Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 123.37 124.16 122.92 123.78 4,088,936 +0.95(+0.77%)
May 27, 2016 122.41 122.83 122.83 122.83 1,740,523 +0.93(+0.77%)
May 26, 2016 121.41 122.47 121.12 121.90 2,307,894 -0.02(-0.01%)
May 25, 2016 120.33 122.13 120.02 121.92 3,896,257 +2.23(+1.87%)
May 24, 2016 118.11 119.86 117.86 119.68 3,293,443 +2.68(+2.29%)
May 23, 2016 117.58 118.14 116.89 117.00 1,969,232 -0.69(-0.59%)
May 20, 2016 116.70 118.89 116.49 117.69 3,925,248 +1.18(+1.02%)
May 19, 2016 117.12 117.73 115.29 116.51 3,857,506 -1.69(-1.43%)
May 18, 2016 117.48 118.67 116.93 118.20 4,127,319 +0.56(+0.48%)
May 17, 2016 119.47 119.83 117.11 117.64 5,724,775 -2.48(-2.06%)
May 16, 2016 119.39 120.58 118.88 120.11 3,081,507 +0.72(+0.60%)
May 13, 2016 118.51 120.75 118.51 119.39 3,127,791 +0.35(+0.30%)
May 12, 2016 120.43 120.67 118.32 119.04 3,829,760 -1.00(-0.83%)
May 11, 2016 122.80 123.20 119.97 120.04 3,521,730 -2.38(-1.95%)
May 10, 2016 121.41 122.62 120.64 122.42 3,320,161 +1.42(+1.18%)
May 09, 2016 119.66 121.52 119.13 120.99 3,840,619 +1.73(+1.45%)
May 06, 2016 119.50 120.25 117.84 119.27 3,859,529 -0.82(-0.69%)
May 05, 2016 120.00 121.62 119.40 120.09 2,986,401 +0.05(+0.05%)
May 04, 2016 120.89 121.34 119.53 120.04 3,915,537 -1.69(-1.39%)
May 03, 2016 123.30 123.37 121.45 121.73 3,677,274 -2.06(-1.66%)
May 02, 2016 123.49 124.12 122.39 123.78 3,125,506 +0.54(+0.44%)
Apr 29, 2016 124.09 126.06 121.75 123.24 6,918,747 -1.76(-1.41%)
Apr 28, 2016 124.74 127.43 124.07 125.00 4,306,350 -0.34(-0.27%)
Apr 27, 2016 126.69 126.83 124.96 125.35 3,505,688 -1.44(-1.14%)
Apr 26, 2016 127.21 127.61 126.14 126.79 2,769,857 -0.47(-0.37%)
Apr 25, 2016 127.02 127.48 126.31 127.26 2,050,375 +0.21(+0.17%)
Apr 22, 2016 128.09 128.23 126.27 127.05 3,541,439 -0.90(-0.71%)
Apr 21, 2016 126.47 128.10 126.15 127.95 3,016,379 +1.24(+0.98%)
Apr 20, 2016 126.92 127.56 125.97 126.72 3,049,774 +0.51(+0.41%)
Apr 19, 2016 125.19 126.51 124.83 126.20 3,458,989 +0.31(+0.25%)
Apr 18, 2016 124.17 126.20 124.10 125.89 2,673,001 +1.22(+0.98%)
Apr 15, 2016 124.68 124.87 123.37 124.67 3,627,658 +0.01(+0.01%)
Apr 14, 2016 124.42 125.17 124.08 124.66 3,091,426 +0.05(+0.04%)
Apr 13, 2016 123.81 125.26 123.19 124.61 4,958,665 +1.14(+0.92%)
Apr 12, 2016 121.56 123.94 121.54 123.48 3,549,472 +1.72(+1.41%)
Apr 11, 2016 121.77 122.82 120.89 121.76 3,509,975 -0.05(-0.04%)
Apr 08, 2016 123.20 123.79 121.00 121.81 3,239,546 -0.72(-0.59%)
Apr 07, 2016 123.83 124.55 121.90 122.53 4,320,710 -1.77(-1.43%)
Apr 06, 2016 120.08 124.45 119.52 124.30 5,223,838 +5.22(+4.39%)
Apr 05, 2016 119.65 120.80 118.82 119.08 3,345,675 -1.33(-1.11%)
Apr 04, 2016 119.90 121.42 119.66 120.41 2,971,801 +0.39(+0.32%)
Apr 01, 2016 116.80 120.24 116.08 120.02 5,102,083 +3.29(+2.82%)
Mar 31, 2016 116.26 117.53 116.11 116.73 3,595,926 +0.35(+0.30%)
Mar 30, 2016 116.48 117.47 115.46 116.38 2,985,701 -0.01(-0.01%)
Mar 29, 2016 115.58 116.54 114.29 116.39 3,513,832 +0.87(+0.75%)
Mar 28, 2016 116.25 117.06 114.70 115.51 2,711,403 -0.68(-0.58%)
Mar 24, 2016 115.82 116.19 116.19 116.19 3,886,470 +0.37(+0.32%)
Mar 23, 2016 117.02 118.27 115.38 115.82 3,991,478 -1.45(-1.23%)
Mar 22, 2016 114.48 117.55 114.31 117.27 5,412,285 +2.81(+2.46%)
Mar 21, 2016 113.12 115.19 112.91 114.45 4,081,464 +1.17(+1.03%)
Mar 18, 2016 112.87 113.98 110.95 113.29 8,737,517 +1.07(+0.96%)
Mar 17, 2016 111.89 113.51 110.43 112.21 6,293,371 +0.12(+0.10%)
Mar 16, 2016 111.33 114.45 110.50 112.09 7,840,954 +0.60(+0.54%)
Mar 15, 2016 112.77 113.12 111.18 111.50 3,897,275 -1.10(-0.97%)
Mar 14, 2016 112.00 113.13 111.48 112.59 3,870,998 +0.04(+0.03%)
Mar 11, 2016 111.29 112.88 110.69 112.56 6,244,592 +2.76(+2.51%)
Mar 10, 2016 110.60 111.71 108.23 109.80 5,873,819 +0.10(+0.09%)
Mar 09, 2016 112.11 112.17 108.93 109.70 7,802,630 -2.90(-2.58%)
Mar 08, 2016 114.36 114.45 112.36 112.60 3,935,465 -2.09(-1.82%)
Mar 07, 2016 112.87 115.12 112.70 114.69 4,217,905 +1.04(+0.91%)
Mar 04, 2016 114.47 114.68 112.53 113.65 4,458,811 +0.11(+0.10%)
Mar 03, 2016 114.62 114.67 113.14 113.54 3,839,802 -1.28(-1.12%)
Mar 02, 2016 115.22 115.72 113.83 114.83 4,739,992 -0.70(-0.61%)
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.