MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 864.42 864.42 864.42 864.42 0 -1.35(-0.16%)
Dec 29, 2016 865.75 869.97 863.05 865.77 0 +0.87(+0.10%)
Dec 28, 2016 869.40 873.18 863.84 864.89 0 -3.82(-0.44%)
Dec 27, 2016 869.16 872.42 866.84 868.71 0 +0.89(+0.10%)
Dec 23, 2016 867.82 867.82 867.82 867.82 0 -1.30(-0.15%)
Dec 22, 2016 864.10 871.09 862.66 869.12 0 +4.23(+0.49%)
Dec 21, 2016 867.56 871.32 863.28 864.90 0 +0.19(+0.02%)
Dec 20, 2016 866.50 870.06 862.68 864.70 0 +0.48(+0.06%)
Dec 19, 2016 870.91 872.84 861.99 864.23 0 -4.55(-0.52%)
Dec 16, 2016 868.99 873.83 862.54 868.77 0 +4.15(+0.48%)
Dec 15, 2016 856.52 866.98 853.19 864.62 0 +4.56(+0.53%)
Dec 14, 2016 873.73 877.68 857.44 860.05 0 -16.59(-1.89%)
Dec 13, 2016 873.66 882.44 864.59 876.65 0 +11.04(+1.28%)
Dec 12, 2016 868.93 878.21 859.63 865.60 0 +10.73(+1.26%)
Dec 09, 2016 851.54 856.39 847.93 854.87 0 +4.28(+0.50%)
Dec 08, 2016 848.25 854.52 842.43 850.59 0 +3.03(+0.36%)
Dec 07, 2016 842.83 849.46 838.84 847.56 0 +7.23(+0.86%)
Dec 06, 2016 837.80 844.38 833.47 840.33 0 -0.18(-0.02%)
Dec 05, 2016 840.76 846.25 836.44 840.51 0 +5.05(+0.60%)
Dec 02, 2016 835.29 842.82 829.70 835.46 0 -1.09(-0.13%)
Dec 01, 2016 840.05 848.80 833.80 836.54 0 +6.25(+0.75%)
Nov 30, 2016 834.33 842.09 827.03 830.30 0 +16.28(+2.00%)
Nov 29, 2016 808.41 816.66 804.15 814.01 0 -4.86(-0.59%)
Nov 28, 2016 824.06 826.87 817.55 818.88 0 -7.09(-0.86%)
Nov 25, 2016 823.22 827.54 820.78 825.97 0 +0.11(+0.01%)
Nov 23, 2016 825.86 825.86 825.86 825.86 0 +1.12(+0.14%)
Nov 22, 2016 825.59 829.58 816.70 824.74 0 +2.07(+0.25%)
Nov 21, 2016 820.54 825.56 818.38 822.67 0 +13.88(+1.72%)
Nov 18, 2016 807.50 813.06 802.96 808.80 0 +1.81(+0.22%)
Nov 17, 2016 815.95 821.64 804.35 806.99 0 -2.76(-0.34%)
Nov 16, 2016 814.25 818.11 806.84 809.74 0 -8.55(-1.05%)
Nov 15, 2016 807.60 820.94 807.10 818.30 0 +16.33(+2.04%)
Nov 14, 2016 798.66 804.19 791.76 801.97 0 -2.20(-0.27%)
Nov 11, 2016 810.98 813.65 796.96 804.18 0 -14.75(-1.80%)
Nov 10, 2016 815.96 828.32 810.57 818.93 0 +3.17(+0.39%)
Nov 09, 2016 798.27 820.78 794.96 815.75 0 +7.74(+0.96%)
Nov 08, 2016 803.81 814.81 801.67 808.02 0 -3.48(-0.43%)
Nov 07, 2016 803.46 812.20 801.81 811.49 0 +17.44(+2.20%)
Nov 04, 2016 795.06 801.42 788.92 794.05 0 -3.61(-0.45%)
Nov 03, 2016 798.25 801.89 792.28 797.66 0 +0.33(+0.04%)
Nov 02, 2016 798.36 802.76 790.39 797.33 0 -7.92(-0.98%)
