 829.94 839.00 817.00 819.56 4,354,884 +2.21(+0.27%)
Oct 27, 2016 823.01 826.58 814.61 817.35 2,971,945 -4.75(-0.58%)
Oct 26, 2016 827.12 827.71 816.43 822.10 1,794,131 -6.45(-0.78%)
Oct 25, 2016 838.50 838.50 825.30 828.55 1,890,512 -7.19(-0.86%)
Oct 24, 2016 830.09 837.94 829.04 835.74 1,447,387 +11.68(+1.42%)
Oct 21, 2016 820.00 824.29 818.31 824.06 1,615,814 +2.43(+0.30%)
Oct 20, 2016 827.56 828.47 820.55 821.63 1,393,304 -5.46(-0.66%)
Oct 19, 2016 824.52 829.81 823.21 827.09 1,499,423 +5.60(+0.68%)
Oct 18, 2016 814.21 828.81 813.33 821.49 2,288,850 +14.65(+1.82%)
Oct 17, 2016 805.99 813.49 803.83 806.84 1,056,342 +2.24(+0.28%)
Oct 14, 2016 807.45 810.09 802.32 804.60 1,111,934 +0.52(+0.06%)
Oct 13, 2016 806.07 806.56 798.71 804.08 1,368,978 -7.69(-0.95%)
Oct 12, 2016 811.96 814.50 808.55 811.77 907,868 +2.20(+0.27%)
Oct 11, 2016 814.17 819.86 807.37 809.57 1,721,547 -4.60(-0.56%)
Oct 10, 2016 803.93 817.38 802.24 814.17 1,495,199 +13.46(+1.68%)
Oct 07, 2016 805.93 805.94 796.82 800.71 1,163,899 -2.37(-0.30%)
Oct 06, 2016 804.08 806.95 800.51 803.08 1,099,340 +1.85(+0.23%)
Oct 05, 2016 806.00 808.50 800.71 801.23 1,211,827 -1.56(-0.19%)
Oct 04, 2016 805.00 806.50 799.67 802.79 1,258,358 +2.41(+0.30%)
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.