Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 165.43 167.00 164.48 164.97 1,338,704 +0.50(+0.30%)
May 27, 2016 163.64 164.47 164.47 164.47 919,600 +1.07(+0.65%)
May 26, 2016 164.21 164.48 162.82 163.40 1,045,122 -0.82(-0.50%)
May 25, 2016 165.00 165.97 164.03 164.22 1,013,872 -0.16(-0.10%)
May 24, 2016 162.97 164.94 161.99 164.38 1,205,925 +2.34(+1.44%)
May 23, 2016 161.65 162.78 161.10 162.04 1,190,065 +0.41(+0.25%)
May 20, 2016 160.34 162.46 159.53 161.63 1,370,492 +2.52(+1.58%)
May 19, 2016 158.46 160.22 157.84 159.11 1,102,086 -0.38(-0.24%)
May 18, 2016 158.00 160.63 158.00 159.49 1,292,334 +0.80(+0.50%)
May 17, 2016 158.57 160.68 157.85 158.69 1,433,542 +0.10(+0.06%)
May 16, 2016 157.56 159.19 156.91 158.59 1,080,867 +0.83(+0.53%)
May 13, 2016 158.58 159.39 156.92 157.76 1,322,242 -1.61(-1.01%)
May 12, 2016 162.40 162.46 158.22 159.37 1,634,286 -1.92(-1.19%)
May 11, 2016 163.00 163.95 160.86 161.29 1,287,033 -1.96(-1.20%)
May 10, 2016 162.42 163.94 161.90 163.25 1,451,775 +0.96(+0.59%)
May 09, 2016 161.40 162.90 161.14 162.29 1,056,847 +1.26(+0.78%)
May 06, 2016 160.45 161.54 157.69 161.03 1,758,375 +0.66(+0.41%)
May 05, 2016 165.42 166.00 160.07 160.37 2,584,642 -4.88(-2.95%)
May 04, 2016 165.61 167.10 164.53 165.25 1,416,482 +0.46(+0.28%)
May 03, 2016 165.76 166.22 163.17 164.79 1,284,234 -2.80(-1.67%)
May 02, 2016 165.60 168.18 165.50 167.59 1,393,131 +2.48(+1.50%)
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%)
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.