Nov 01, 2016 802.15 808.73 798.37 805.26 0 +11.80(+1.49%)
Oct 31, 2016 793.85 800.90 787.93 793.46 0 -5.06(-0.63%)
Oct 28, 2016 796.69 811.60 789.28 798.52 0 -4.87(-0.61%)
Oct 27, 2016 806.15 812.41 800.04 803.39 0 -0.57(-0.07%)
Oct 26, 2016 797.26 807.32 793.02 803.96 0 +0.88(+0.11%)
Oct 25, 2016 803.69 811.32 801.10 803.08 0 -1.30(-0.16%)
Oct 24, 2016 807.65 810.67 797.16 804.38 0 -1.50(-0.19%)
Oct 21, 2016 804.51 808.84 798.92 805.88 0 -5.48(-0.68%)
Oct 20, 2016 807.86 814.25 803.37 811.36 0 -0.46(-0.06%)
Oct 19, 2016 811.22 819.73 808.01 811.82 0 +3.71(+0.46%)
Oct 18, 2016 811.34 813.05 803.28 808.12 0 +3.73(+0.46%)
Oct 17, 2016 803.80 807.46 798.84 804.39 0 -1.61(-0.20%)
Oct 14, 2016 813.19 816.89 804.49 805.99 0 -0.11(-0.01%)
Oct 13, 2016 804.84 811.18 795.38 806.10 0 -6.37(-0.78%)
Oct 12, 2016 814.54 818.00 807.61 812.47 0 -5.37(-0.66%)
Oct 11, 2016 824.29 825.71 814.14 817.84 0 -9.35(-1.13%)
Oct 10, 2016 821.76 831.09 820.39 827.19 0 +13.94(+1.71%)
Oct 07, 2016 813.25 813.39 810.65 813.25 0 -1.10(-0.14%)
Oct 06, 2016 816.78 819.37 809.33 814.35 0 -1.24(-0.15%)
Oct 05, 2016 813.75 818.83 810.73 815.59 0 +8.55(+1.06%)
Oct 04, 2016 817.32 819.11 803.64 807.04 0 -5.50(-0.68%)
Oct 03, 2016 812.47 814.81 807.30 812.54 0 -0.86(-0.11%)
Sep 30, 2016 807.98 818.40 804.46 813.40 0 +9.30(+1.16%)
Sep 29, 2016 808.70 812.20 796.82 804.10 0 -1.57(-0.20%)
Sep 28, 2016 779.36 808.27 774.99 805.67 0 +29.59(+3.81%)
Sep 27, 2016 772.32 779.72 767.11 776.09 0 -2.41(-0.31%)
Sep 26, 2016 782.68 790.59 777.11 778.50 0 -4.17(-0.53%)
Sep 23, 2016 781.60 792.46 776.76 782.67 0 -4.35(-0.55%)
Sep 22, 2016 793.99 796.47 785.38 787.02 0 +3.42(+0.44%)
Sep 21, 2016 776.33 785.51 772.69 783.60 0 +12.05(+1.56%)
Sep 20, 2016 779.35 782.12 770.75 771.55 0 -7.29(-0.94%)
Sep 19, 2016 785.14 787.19 777.75 778.84 0 +0.41(+0.05%)
Sep 16, 2016 781.11 785.97 774.10 778.43 0 -11.33(-1.43%)
Sep 15, 2016 784.29 795.49 781.97 789.77 0 +5.84(+0.75%)
Sep 14, 2016 789.30 796.74 781.12 783.92 0 -7.16(-0.91%)
Sep 13, 2016 805.21 805.68 789.01 791.08 0 -22.41(-2.75%)
Sep 12, 2016 805.83 816.75 802.85 813.50 0 +5.61(+0.69%)
Sep 09, 2016 823.89 824.79 807.20 807.89 0 -22.00(-2.65%)
Sep 08, 2016 823.87 832.54 818.32 829.88 0 +9.99(+1.22%)
Sep 07, 2016 822.55 823.95 816.79 819.89 0 +0.66(+0.08%)
Sep 06, 2016 811.78 820.24 809.28 819.23 0 +11.21(+1.39%)
Sep 02, 2016 808.02 808.02 808.02 808.02 0 +8.01(+1.00%)
Sep 01, 2016 799.53 801.98 793.57 800.00 0 -2.99(-0.37%)
