Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 154.15 155.58 154.12 155.23 1,986,579 +0.00(+0.00%)
Apr 29, 2015 155.48 156.49 154.46 155.23 1,218,345 -1.53(-0.97%)
Apr 28, 2015 154.96 157.40 154.26 156.76 1,662,823 +2.02(+1.31%)
Apr 27, 2015 155.96 156.18 154.58 154.74 1,608,501 -0.84(-0.54%)
Apr 24, 2015 155.38 155.85 154.72 155.58 1,037,195 -0.14(-0.09%)
Apr 23, 2015 154.75 156.48 154.75 155.72 1,147,477 +0.08(+0.05%)
Apr 22, 2015 155.43 156.34 154.42 155.63 1,152,050 +0.09(+0.06%)
Apr 21, 2015 155.10 156.04 155.10 155.54 1,186,917 +0.78(+0.50%)
Apr 20, 2015 154.06 155.62 154.06 154.76 1,358,903 +0.97(+0.63%)
Apr 17, 2015 154.00 154.32 153.18 153.79 1,794,853 -1.13(-0.73%)
Apr 16, 2015 155.23 155.86 154.42 154.93 1,922,962 -0.26(-0.17%)
Apr 15, 2015 157.07 157.79 155.00 155.19 2,248,078 -1.81(-1.15%)
Apr 14, 2015 157.47 158.49 156.63 157.00 1,983,905 -1.49(-0.94%)
Apr 13, 2015 158.96 160.48 158.38 158.49 1,526,663 -1.14(-0.71%)
Apr 10, 2015 158.66 159.75 157.93 159.63 2,441,870 +1.33(+0.84%)
Apr 09, 2015 156.96 158.78 156.62 158.30 2,123,938 +0.99(+0.63%)
Apr 08, 2015 156.61 157.35 154.99 157.31 3,491,284 +0.62(+0.40%)
Apr 07, 2015 158.14 159.14 156.28 156.69 5,995,698 +4.11(+2.69%)
Apr 06, 2015 151.39 153.12 151.05 152.58 1,387,962 +0.41(+0.27%)
Apr 02, 2015 152.61 152.16 152.16 152.16 1,794,215 -0.02(-0.01%)
Apr 01, 2015 151.07 152.42 150.39 152.18 1,761,431 +0.72(+0.48%)
Mar 31, 2015 151.96 152.39 151.04 151.46 1,713,092 -1.19(-0.78%)
Mar 30, 2015 151.09 153.23 151.03 152.65 1,671,728 +1.98(+1.31%)
Mar 27, 2015 151.09 151.62 150.60 150.67 1,001,760 -0.82(-0.54%)
Mar 26, 2015 150.39 152.54 149.96 151.50 1,914,561 +0.06(+0.04%)
Mar 25, 2015 155.39 155.44 151.37 151.44 2,160,991 -3.41(-2.20%)
Mar 24, 2015 155.89 156.08 154.86 154.86 1,351,669 -1.36(-0.87%)
Mar 23, 2015 157.61 157.71 156.21 156.21 1,916,203 -1.28(-0.81%)
Mar 20, 2015 159.38 159.60 157.35 157.49 2,951,154 -1.66(-1.04%)
Mar 19, 2015 158.91 160.32 157.91 159.15 2,289,411 +0.50(+0.32%)
Mar 18, 2015 157.46 159.41 156.09 158.65 4,636,138 -2.21(-1.37%)
Mar 17, 2015 161.93 163.50 160.85 160.85 2,969,695 -1.47(-0.91%)
Mar 16, 2015 159.48 162.46 159.48 162.33 1,961,858 +3.66(+2.31%)
Mar 13, 2015 158.91 160.03 157.76 158.66 1,257,056 -0.24(-0.15%)
Mar 12, 2015 157.43 158.95 157.43 158.90 1,078,437 +1.85(+1.18%)
Mar 11, 2015 155.62 157.76 155.62 157.05 1,477,507 +1.43(+0.92%)
Mar 10, 2015 156.74 157.51 155.62 155.62 1,614,840 -2.66(-1.68%)
Mar 09, 2015 158.23 159.45 158.04 158.29 1,681,285 -0.07(-0.05%)
Mar 06, 2015 159.13 160.21 158.19 158.36 1,238,312 -1.49(-0.93%)
Mar 05, 2015 160.33 160.33 158.66 159.85 1,019,490 +0.18(+0.11%)
Mar 04, 2015 160.53 161.07 159.48 159.67 1,132,223 -1.40(-0.87%)
Mar 03, 2015 161.39 161.41 159.85 161.07 1,402,213 -0.59(-0.37%)
Mar 02, 2015 161.83 162.90 160.99 161.66 1,679,078 -0.16(-0.10%)
Feb 27, 2015 161.90 162.81 161.16 161.83 2,622,791 +2.18(+1.36%)
Feb 26, 2015 160.47 160.90 158.58 159.65 2,071,224 -0.95(-0.59%)
Feb 25, 2015 162.77 162.81 160.29 160.60 1,552,297 -1.97(-1.21%)
Feb 24, 2015 162.69 163.30 162.25 162.58 1,242,831 -0.46(-0.28%)
Feb 23, 2015 163.22 163.50 162.20 163.03 1,046,057 -0.18(-0.11%)
Feb 20, 2015 162.81 163.56 161.78 163.22 1,564,160 -0.14(-0.08%)
Feb 19, 2015 164.56 164.59 163.33 163.35 1,857,784 -1.03(-0.63%)
Feb 18, 2015 164.03 164.63 163.53 164.39 1,389,704 +0.22(+0.13%)
Feb 17, 2015 161.48 164.29 161.40 164.17 1,670,625 +2.81(+1.74%)
Feb 13, 2015 160.80 161.36 161.36 161.36 1,830,848 +0.16(+0.10%)
Feb 12, 2015 159.75 161.67 159.28 161.21 2,314,264 +2.18(+1.37%)
Feb 11, 2015 158.54 160.01 158.14 159.03 1,515,817 +0.57(+0.36%)
Feb 10, 2015 158.14 158.87 156.16 158.46 1,636,709 +1.52(+0.97%)
Feb 09, 2015 157.54 158.37 156.32 156.94 1,323,826 -1.47(-0.93%)
Feb 06, 2015 159.19 160.00 157.58 158.42 1,155,495 -0.11(-0.07%)
Feb 05, 2015 157.93 159.26 157.82 158.53 1,257,305 +1.18(+0.75%)
Feb 04, 2015 157.40 158.38 156.51 157.35 1,577,319 -0.81(-0.51%)
Feb 03, 2015 158.21 159.09 156.13 158.16 1,803,979 +1.57(+1.00%)
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.