Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 151.90 152.58 150.88 152.14 1,333,723 -0.51(-0.33%)
Apr 28, 2016 153.78 154.95 152.46 152.64 1,214,263 -1.75(-1.13%)
Apr 27, 2016 153.94 154.98 153.16 154.39 919,844 +0.41(+0.27%)
Apr 26, 2016 152.79 154.43 152.41 153.98 1,122,893 +1.43(+0.94%)
Apr 25, 2016 152.64 154.09 151.14 152.55 1,120,980 -0.70(-0.46%)
Apr 22, 2016 153.22 153.81 152.09 153.25 1,475,004 +0.69(+0.45%)
Apr 21, 2016 153.62 154.44 152.18 152.56 1,278,840 -1.69(-1.09%)
Apr 20, 2016 155.15 155.68 154.20 154.25 884,553 -0.80(-0.52%)
Apr 19, 2016 154.62 156.00 153.56 155.05 1,146,718 +1.05(+0.68%)
Apr 18, 2016 152.34 154.22 151.86 154.00 904,895 +1.13(+0.74%)
Apr 15, 2016 152.68 153.34 151.87 152.87 937,398 +0.18(+0.12%)
Apr 14, 2016 154.02 154.38 152.62 152.68 1,128,149 -1.40(-0.91%)
Apr 13, 2016 152.70 154.29 152.68 154.08 1,739,686 +1.94(+1.28%)
Apr 12, 2016 150.71 152.75 150.23 152.14 1,809,868 +1.90(+1.26%)
Apr 11, 2016 150.62 152.13 150.23 150.24 1,576,644 -0.34(-0.23%)
Apr 08, 2016 149.35 152.49 149.20 150.58 1,733,744 +1.97(+1.33%)
Apr 07, 2016 148.51 149.78 148.17 148.61 1,478,629 -1.37(-0.92%)
Apr 06, 2016 149.27 150.32 148.10 149.98 1,219,711 +0.76(+0.51%)
Apr 05, 2016 149.42 150.20 148.95 149.22 1,245,363 -1.71(-1.14%)
Apr 04, 2016 151.00 152.50 150.36 150.93 1,783,799 +0.12(+0.08%)
Apr 01, 2016 149.56 151.10 148.44 150.81 1,633,172 +0.88(+0.58%)
Mar 31, 2016 148.86 150.14 148.03 149.94 2,153,498 +1.06(+0.71%)
Mar 30, 2016 150.19 150.63 148.78 148.88 1,518,982 -1.31(-0.87%)
Mar 29, 2016 149.30 150.27 148.05 150.18 1,637,409 +0.74(+0.49%)
Mar 28, 2016 149.80 150.09 147.78 149.45 1,657,547 -0.42(-0.28%)
Mar 24, 2016 148.63 149.87 149.87 149.87 1,193,799 +0.02(+0.01%)
Mar 23, 2016 150.58 150.87 149.61 149.85 1,353,895 -0.73(-0.48%)
Mar 22, 2016 150.70 151.02 149.56 150.58 1,788,129 -1.03(-0.68%)
Mar 21, 2016 150.72 151.89 150.10 151.61 2,338,370 +0.76(+0.51%)
Mar 18, 2016 148.03 151.00 147.76 150.85 4,925,115 +2.18(+1.47%)
Mar 17, 2016 143.03 149.00 141.97 148.66 9,649,608 +15.73(+11.83%)
Mar 16, 2016 131.30 133.38 130.10 132.93 2,754,382 +1.10(+0.84%)
Mar 15, 2016 131.75 132.06 130.57 131.83 1,921,124 -0.71(-0.53%)
Mar 14, 2016 132.78 133.60 132.00 132.54 1,798,636 -0.53(-0.40%)
Mar 11, 2016 132.09 133.22 131.38 133.07 1,243,886 +2.59(+1.98%)
Mar 10, 2016 130.88 132.00 128.61 130.48 1,267,767 -0.11(-0.08%)
Mar 09, 2016 130.52 131.10 128.67 130.59 1,609,339 -0.51(-0.39%)
Mar 08, 2016 132.45 133.22 130.97 131.10 1,391,994 -2.34(-1.76%)
Mar 07, 2016 131.76 133.68 130.85 133.44 1,683,478 +1.08(+0.81%)
Mar 04, 2016 131.98 134.55 131.98 132.37 1,979,798 +0.05(+0.03%)
Mar 03, 2016 130.42 132.63 130.20 132.32 1,980,053 +1.46(+1.12%)
Mar 02, 2016 129.61 131.59 129.56 130.86 1,955,544 +0.82(+0.63%)
Mar 01, 2016 127.08 130.53 126.29 130.04 2,191,196 +4.14(+3.29%)
Feb 29, 2016 126.27 128.34 125.71 125.90 2,209,206 -0.46(-0.36%)
Feb 26, 2016 125.70 128.24 125.64 126.36 2,180,476 +1.29(+1.03%)
Feb 25, 2016 123.63 125.15 122.46 125.08 1,480,073 +2.29(+1.87%)
Feb 24, 2016 121.89 123.28 120.89 122.78 1,422,924 -0.29(-0.24%)
Feb 23, 2016 123.64 124.05 121.77 123.08 2,563,316 -1.45(-1.17%)
Feb 22, 2016 119.35 125.53 120.22 124.53 2,896,961 +5.18(+4.34%)
Feb 19, 2016 119.85 120.25 117.80 119.35 2,923,610 -1.44(-1.20%)
Feb 18, 2016 122.20 122.89 119.55 120.80 2,311,170 -1.62(-1.32%)
Feb 17, 2016 122.85 123.87 121.90 122.42 2,248,537 +0.90(+0.74%)
Feb 16, 2016 119.98 122.09 118.77 121.52 1,899,001 +3.23(+2.73%)
Feb 12, 2016 115.48 118.29 118.29 118.29 1,877,028 +3.85(+3.36%)
Feb 11, 2016 115.47 116.81 112.93 114.44 2,895,844 -2.96(-2.52%)
Feb 10, 2016 120.17 121.20 117.15 117.40 2,312,884 -1.96(-1.64%)
Feb 09, 2016 118.89 120.64 117.79 119.36 2,105,007 -0.52(-0.43%)
Feb 08, 2016 119.83 120.48 117.78 119.88 1,905,173 -1.45(-1.20%)
Feb 05, 2016 122.56 123.75 121.07 121.33 1,746,291 -2.12(-1.71%)
Feb 04, 2016 120.21 125.18 120.21 123.45 2,763,581 +2.97(+2.47%)
Feb 03, 2016 120.39 120.99 117.21 120.48 2,124,192 +0.76(+0.64%)
Feb 02, 2016 121.02 121.64 119.50 119.71 2,362,020 -1.99(-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.