Aug 31, 2016 806.11 807.41 796.32 803.00 0 -7.47(-0.92%)
Aug 30, 2016 813.95 817.95 808.68 810.47 0 -2.21(-0.27%)
Aug 29, 2016 806.60 814.14 805.49 812.68 0 +4.35(+0.54%)
Aug 26, 2016 813.81 819.56 805.28 808.33 0 -2.33(-0.29%)
Aug 25, 2016 814.04 815.03 807.92 810.66 0 -3.05(-0.37%)
Aug 24, 2016 811.47 817.17 808.41 813.71 0 +0.43(+0.05%)
Aug 23, 2016 813.22 817.01 810.37 813.28 0 -0.77(-0.09%)
Aug 22, 2016 810.23 816.52 805.75 814.05 0 -1.82(-0.22%)
Aug 19, 2016 822.06 823.19 814.30 815.87 0 -10.46(-1.27%)
Aug 18, 2016 818.29 826.82 815.63 826.34 0 +9.72(+1.19%)
Aug 17, 2016 813.39 818.01 809.17 816.62 0 +0.29(+0.04%)
Aug 16, 2016 815.54 819.12 810.73 816.33 0 +2.58(+0.32%)
Aug 15, 2016 817.14 820.00 810.86 813.75 0 +2.43(+0.30%)
Aug 12, 2016 807.99 814.37 804.24 811.32 0 +6.44(+0.80%)
Aug 11, 2016 800.59 809.87 797.42 804.88 0 +7.64(+0.96%)
Aug 10, 2016 807.78 809.54 794.72 797.24 0 -17.20(-2.11%)
Aug 09, 2016 816.94 818.47 810.08 814.43 0 -1.06(-0.13%)
Aug 08, 2016 811.38 819.10 810.18 815.49 0 +7.19(+0.89%)
Aug 05, 2016 809.99 811.54 803.03 808.30 0 +0.38(+0.05%)
Aug 04, 2016 807.85 812.27 803.51 807.91 0 +0.45(+0.06%)
Aug 03, 2016 799.78 807.84 795.91 807.46 0 +5.48(+0.68%)
Aug 02, 2016 800.55 806.25 789.39 801.98 0 +6.08(+0.76%)
Aug 01, 2016 814.79 816.89 792.50 795.90 0 -29.24(-3.54%)
Jul 29, 2016 812.18 826.71 803.36 825.14 0 -5.63(-0.68%)
Jul 28, 2016 832.53 834.99 824.16 830.77 0 -8.83(-1.05%)
Jul 27, 2016 845.97 849.98 835.46 839.60 0 -5.49(-0.65%)
Jul 26, 2016 842.42 848.93 838.44 845.09 0 -0.74(-0.09%)
Jul 25, 2016 856.96 858.92 842.10 845.83 0 -18.99(-2.20%)
Jul 22, 2016 864.89 867.54 860.50 864.82 0 +2.24(+0.26%)
Jul 21, 2016 862.35 868.58 858.50 862.58 0 -1.46(-0.17%)
Jul 20, 2016 864.32 869.23 858.80 864.03 0 -4.28(-0.49%)
Jul 19, 2016 869.95 872.30 865.22 868.32 0 -3.33(-0.38%)
Jul 18, 2016 870.82 874.61 865.56 871.64 0 -1.08(-0.12%)
Jul 15, 2016 875.48 877.00 868.02 872.72 0 +0.53(+0.06%)
Jul 14, 2016 877.80 881.04 869.69 872.19 0 -0.77(-0.09%)
Jul 13, 2016 874.76 877.58 865.36 872.97 0 -2.10(-0.24%)
Jul 12, 2016 872.09 878.00 868.51 875.06 0 +11.88(+1.38%)
Jul 11, 2016 861.38 868.44 859.74 863.18 0 +3.76(+0.44%)
Jul 08, 2016 859.43 857.35 851.89 859.43 0 +7.86(+0.92%)
Jul 07, 2016 864.64 866.70 845.49 851.56 0 -10.65(-1.24%)
Jul 06, 2016 862.22 862.22 862.22 862.22 0 +7.36(+0.86%)
Jul 05, 2016 856.99 860.83 847.76 854.86 0 -8.42(-0.98%)
