Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 159.39 161.92 156.38 158.30 5,386,570 -2.26(-1.41%)
Apr 28, 2016 160.22 163.68 159.36 160.56 3,352,696 -0.44(-0.27%)
Apr 27, 2016 162.72 162.90 160.50 161.00 2,729,343 -1.85(-1.14%)
Apr 26, 2016 163.39 163.91 162.02 162.85 2,156,464 -0.61(-0.37%)
Apr 25, 2016 163.15 163.75 162.24 163.46 1,596,314 +0.27(+0.17%)
Apr 22, 2016 164.52 164.70 162.18 163.19 2,757,177 -1.16(-0.71%)
Apr 21, 2016 162.44 164.54 162.03 164.35 2,348,393 +1.59(+0.98%)
Apr 20, 2016 163.02 163.84 161.80 162.76 2,374,393 +0.66(+0.41%)
Apr 19, 2016 160.80 162.50 160.34 162.10 2,692,986 +0.40(+0.25%)
Apr 18, 2016 159.49 162.10 159.40 161.70 2,081,057 +1.57(+0.98%)
Apr 15, 2016 160.15 160.39 158.46 160.13 2,824,303 +0.01(+0.01%)
Apr 14, 2016 159.81 160.77 159.37 160.12 2,406,821 +0.06(+0.04%)
Apr 13, 2016 159.02 160.89 158.23 160.06 3,860,554 +1.46(+0.92%)
Apr 12, 2016 156.14 159.20 156.11 158.60 2,763,431 +2.21(+1.41%)
Apr 11, 2016 156.40 157.75 155.28 156.39 2,732,681 -0.07(-0.04%)
Apr 08, 2016 158.24 159.00 155.42 156.46 2,522,139 -0.92(-0.58%)
Apr 07, 2016 159.05 159.98 156.57 157.38 3,363,876 -2.28(-1.43%)
Apr 06, 2016 154.24 159.85 153.52 159.66 4,067,004 +6.71(+4.39%)
Apr 05, 2016 153.68 155.16 152.62 152.95 2,604,766 -1.71(-1.11%)
Apr 04, 2016 154.00 155.96 153.70 154.66 2,313,687 +0.50(+0.32%)
Apr 01, 2016 150.02 154.44 149.10 154.16 3,972,212 +4.23(+2.82%)
Mar 31, 2016 149.33 150.96 149.13 149.93 2,799,598 +0.45(+0.30%)
Mar 30, 2016 149.61 150.88 148.30 149.48 2,324,509 -0.01(-0.01%)
Mar 29, 2016 148.46 149.69 146.80 149.49 2,735,684 +1.12(+0.75%)
Mar 28, 2016 149.32 150.36 147.32 148.37 2,110,955 -0.87(-0.58%)
Mar 24, 2016 148.76 149.24 149.24 149.24 3,025,800 +0.48(+0.32%)
Mar 23, 2016 150.31 151.91 148.20 148.76 3,107,554 -1.86(-1.23%)
Mar 22, 2016 147.05 150.99 146.83 150.62 4,213,719 +3.61(+2.46%)
Mar 21, 2016 145.30 147.95 145.02 147.01 3,177,612 +1.50(+1.03%)
Mar 18, 2016 144.97 146.40 142.51 145.51 6,802,568 +1.38(+0.96%)
Mar 17, 2016 143.72 145.80 141.84 144.13 4,899,686 +0.15(+0.10%)
Mar 16, 2016 143.00 147.00 141.93 143.98 6,104,552 +0.77(+0.54%)
Mar 15, 2016 144.84 145.30 142.80 143.21 3,034,212 -1.41(-0.97%)
Mar 14, 2016 143.86 145.31 143.19 144.62 3,013,754 +0.05(+0.03%)
Mar 11, 2016 142.95 144.99 142.17 144.57 4,861,709 +3.54(+2.51%)
Mar 10, 2016 142.06 143.48 139.02 141.03 4,573,045 +0.13(+0.09%)
Mar 09, 2016 144.00 144.08 139.91 140.90 6,074,715 -3.73(-2.58%)
Mar 08, 2016 146.89 147.00 144.32 144.63 3,063,945 -2.68(-1.82%)
Mar 07, 2016 144.98 147.87 144.76 147.31 3,283,838 +1.33(+0.91%)
Mar 04, 2016 147.03 147.30 144.54 145.98 3,471,394 +0.14(+0.10%)
Mar 03, 2016 147.22 147.29 145.32 145.84 2,989,467 -1.65(-1.12%)
Mar 02, 2016 148.00 148.63 146.21 147.49 3,690,307 -0.90(-0.61%)
Mar 01, 2016 144.30 148.45 142.28 148.39 4,477,587 +6.11(+4.29%)
Feb 29, 2016 146.96 147.67 142.22 142.28 5,193,354 -5.32(-3.60%)
Feb 26, 2016 148.51 149.50 146.95 147.60 3,411,498 +0.85(+0.58%)
Feb 25, 2016 147.36 148.39 145.26 146.75 3,446,442 -0.36(-0.24%)
Feb 24, 2016 145.50 147.27 143.91 147.11 3,315,796 -0.15(-0.10%)
Feb 23, 2016 148.15 149.72 146.86 147.26 3,314,740 -1.30(-0.88%)
Feb 22, 2016 148.72 149.77 146.94 148.56 4,603,310 -1.56(-1.04%)
Feb 19, 2016 148.98 151.76 148.32 150.12 2,796,785 +0.82(+0.55%)
Feb 18, 2016 150.79 152.36 149.08 149.30 2,891,976 -1.77(-1.17%)
Feb 17, 2016 148.30 151.52 147.40 151.07 3,810,870 +3.92(+2.66%)
Feb 16, 2016 146.89 148.06 145.68 147.15 3,371,139 +2.43(+1.68%)
Feb 12, 2016 143.13 144.72 144.72 144.72 3,218,000 +3.26(+2.30%)
Feb 11, 2016 140.76 143.49 140.04 141.46 4,374,070 -3.35(-2.31%)
Feb 10, 2016 145.21 147.13 143.96 144.81 4,273,159 +1.65(+1.15%)
Feb 09, 2016 141.02 144.79 140.82 143.16 4,211,108 +0.16(+0.11%)
Feb 08, 2016 143.50 144.56 140.19 143.00 4,627,125 -2.04(-1.41%)
Feb 05, 2016 148.93 149.38 143.69 145.04 6,451,924 -4.87(-3.25%)
Feb 04, 2016 150.50 151.96 148.80 149.91 3,685,128 -0.78(-0.52%)
Feb 03, 2016 150.50 151.18 147.07 150.69 4,530,427 +0.58(+0.39%)
Feb 02, 2016 150.48 151.49 148.48 150.11 3,879,218 -2.64(-1.73%)
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.