Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 124.20 125.00 123.76 124.62 4,061,344 +0.95(+0.77%)
May 27, 2016 123.24 123.67 123.67 123.67 1,728,778 +0.94(+0.77%)
May 26, 2016 122.23 123.30 121.94 122.73 2,292,320 -0.02(-0.01%)
May 25, 2016 121.14 122.96 120.84 122.74 3,869,966 +2.25(+1.87%)
May 24, 2016 118.91 120.67 118.66 120.50 3,271,219 +2.70(+2.29%)
May 23, 2016 118.38 118.94 117.68 117.80 1,955,943 -0.70(-0.59%)
May 20, 2016 117.50 119.70 117.28 118.49 3,898,761 +1.19(+1.02%)
May 19, 2016 117.92 118.53 116.08 117.30 3,831,476 -1.70(-1.43%)
May 18, 2016 118.28 119.48 117.73 119.00 4,099,469 +0.57(+0.48%)
May 17, 2016 120.28 120.64 117.91 118.44 5,686,145 -2.49(-2.06%)
May 16, 2016 120.20 121.39 119.69 120.93 3,060,714 +0.73(+0.60%)
May 13, 2016 119.31 121.57 119.31 120.20 3,106,685 +0.35(+0.30%)
May 12, 2016 121.24 121.50 119.12 119.85 3,803,917 -1.00(-0.83%)
May 11, 2016 123.64 124.04 120.78 120.85 3,497,965 -2.40(-1.95%)
May 10, 2016 122.24 123.45 121.45 123.25 3,297,756 +1.43(+1.18%)
May 09, 2016 120.48 122.34 119.94 121.82 3,814,702 +1.74(+1.45%)
May 06, 2016 120.31 121.06 118.64 120.08 3,833,484 -0.83(-0.69%)
May 05, 2016 120.81 122.44 120.21 120.91 2,966,248 +0.05(+0.05%)
May 04, 2016 121.71 122.17 120.34 120.85 3,889,114 -1.70(-1.39%)
May 03, 2016 124.14 124.21 122.28 122.55 3,652,459 -2.07(-1.66%)
May 02, 2016 124.33 124.96 123.23 124.62 3,104,415 +0.54(+0.44%)
Apr 29, 2016 124.94 126.92 122.58 124.08 6,872,058 -1.77(-1.41%)
Apr 28, 2016 125.59 128.30 124.91 125.85 4,277,290 -0.34(-0.27%)
Apr 27, 2016 127.55 127.69 125.81 126.20 3,482,031 -1.45(-1.14%)
Apr 26, 2016 128.07 128.48 127.00 127.65 2,751,165 -0.48(-0.37%)
Apr 25, 2016 127.88 128.35 127.17 128.13 2,036,539 +0.21(+0.17%)
Apr 22, 2016 128.96 129.10 127.12 127.91 3,517,541 -0.91(-0.71%)
Apr 21, 2016 127.33 128.97 127.00 128.82 2,996,024 +1.25(+0.98%)
Apr 20, 2016 127.78 128.42 126.83 127.58 3,029,194 +0.52(+0.41%)
Apr 19, 2016 126.04 127.37 125.68 127.06 3,435,647 +0.31(+0.25%)
Apr 18, 2016 125.01 127.06 124.94 126.75 2,654,963 +1.23(+0.98%)
Apr 15, 2016 125.53 125.72 124.21 125.52 3,603,178 +0.01(+0.01%)
Apr 14, 2016 125.27 126.02 124.92 125.51 3,070,565 +0.05(+0.04%)
Apr 13, 2016 124.65 126.11 124.03 125.46 4,925,203 +1.14(+0.92%)
Apr 12, 2016 122.39 124.79 122.37 124.32 3,525,519 +1.73(+1.41%)
Apr 11, 2016 122.59 123.65 121.71 122.58 3,486,289 -0.05(-0.04%)
Apr 08, 2016 124.03 124.63 121.82 122.64 3,217,685 -0.72(-0.58%)
Apr 07, 2016 124.67 125.40 122.72 123.36 4,291,553 -1.79(-1.43%)
Apr 06, 2016 120.90 125.30 120.33 125.15 5,188,587 +5.26(+4.39%)
Apr 05, 2016 120.46 121.62 119.63 119.89 3,323,098 -1.34(-1.11%)
Apr 04, 2016 120.71 122.25 120.48 121.23 2,951,747 +0.39(+0.32%)
Apr 01, 2016 117.59 121.06 116.87 120.84 5,067,654 +3.31(+2.82%)
Mar 31, 2016 117.05 118.33 116.89 117.52 3,571,660 +0.35(+0.30%)
Mar 30, 2016 117.27 118.27 116.24 117.17 2,965,553 -0.01(-0.01%)
Mar 29, 2016 116.37 117.33 115.07 117.18 3,490,120 +0.88(+0.75%)
Mar 28, 2016 117.04 117.86 115.47 116.30 2,693,106 -0.68(-0.58%)
Mar 24, 2016 116.60 116.98 116.98 116.98 3,860,244 +0.38(+0.32%)
Mar 23, 2016 117.82 119.07 116.17 116.60 3,964,543 -1.46(-1.23%)
Mar 22, 2016 115.26 118.35 115.09 118.06 5,375,763 +2.83(+2.46%)
Mar 21, 2016 113.89 115.97 113.67 115.23 4,053,922 +1.18(+1.03%)
Mar 18, 2016 113.63 114.75 111.70 114.06 8,678,555 +1.08(+0.96%)
Mar 17, 2016 112.65 114.28 111.18 112.97 6,250,903 +0.12(+0.10%)
Mar 16, 2016 112.09 115.22 111.25 112.86 7,788,042 +0.60(+0.54%)
Mar 15, 2016 113.53 113.89 111.93 112.25 3,870,975 -1.11(-0.97%)
Mar 14, 2016 112.76 113.90 112.24 113.36 3,844,876 +0.04(+0.03%)
Mar 11, 2016 112.05 113.65 111.44 113.32 6,202,453 +2.78(+2.51%)
Mar 10, 2016 111.35 112.47 108.97 110.54 5,834,182 +0.10(+0.09%)
Mar 09, 2016 112.87 112.94 109.67 110.44 7,749,977 -2.92(-2.58%)
Mar 08, 2016 115.14 115.22 113.12 113.37 3,908,908 -2.10(-1.82%)
Mar 07, 2016 113.64 115.91 113.47 115.47 4,189,442 +1.04(+0.91%)
Mar 04, 2016 115.25 115.46 113.30 114.42 4,428,722 +0.11(+0.10%)
Mar 03, 2016 115.40 115.45 113.91 114.31 3,813,891 -1.29(-1.12%)
Mar 02, 2016 116.01 116.50 114.61 115.61 4,708,006 -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.