Jul 01, 2016 863.29 863.29 863.29 863.29 0 +1.32(+0.15%)
Jun 30, 2016 850.31 863.37 847.73 861.96 0 +11.73(+1.38%)
Jun 29, 2016 843.01 856.88 839.73 850.23 0 +16.34(+1.96%)
Jun 28, 2016 824.80 835.02 821.51 833.89 0 +18.65(+2.29%)
Jun 27, 2016 819.98 822.39 808.60 815.24 0 -8.69(-1.05%)
Jun 24, 2016 821.59 838.71 817.35 823.93 0 -29.11(-3.41%)
Jun 23, 2016 851.20 854.86 844.50 853.04 0 +12.86(+1.53%)
Jun 22, 2016 848.30 849.67 838.46 840.18 0 -4.98(-0.59%)
Jun 21, 2016 837.38 846.72 832.80 845.16 0 +7.35(+0.88%)
Jun 20, 2016 841.14 844.36 836.73 837.81 0 +7.58(+0.91%)
Jun 17, 2016 829.77 835.09 821.33 830.23 0 +5.34(+0.65%)
Jun 16, 2016 811.44 826.92 804.02 824.89 0 +7.71(+0.94%)
Jun 15, 2016 816.03 824.47 813.60 817.18 0 -2.54(-0.31%)
Jun 14, 2016 822.72 826.74 813.01 819.72 0 -6.61(-0.80%)
Jun 13, 2016 821.27 835.48 819.49 826.33 0 +0.76(+0.09%)
Jun 10, 2016 830.98 835.67 822.37 825.57 0 -10.72(-1.28%)
Jun 09, 2016 828.91 838.93 828.02 836.29 0 -1.99(-0.24%)
Jun 08, 2016 841.28 845.03 835.00 838.28 0 +3.71(+0.44%)
Jun 07, 2016 825.12 837.24 823.73 834.57 0 +17.58(+2.15%)
Jun 06, 2016 815.67 821.32 812.82 816.99 0 +7.12(+0.88%)
Jun 03, 2016 810.36 814.22 804.83 809.87 0 +1.55(+0.19%)
Jun 02, 2016 804.83 808.84 799.89 808.32 0 -4.40(-0.54%)
Jun 01, 2016 804.40 814.99 801.10 812.72 0 +3.20(+0.40%)
May 31, 2016 817.95 821.75 805.83 809.52 0 -8.74(-1.07%)
May 27, 2016 818.26 818.26 818.26 818.26 0 +0.97(+0.12%)
May 26, 2016 821.74 825.24 812.83 817.28 0 -4.25(-0.52%)
May 25, 2016 814.33 823.13 812.68 821.53 0 +11.47(+1.42%)
May 24, 2016 809.89 815.73 806.21 810.06 0 +3.70(+0.46%)
May 23, 2016 802.04 810.80 800.25 806.36 0 -2.95(-0.36%)
May 20, 2016 813.14 814.82 805.19 809.31 0 -1.67(-0.21%)
May 19, 2016 801.02 812.54 797.26 810.98 0 +1.66(+0.20%)
May 18, 2016 815.55 818.92 804.11 809.32 0 -7.67(-0.94%)
May 17, 2016 815.56 824.03 812.30 817.00 0 -2.86(-0.35%)
May 16, 2016 817.02 823.10 813.59 819.86 0 +10.74(+1.33%)
May 13, 2016 814.47 819.51 806.64 809.12 0 -11.98(-1.46%)
May 12, 2016 826.00 828.22 814.92 821.10 0 +5.77(+0.71%)
May 11, 2016 815.69 822.52 809.76 815.34 0 -5.54(-0.68%)
May 10, 2016 810.70 821.14 809.13 820.88 0 +12.93(+1.60%)
May 09, 2016 813.06 815.10 797.64 807.95 0 -7.00(-0.86%)
May 06, 2016 805.22 820.71 804.10 814.94 0 +2.70(+0.33%)
May 05, 2016 816.58 822.12 806.94 812.24 0 +3.72(+0.46%)
May 04, 2016 812.55 818.99 804.55 808.52 0 -6.41(-0.79%)
