Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 164.85 165.59 163.74 165.11 1,228,930 -0.55(-0.33%)
Apr 28, 2016 166.89 168.16 165.46 165.66 1,118,856 -1.90(-1.13%)
Apr 27, 2016 167.07 168.20 166.22 167.56 847,570 +0.45(+0.27%)
Apr 26, 2016 165.82 167.60 165.41 167.11 1,034,665 +1.55(+0.94%)
Apr 25, 2016 165.66 167.23 164.03 165.56 1,032,902 -0.76(-0.46%)
Apr 22, 2016 166.28 166.93 165.06 166.32 1,359,110 +0.75(+0.45%)
Apr 21, 2016 166.72 167.61 165.16 165.57 1,178,359 -1.83(-1.09%)
Apr 20, 2016 168.38 168.95 167.35 167.40 815,052 -0.87(-0.52%)
Apr 19, 2016 167.80 169.30 166.65 168.27 1,056,618 +1.14(+0.68%)
Apr 18, 2016 165.33 167.38 164.81 167.13 833,796 +1.23(+0.74%)
Apr 15, 2016 165.70 166.42 164.82 165.90 863,745 +0.20(+0.12%)
Apr 14, 2016 167.15 167.55 165.64 165.70 1,039,508 -1.52(-0.91%)
Apr 13, 2016 165.72 167.45 165.70 167.22 1,602,995 +2.11(+1.28%)
Apr 12, 2016 163.56 165.78 163.04 165.11 1,667,663 +2.06(+1.26%)
Apr 11, 2016 163.46 165.10 163.04 163.05 1,452,764 -0.37(-0.23%)
Apr 08, 2016 162.09 165.49 161.92 163.42 1,597,520 +2.14(+1.33%)
Apr 07, 2016 161.17 162.55 160.80 161.28 1,362,450 -1.49(-0.92%)
Apr 06, 2016 162.00 163.14 160.73 162.77 1,123,876 +0.83(+0.51%)
Apr 05, 2016 162.16 163.00 161.65 161.94 1,147,512 -1.86(-1.14%)
Apr 04, 2016 163.88 165.51 163.18 163.80 1,643,642 +0.13(+0.08%)
Apr 01, 2016 162.31 163.99 161.10 163.67 1,504,850 +0.95(+0.58%)
Mar 31, 2016 161.55 162.94 160.65 162.72 1,984,293 +1.15(+0.71%)
Mar 30, 2016 163.00 163.47 161.47 161.57 1,399,632 -1.42(-0.87%)
Mar 29, 2016 162.03 163.09 160.67 162.99 1,508,754 +0.80(+0.49%)
Mar 28, 2016 162.57 162.89 160.38 162.19 1,527,310 -0.46(-0.28%)
Mar 24, 2016 161.30 162.65 162.65 162.65 1,100,000 +0.02(+0.01%)
Mar 23, 2016 163.42 163.73 162.37 162.63 1,247,517 -0.79(-0.48%)
Mar 22, 2016 163.55 163.90 162.31 163.42 1,647,632 -1.12(-0.68%)
Mar 21, 2016 163.57 164.84 162.90 164.54 2,154,639 +0.83(+0.51%)
Mar 18, 2016 160.65 163.88 160.36 163.71 4,538,137 +2.37(+1.47%)
Mar 17, 2016 155.23 161.70 154.08 161.34 8,891,416 +17.07(+11.83%)
Mar 16, 2016 142.50 144.75 141.19 144.27 2,537,964 +1.20(+0.84%)
Mar 15, 2016 142.99 143.32 141.70 143.07 1,770,177 -0.77(-0.54%)
Mar 14, 2016 144.10 144.99 143.25 143.84 1,657,313 -0.58(-0.40%)
Mar 11, 2016 143.35 144.58 142.58 144.42 1,146,151 +2.81(+1.98%)
Mar 10, 2016 142.04 143.25 139.58 141.61 1,168,156 -0.37(-0.26%)
Mar 09, 2016 141.90 142.53 139.89 141.98 1,480,279 -0.55(-0.39%)
Mar 08, 2016 144.00 144.83 142.39 142.53 1,280,364 -2.55(-1.76%)
Mar 07, 2016 143.25 145.33 142.25 145.08 1,548,472 +1.17(+0.81%)
Mar 04, 2016 143.49 146.28 143.49 143.91 1,821,029 +0.05(+0.03%)
Mar 03, 2016 141.79 144.19 141.55 143.86 1,821,263 +1.59(+1.12%)
Mar 02, 2016 140.91 143.06 140.85 142.27 1,798,720 +0.89(+0.63%)
Mar 01, 2016 138.16 141.91 137.30 141.38 2,015,474 +4.50(+3.29%)
Feb 29, 2016 137.28 139.53 136.67 136.88 2,032,039 -0.50(-0.36%)
Feb 26, 2016 136.66 139.42 136.60 137.38 2,005,613 +1.40(+1.03%)
Feb 25, 2016 134.41 136.06 133.14 135.98 1,361,379 +2.49(+1.87%)
Feb 24, 2016 132.52 134.03 131.43 133.49 1,308,813 -0.32(-0.24%)
Feb 23, 2016 134.42 134.86 132.39 133.81 2,357,752 -1.58(-1.17%)
Feb 22, 2016 129.76 136.47 130.70 135.39 2,664,640 +5.63(+4.34%)
Feb 19, 2016 130.30 130.73 128.07 129.76 2,689,152 -1.57(-1.20%)
Feb 18, 2016 132.86 133.60 129.97 131.33 2,125,826 -1.76(-1.32%)
Feb 17, 2016 133.56 134.67 132.53 133.09 2,068,216 +0.98(+0.74%)
Feb 16, 2016 130.44 132.74 129.12 132.11 1,746,711 +3.51(+2.73%)
Feb 12, 2016 125.55 128.60 128.60 128.60 1,726,500 +4.18(+3.36%)
Feb 11, 2016 125.54 126.99 122.78 124.42 2,663,613 -3.22(-2.52%)
Feb 10, 2016 130.65 131.77 127.36 127.64 2,127,403 -2.13(-1.64%)
Feb 09, 2016 129.25 131.16 128.06 129.77 1,936,197 -0.56(-0.43%)
Feb 08, 2016 130.28 130.99 128.05 130.33 1,752,388 -1.58(-1.20%)
Feb 05, 2016 133.25 134.54 131.63 131.91 1,606,248 -2.30(-1.71%)
Feb 04, 2016 130.69 136.09 130.69 134.21 2,541,956 +3.23(+2.47%)
Feb 03, 2016 130.89 131.54 127.42 130.98 1,953,843 +0.83(+0.64%)
Feb 02, 2016 131.57 132.25 129.92 130.15 2,172,599 -2.16(-1.63%)
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.