Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 150.83 152.43 149.83 152.15 3,480,711 +2.05(+1.37%)
Jun 29, 2016 149.11 150.75 148.63 150.10 3,770,972 +1.68(+1.13%)
Jun 28, 2016 145.89 148.42 145.60 148.42 4,348,004 +3.84(+2.66%)
Jun 27, 2016 146.16 147.07 143.82 144.58 4,208,811 -1.87(-1.28%)
Jun 24, 2016 147.20 149.30 146.03 146.45 4,919,244 -5.82(-3.82%)
Jun 23, 2016 151.21 152.40 150.63 152.27 3,000,308 +2.46(+1.64%)
Jun 22, 2016 149.08 152.18 149.00 149.81 4,470,133 +0.39(+0.26%)
Jun 21, 2016 151.14 151.47 148.50 149.42 2,622,237 -1.23(-0.82%)
Jun 20, 2016 151.79 152.69 150.37 150.65 3,250,433 +1.03(+0.69%)
Jun 17, 2016 152.61 152.76 149.55 149.62 4,682,336 -2.68(-1.76%)
Jun 16, 2016 151.68 152.90 150.70 152.30 2,322,388 +0.40(+0.26%)
Jun 15, 2016 153.13 154.08 151.82 151.90 2,443,679 -1.09(-0.71%)
Jun 14, 2016 152.74 153.48 151.64 152.99 2,115,240 -0.09(-0.06%)
Jun 13, 2016 155.06 156.12 152.99 153.08 2,340,347 -1.70(-1.10%)
Jun 10, 2016 155.26 156.32 153.64 154.78 2,626,053 -2.00(-1.28%)
Jun 09, 2016 157.76 158.98 156.00 156.78 2,383,014 -1.22(-0.77%)
Jun 08, 2016 158.48 158.94 157.54 158.00 2,475,994 -0.89(-0.56%)
Jun 07, 2016 159.13 159.64 158.28 158.89 1,896,652 -1.30(-0.81%)
Jun 06, 2016 159.58 160.75 158.89 160.19 1,897,636 +1.00(+0.63%)
Jun 03, 2016 159.86 159.99 156.82 159.19 2,149,342 -0.68(-0.43%)
Jun 02, 2016 158.23 159.87 157.95 159.87 2,386,956 +1.82(+1.15%)
Jun 01, 2016 157.61 158.84 156.74 158.05 1,717,157 +0.10(+0.06%)
May 31, 2016 157.42 158.43 156.85 157.95 3,204,387 +1.21(+0.77%)
May 27, 2016 156.20 156.74 156.74 156.74 1,364,000 +1.19(+0.77%)
May 26, 2016 154.92 156.28 154.55 155.55 1,808,633 -0.02(-0.01%)
May 25, 2016 153.54 155.84 153.15 155.57 3,053,390 +2.85(+1.87%)
May 24, 2016 150.71 152.94 150.39 152.72 2,580,981 +3.42(+2.29%)
May 23, 2016 150.04 150.75 149.15 149.30 1,543,233 -0.88(-0.59%)
May 20, 2016 148.92 151.71 148.65 150.18 3,076,109 +1.51(+1.02%)
May 19, 2016 149.45 150.22 147.12 148.67 3,023,022 -2.16(-1.43%)
May 18, 2016 149.91 151.43 149.21 150.83 3,234,467 +0.72(+0.48%)
May 17, 2016 152.45 152.91 149.44 150.11 4,486,349 -3.16(-2.06%)
May 16, 2016 152.35 153.86 151.70 153.27 2,414,893 +0.92(+0.60%)
May 13, 2016 151.22 154.08 151.22 152.35 2,451,164 -0.55(-0.36%)
May 12, 2016 154.68 155.00 151.97 152.90 2,981,649 -1.28(-0.83%)
May 11, 2016 157.73 158.25 154.09 154.18 2,741,833 -3.06(-1.95%)
May 10, 2016 155.95 157.50 154.95 157.24 2,584,902 +1.83(+1.18%)
May 09, 2016 153.70 156.08 153.02 155.41 2,990,103 +2.22(+1.45%)
May 06, 2016 153.49 154.45 151.36 153.19 3,004,825 -1.06(-0.69%)
May 05, 2016 154.13 156.21 153.36 154.25 2,325,054 +0.07(+0.05%)
May 04, 2016 155.28 155.86 153.53 154.18 3,048,430 -2.17(-1.39%)
May 03, 2016 158.37 158.46 156.00 156.35 2,862,931 -2.64(-1.66%)
May 02, 2016 158.62 159.42 157.21 158.99 2,433,354 +0.69(+0.44%)
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%)
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.