May 03, 2016 819.68 822.20 809.84 814.93 0 -14.69(-1.77%)
May 02, 2016 822.77 833.39 818.90 829.62 0 +5.43(+0.66%)
Apr 29, 2016 824.50 834.15 815.21 824.20 0 +1.23(+0.15%)
Apr 28, 2016 824.45 834.92 818.39 822.96 0 -9.17(-1.10%)
Apr 27, 2016 823.08 834.61 818.84 832.13 0 +13.57(+1.66%)
Apr 26, 2016 816.13 822.20 811.16 818.56 0 +6.21(+0.76%)
Apr 25, 2016 812.92 815.77 804.77 812.36 0 -6.73(-0.82%)
Apr 22, 2016 813.69 821.24 811.07 819.08 0 +6.91(+0.85%)
Apr 21, 2016 814.54 823.23 809.35 812.18 0 -1.76(-0.22%)
Apr 20, 2016 806.30 821.22 803.59 813.93 0 +5.56(+0.69%)
Apr 19, 2016 801.22 810.50 795.97 808.37 0 +7.64(+0.95%)
Apr 18, 2016 787.35 802.29 778.59 800.74 0 +7.60(+0.96%)
Apr 15, 2016 795.21 798.85 789.78 793.14 0 -3.27(-0.41%)
Apr 14, 2016 794.15 801.50 790.56 796.41 0 +3.74(+0.47%)
Apr 13, 2016 792.46 796.02 786.14 792.67 0 +3.11(+0.39%)
Apr 12, 2016 776.07 793.09 773.62 789.56 0 +16.16(+2.09%)
Apr 11, 2016 776.15 783.65 771.36 773.40 0 +0.43(+0.06%)
Apr 08, 2016 771.51 776.58 767.36 772.96 0 +14.52(+1.91%)
Apr 07, 2016 757.89 764.04 753.25 758.44 0 -4.83(-0.63%)
Apr 06, 2016 754.44 765.33 750.46 763.28 0 +12.22(+1.63%)
Apr 05, 2016 753.40 758.59 747.95 751.05 0 -9.91(-1.30%)
Apr 04, 2016 763.55 769.77 757.82 760.96 0 -0.55(-0.07%)
Apr 01, 2016 755.26 765.45 753.65 761.52 0 -8.12(-1.06%)
Mar 31, 2016 771.84 780.34 767.89 769.64 0 -5.58(-0.72%)
Mar 30, 2016 782.17 784.95 771.54 775.22 0 +2.79(+0.36%)
Mar 29, 2016 761.26 773.12 756.11 772.43 0 +3.44(+0.45%)
Mar 28, 2016 769.33 771.96 763.28 768.99 0 +0.41(+0.05%)
Mar 24, 2016 768.58 768.58 768.58 768.58 0 +6.08(+0.80%)
Mar 23, 2016 768.20 771.39 759.92 762.50 0 -9.57(-1.24%)
Mar 22, 2016 766.54 779.83 764.48 772.07 0 -1.54(-0.20%)
Mar 21, 2016 775.90 780.19 769.23 773.60 0 -6.97(-0.89%)
Mar 18, 2016 784.89 786.34 771.41 780.57 0 -0.04(-0.00%)
Mar 17, 2016 776.48 786.48 767.63 780.61 0 +12.39(+1.61%)
Mar 16, 2016 762.74 771.80 755.45 768.22 0 +7.50(+0.99%)
Mar 15, 2016 749.98 761.44 746.44 760.72 0 +1.60(+0.21%)
Mar 14, 2016 751.73 762.49 747.20 759.12 0 -0.66(-0.09%)
Mar 11, 2016 762.06 770.59 754.38 759.79 0 +5.31(+0.70%)
Mar 10, 2016 752.63 758.59 741.82 754.47 0 -0.99(-0.13%)
Mar 09, 2016 751.02 767.72 743.16 755.46 0 +11.08(+1.49%)
Mar 08, 2016 758.46 761.30 740.98 744.38 0 -18.54(-2.43%)
Mar 07, 2016 740.79 765.41 738.75 762.92 0 +18.45(+2.48%)
Mar 04, 2016 743.51 751.27 735.41 744.48 0 +1.60(+0.22%)
