Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 130.44 131.28 129.97 130.88 3,867,147 +1.00(+0.77%)
May 27, 2016 129.43 129.88 129.88 129.88 1,646,115 +0.99(+0.77%)
May 26, 2016 128.37 129.50 128.06 128.89 2,182,711 -0.02(-0.01%)
May 25, 2016 127.23 129.13 126.90 128.91 3,684,920 +2.36(+1.87%)
May 24, 2016 124.88 126.73 124.62 126.55 3,114,803 +2.83(+2.29%)
May 23, 2016 124.33 124.91 123.59 123.71 1,862,418 -0.73(-0.59%)
May 20, 2016 123.40 125.71 123.17 124.44 3,712,338 +1.25(+1.02%)
May 19, 2016 123.84 124.48 121.91 123.19 3,648,271 -1.79(-1.43%)
May 18, 2016 124.22 125.48 123.64 124.98 3,903,449 +0.60(+0.48%)
May 17, 2016 126.32 126.70 123.83 124.38 5,414,257 -2.62(-2.06%)
May 16, 2016 126.24 127.49 125.70 127.00 2,914,363 +0.76(+0.60%)
May 13, 2016 125.30 127.67 125.30 126.24 2,958,136 +0.37(+0.30%)
May 12, 2016 127.33 127.60 125.10 125.87 3,622,030 -1.05(-0.83%)
May 11, 2016 129.84 130.27 126.85 126.92 3,330,708 -2.52(-1.95%)
May 10, 2016 128.38 129.65 127.56 129.44 3,140,072 +1.51(+1.18%)
May 09, 2016 126.53 128.49 125.97 127.93 3,632,300 +1.83(+1.45%)
May 06, 2016 126.35 127.14 124.60 126.11 3,650,184 -0.87(-0.69%)
May 05, 2016 126.88 128.59 126.25 126.98 2,824,415 +0.06(+0.04%)
May 04, 2016 127.83 128.30 126.39 126.92 3,703,154 -1.79(-1.39%)
May 03, 2016 130.37 130.44 128.42 128.71 3,477,815 -2.17(-1.66%)
May 02, 2016 130.58 131.23 129.41 130.88 2,955,975 +0.57(+0.44%)
Apr 29, 2016 131.21 133.29 128.73 130.31 6,543,466 -1.86(-1.41%)
Apr 28, 2016 131.89 134.74 131.19 132.17 4,072,768 -0.36(-0.27%)
Apr 27, 2016 133.95 134.10 132.12 132.53 3,315,535 -1.52(-1.14%)
Apr 26, 2016 134.50 134.93 133.38 134.06 2,619,617 -0.50(-0.37%)
Apr 25, 2016 134.31 134.79 133.56 134.56 1,939,161 +0.22(+0.17%)
Apr 22, 2016 135.43 135.58 133.51 134.34 3,349,347 -0.96(-0.71%)
Apr 21, 2016 133.72 135.45 133.38 135.29 2,852,767 +1.31(+0.98%)
Apr 20, 2016 134.20 134.87 133.19 133.98 2,884,351 +0.54(+0.41%)
Apr 19, 2016 132.37 133.77 131.99 133.44 3,271,370 +0.33(+0.25%)
Apr 18, 2016 131.29 133.44 131.22 133.11 2,528,014 +1.29(+0.98%)
Apr 15, 2016 131.84 132.03 130.44 131.82 3,430,890 +0.01(+0.01%)
Apr 14, 2016 131.56 132.35 131.19 131.81 2,923,744 +0.05(+0.04%)
Apr 13, 2016 130.91 132.44 130.25 131.76 4,689,701 +1.20(+0.92%)
Apr 12, 2016 128.53 131.05 128.51 130.56 3,356,945 +1.82(+1.41%)
Apr 11, 2016 128.75 129.86 127.83 128.74 3,319,590 -0.06(-0.05%)
Apr 08, 2016 130.26 130.89 127.94 128.80 3,063,829 -0.76(-0.58%)
Apr 07, 2016 130.93 131.69 128.89 129.56 4,086,350 -1.88(-1.43%)
Apr 06, 2016 126.97 131.59 126.38 131.43 4,940,492 +5.52(+4.39%)
Apr 05, 2016 126.51 127.73 125.64 125.91 3,164,202 -1.41(-1.11%)
Apr 04, 2016 126.77 128.39 126.53 127.32 2,810,607 +0.41(+0.32%)
Apr 01, 2016 123.50 127.14 122.74 126.90 4,825,341 +3.48(+2.82%)
Mar 31, 2016 122.93 124.27 122.76 123.42 3,400,879 +0.37(+0.30%)
Mar 30, 2016 123.16 124.20 122.08 123.05 2,823,753 -0.01(-0.01%)
Mar 29, 2016 122.21 123.22 120.84 123.06 3,323,238 +0.92(+0.75%)
Mar 28, 2016 122.92 123.78 121.27 122.14 2,564,333 -0.72(-0.58%)
Mar 24, 2016 122.46 122.85 122.85 122.85 3,675,664 +0.39(+0.32%)
Mar 23, 2016 123.73 125.05 122.00 122.46 3,774,976 -1.53(-1.23%)
Mar 22, 2016 121.05 124.30 120.87 123.99 5,118,717 +2.97(+2.46%)
Mar 21, 2016 119.61 121.79 119.38 121.02 3,860,081 +1.23(+1.03%)
Mar 18, 2016 119.34 120.52 117.31 119.78 8,263,584 +1.14(+0.96%)
Mar 17, 2016 118.31 120.02 116.76 118.65 5,952,012 +0.12(+0.10%)
Mar 16, 2016 117.72 121.01 116.84 118.52 7,415,653 +0.63(+0.54%)
Mar 15, 2016 119.23 119.61 117.55 117.89 3,685,882 -1.16(-0.98%)
Mar 14, 2016 118.42 119.62 117.87 119.05 3,661,030 +0.04(+0.03%)
Mar 11, 2016 117.68 119.36 117.03 119.01 5,905,879 +2.91(+2.51%)
Mar 10, 2016 116.94 118.11 114.44 116.10 5,555,217 +0.11(+0.09%)
Mar 09, 2016 118.54 118.61 115.17 115.99 7,379,407 -3.07(-2.58%)
Mar 08, 2016 120.92 121.01 118.80 119.06 3,722,001 -2.21(-1.82%)
Mar 07, 2016 119.35 121.73 119.17 121.27 3,989,122 +1.09(+0.91%)
Mar 04, 2016 121.03 121.26 118.98 120.17 4,216,960 +0.11(+0.10%)
Mar 03, 2016 121.19 121.25 119.63 120.06 3,631,527 -1.36(-1.12%)
Mar 02, 2016 121.83 122.35 120.36 121.41 4,482,890 -0.74(-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.