Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 151.07 153.44 149.80 150.90 1,121,791 +0.48(+0.32%)
May 27, 2016 148.20 150.42 150.42 150.42 1,094,200 +2.25(+1.52%)
May 26, 2016 148.97 149.70 147.02 148.17 920,322 -1.44(-0.96%)
May 25, 2016 146.73 150.00 146.71 149.61 1,395,921 +2.94(+2.00%)
May 24, 2016 143.93 146.93 142.53 146.67 1,169,477 +4.16(+2.92%)
May 23, 2016 142.42 144.50 141.73 142.51 981,838 -0.01(-0.01%)
May 20, 2016 139.29 143.00 139.24 142.52 975,544 +3.49(+2.51%)
May 19, 2016 140.90 142.30 137.64 139.03 1,304,226 -3.30(-2.32%)
May 18, 2016 139.70 142.45 139.57 142.33 1,249,899 +2.37(+1.69%)
May 17, 2016 143.81 144.39 139.38 139.96 1,549,710 -4.61(-3.19%)
May 16, 2016 139.19 144.88 138.64 144.57 1,305,450 +4.83(+3.46%)
May 13, 2016 138.65 140.27 138.00 139.74 1,138,936 +0.63(+0.45%)
May 12, 2016 139.58 140.46 136.68 139.11 1,166,877 +0.25(+0.18%)
May 11, 2016 145.72 146.44 138.69 138.86 1,122,397 -6.62(-4.55%)
May 10, 2016 144.75 145.70 141.52 145.48 912,053 +1.96(+1.37%)
May 09, 2016 141.59 145.32 141.49 143.52 951,438 +2.53(+1.79%)
May 06, 2016 141.32 143.52 139.67 140.99 933,231 -1.59(-1.12%)
May 05, 2016 142.16 143.74 140.36 142.58 1,005,576 +1.17(+0.83%)
May 04, 2016 143.70 144.46 140.87 141.41 1,284,472 -2.96(-2.05%)
May 03, 2016 141.71 147.79 141.00 144.37 2,259,306 +3.84(+2.73%)
May 02, 2016 140.07 140.78 138.50 140.53 1,365,292 +1.25(+0.90%)
Apr 29, 2016 141.88 142.31 137.48 139.28 2,051,577 -3.25(-2.28%)
Apr 28, 2016 142.99 146.48 139.12 142.53 3,278,612 -8.25(-5.47%)
Apr 27, 2016 154.47 155.48 150.75 150.78 1,865,581 -3.23(-2.10%)
Apr 26, 2016 158.08 158.08 151.96 154.01 1,458,572 -4.01(-2.54%)
Apr 25, 2016 158.86 159.93 156.73 158.02 849,052 -1.08(-0.68%)
Apr 22, 2016 161.04 162.00 157.36 159.10 1,216,634 -2.28(-1.41%)
Apr 21, 2016 157.07 161.64 156.78 161.38 1,197,986 +4.34(+2.76%)
Apr 20, 2016 156.24 158.12 154.92 157.04 822,597 +1.60(+1.03%)
Apr 19, 2016 155.93 156.84 153.66 155.44 779,186 -0.27(-0.17%)
Apr 18, 2016 153.76 157.71 152.43 155.71 989,268 +2.62(+1.71%)
Apr 15, 2016 155.13 155.29 151.65 153.09 1,569,045 -1.66(-1.07%)
Apr 14, 2016 153.55 155.99 152.02 154.75 984,712 +1.87(+1.22%)
Apr 13, 2016 154.59 155.83 151.13 152.88 1,622,310 -0.67(-0.44%)
Apr 12, 2016 148.49 153.91 147.87 153.55 1,461,082 +5.67(+3.83%)
Apr 11, 2016 150.00 150.98 146.93 147.88 1,295,894 -1.01(-0.68%)
Apr 08, 2016 150.00 150.62 145.79 148.89 1,542,709 +0.86(+0.58%)
Apr 07, 2016 154.97 156.48 147.67 148.03 2,081,009 -8.99(-5.73%)
Apr 06, 2016 148.29 157.19 148.29 157.02 2,117,774 +8.99(+6.07%)
Apr 05, 2016 145.98 149.71 145.21 148.03 1,718,949 +0.93(+0.63%)
Apr 04, 2016 143.48 148.74 143.09 147.10 1,995,939 +4.16(+2.91%)
Apr 01, 2016 135.87 143.20 135.87 142.94 2,023,517 +3.72(+2.67%)
Mar 31, 2016 135.32 140.41 134.31 139.22 1,831,182 +4.40(+3.26%)
Mar 30, 2016 135.88 138.07 133.81 134.82 1,263,283 +0.28(+0.21%)
Mar 29, 2016 131.61 134.74 129.61 134.54 1,172,756 +2.04(+1.54%)
Mar 28, 2016 133.95 135.20 131.93 132.50 1,298,440 -0.69(-0.52%)
Mar 24, 2016 132.88 133.19 133.19 133.19 1,222,000 -0.44(-0.33%)
Mar 23, 2016 134.96 136.75 131.25 133.63 2,333,273 -2.08(-1.53%)
Mar 22, 2016 129.91 135.92 129.82 135.71 2,203,652 +4.65(+3.55%)
Mar 21, 2016 128.38 131.80 128.07 131.06 1,500,609 +2.61(+2.03%)
Mar 18, 2016 128.58 129.52 124.77 128.45 2,608,231 +0.54(+0.42%)
Mar 17, 2016 130.56 131.59 124.16 127.91 2,838,730 -2.93(-2.24%)
Mar 16, 2016 134.44 136.74 129.71 130.84 1,499,721 -3.60(-2.68%)
Mar 15, 2016 133.75 134.59 130.52 134.44 2,163,323 -0.06(-0.04%)
Mar 14, 2016 139.15 139.15 134.49 134.50 1,644,690 -4.77(-3.43%)
Mar 11, 2016 138.22 139.79 136.71 139.27 1,695,148 +2.51(+1.84%)
Mar 10, 2016 141.73 141.73 135.01 136.76 1,803,068 -3.76(-2.68%)
Mar 09, 2016 141.62 142.89 137.29 140.52 2,018,853 -0.51(-0.36%)
Mar 08, 2016 147.15 147.59 140.80 141.03 1,955,916 -8.57(-5.73%)
Mar 07, 2016 143.16 150.12 142.20 149.60 1,110,864 +5.14(+3.56%)
Mar 04, 2016 146.49 148.23 144.12 144.46 1,352,962 -1.39(-0.95%)
Mar 03, 2016 150.75 151.19 145.67 145.85 1,328,870 -5.74(-3.79%)
Mar 02, 2016 149.55 152.49 149.00 151.59 1,871,439 +0.76(+0.50%)
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.