Mar 03, 2016 738.45 745.58 730.61 742.88 0 +2.72(+0.37%)
Mar 02, 2016 723.05 740.71 716.92 740.16 0 +12.47(+1.71%)
Mar 01, 2016 718.25 731.29 712.80 727.69 0 +14.57(+2.04%)
Feb 29, 2016 725.41 729.56 710.31 713.12 0 -9.24(-1.28%)
Feb 26, 2016 734.08 736.07 720.27 722.35 0 -1.00(-0.14%)
Feb 25, 2016 722.28 726.55 707.21 723.35 0 +4.84(+0.67%)
Feb 24, 2016 702.06 720.61 699.09 718.50 0 +2.84(+0.40%)
Feb 23, 2016 731.35 734.57 712.95 715.67 0 -21.93(-2.97%)
Feb 22, 2016 730.97 745.32 730.72 737.60 0 +9.03(+1.24%)
Feb 19, 2016 726.51 730.25 716.40 728.56 0 -3.12(-0.43%)
Feb 18, 2016 740.83 743.70 726.98 731.69 0 -2.90(-0.39%)
Feb 17, 2016 722.10 740.49 717.80 734.59 0 +13.87(+1.92%)
Feb 16, 2016 723.90 726.30 708.88 720.72 0 +3.68(+0.51%)
Feb 12, 2016 717.03 717.03 717.03 717.03 0 +16.94(+2.42%)
Feb 11, 2016 689.85 705.64 681.97 700.10 0 +0.94(+0.13%)
Feb 10, 2016 698.94 702.99 696.37 699.15 0 -4.15(-0.59%)
Feb 09, 2016 709.67 715.54 693.06 703.30 0 -18.97(-2.63%)
Feb 08, 2016 704.36 728.62 697.67 722.27 0 +9.44(+1.32%)
Feb 05, 2016 712.23 718.74 701.92 712.83 0 -2.10(-0.29%)
Feb 04, 2016 710.04 722.76 701.10 714.92 0 +11.16(+1.59%)
Feb 03, 2016 683.41 704.93 667.43 703.77 0 +30.68(+4.56%)
Feb 02, 2016 673.83 682.56 665.46 673.09 0 -22.79(-3.28%)
Feb 01, 2016 695.85 701.39 686.09 695.88 0 -11.82(-1.67%)
Jan 29, 2016 692.60 708.55 687.60 707.71 0 +9.27(+1.33%)
Jan 28, 2016 702.86 706.82 685.35 698.44 0 +17.97(+2.64%)
Jan 27, 2016 681.27 699.78 671.20 680.47 0 -6.02(-0.88%)
Jan 26, 2016 670.34 688.96 664.14 686.49 0 +26.77(+4.06%)
Jan 25, 2016 671.69 682.36 658.64 659.72 0 -21.73(-3.19%)
Jan 22, 2016 682.41 687.56 665.77 681.46 0 +24.33(+3.70%)
Jan 21, 2016 641.47 664.02 636.18 657.12 0 +14.70(+2.29%)
Jan 20, 2016 651.01 657.99 621.18 642.42 0 -23.37(-3.51%)
Jan 19, 2016 681.97 685.55 656.73 665.80 0 -12.04(-1.78%)
Jan 15, 2016 677.83 677.83 677.83 677.83 0 -17.95(-2.58%)
Jan 14, 2016 670.84 702.47 664.85 695.78 0 +32.15(+4.84%)
Jan 13, 2016 674.09 683.10 656.72 663.63 0 -3.42(-0.51%)
Jan 12, 2016 665.42 672.03 649.17 667.05 0 +8.06(+1.22%)
Jan 11, 2016 672.07 673.36 650.26 658.99 0 -9.94(-1.49%)
Jan 08, 2016 680.74 685.30 664.10 668.93 0 -12.47(-1.83%)
Jan 07, 2016 682.33 699.11 677.24 681.40 0 -17.32(-2.48%)
Jan 06, 2016 698.70 705.92 691.84 698.72 0 -17.48(-2.44%)
Jan 05, 2016 710.86 717.08 703.98 716.20 0 +3.41(+0.48%)
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.
TOP
Email a Story