Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 167.78 206.46 165.71 201.63 10,579,840 +34.04(+20.31%)
May 28, 2015 167.28 168.85 166.52 167.59 1,176,582 -0.10(-0.06%)
May 27, 2015 167.90 169.24 167.03 167.69 1,114,919 +0.60(+0.36%)
May 26, 2015 167.30 167.99 165.82 167.09 1,170,444 -1.05(-0.63%)
May 22, 2015 167.52 168.14 168.14 168.14 1,217,873 +0.22(+0.13%)
May 21, 2015 167.09 168.50 166.28 167.92 962,956 +0.21(+0.12%)
May 20, 2015 166.97 168.38 166.23 167.71 728,533 +0.75(+0.45%)
May 19, 2015 165.65 168.11 165.61 166.96 1,304,220 +1.06(+0.64%)
May 18, 2015 164.67 166.56 164.62 165.90 1,217,092 +0.67(+0.40%)
May 15, 2015 164.39 165.24 162.94 165.23 791,967 +1.55(+0.95%)
May 14, 2015 164.17 165.55 163.31 163.68 1,346,630 +0.70(+0.43%)
May 13, 2015 162.58 163.33 161.10 162.98 1,839,589 +0.11(+0.07%)
May 12, 2015 156.52 163.45 156.42 162.86 3,864,366 +6.35(+4.06%)
May 11, 2015 157.40 158.41 156.34 156.51 1,133,279 -1.20(-0.76%)
May 08, 2015 155.80 158.00 155.08 157.72 1,365,479 +3.16(+2.04%)
May 07, 2015 152.76 156.18 152.76 154.56 977,256 +1.38(+0.90%)
May 06, 2015 155.26 155.35 152.50 153.18 1,682,078 -1.11(-0.72%)
May 05, 2015 157.26 158.19 154.00 154.29 1,562,048 -4.13(-2.61%)
May 04, 2015 156.20 159.66 155.74 158.42 1,187,270 +2.15(+1.38%)
May 01, 2015 156.87 157.80 155.06 156.27 1,173,979 +0.71(+0.46%)
Apr 30, 2015 157.07 157.63 154.94 155.56 2,426,892 -2.30(-1.46%)
Apr 29, 2015 165.15 166.68 155.78 157.86 4,819,080 -12.27(-7.21%)
Apr 28, 2015 169.54 171.01 167.01 170.12 1,646,155 +0.93(+0.55%)
Apr 27, 2015 171.43 171.86 168.88 169.19 1,315,098 -2.09(-1.22%)
Apr 24, 2015 170.59 171.34 170.49 171.29 858,854 +0.41(+0.24%)
Apr 23, 2015 168.20 171.01 167.78 170.88 1,139,664 +1.78(+1.06%)
Apr 22, 2015 169.15 169.55 167.98 169.09 756,399 -0.11(-0.07%)
Apr 21, 2015 168.33 169.50 168.10 169.20 653,143 +1.34(+0.80%)
Apr 20, 2015 167.84 168.38 167.59 167.86 661,689 +1.15(+0.69%)
Apr 17, 2015 165.56 166.87 165.39 166.71 1,057,546 -0.19(-0.11%)
Apr 16, 2015 169.08 169.62 165.42 166.90 1,608,423 +0.89(+0.54%)
Apr 15, 2015 169.07 169.72 164.84 166.01 1,480,709 -2.65(-1.57%)
Apr 14, 2015 167.57 169.08 167.29 168.66 801,498 +0.91(+0.54%)
Apr 13, 2015 167.98 170.07 167.69 167.75 597,554 +0.09(+0.06%)
Apr 10, 2015 166.87 167.73 166.35 167.65 690,072 +0.70(+0.42%)
Apr 09, 2015 167.32 168.27 165.64 166.95 1,471,591 -0.94(-0.56%)
Apr 08, 2015 167.87 168.69 167.05 167.89 816,883 +0.59(+0.35%)
Apr 07, 2015 170.96 170.96 166.24 167.30 1,036,836 -0.15(-0.09%)
Apr 06, 2015 166.44 168.08 165.89 167.45 549,356 +0.26(+0.16%)
Apr 02, 2015 167.05 167.18 167.18 167.18 721,142 +0.32(+0.19%)
Apr 01, 2015 167.04 167.52 164.10 166.87 876,167 -0.36(-0.21%)
Mar 31, 2015 169.11 170.37 167.22 167.22 1,388,666 -2.97(-1.74%)
Mar 30, 2015 169.06 170.38 168.60 170.19 1,453,421 +3.44(+2.06%)
Mar 27, 2015 165.10 166.99 164.76 166.75 1,588,489 +1.95(+1.19%)
Mar 26, 2015 165.81 166.51 163.94 164.80 1,570,669 -1.51(-0.91%)
Mar 25, 2015 170.20 171.46 166.16 166.31 1,521,703 -2.89(-1.71%)
Mar 24, 2015 170.72 171.61 169.20 169.20 1,031,860 -1.59(-0.93%)
Mar 23, 2015 171.43 171.67 170.10 170.78 1,039,083 -0.65(-0.38%)
Mar 20, 2015 170.98 171.63 168.89 171.43 2,405,780 +1.72(+1.01%)
Mar 19, 2015 167.48 171.60 167.20 169.71 1,816,941 +2.19(+1.30%)
Mar 18, 2015 163.51 168.40 162.90 167.53 1,972,553 +4.34(+2.66%)
Mar 17, 2015 161.92 164.09 161.91 163.19 1,756,519 -0.29(-0.18%)
Mar 16, 2015 157.25 164.40 156.82 163.48 2,981,369 +7.32(+4.69%)
Mar 13, 2015 153.33 156.24 152.52 156.15 1,626,715 +2.08(+1.35%)
Mar 12, 2015 151.81 154.16 151.10 154.07 1,058,310 +3.08(+2.04%)
Mar 11, 2015 149.66 151.31 149.12 150.99 1,020,282 +1.88(+1.26%)
Mar 10, 2015 150.64 150.70 148.33 149.12 2,515,529 -3.13(-2.06%)
Mar 09, 2015 150.14 152.93 149.89 152.25 1,115,919 +2.45(+1.63%)
Mar 06, 2015 150.95 152.00 149.26 149.80 1,328,738 -2.23(-1.47%)
Mar 05, 2015 150.22 152.69 150.22 152.03 1,037,342 +1.77(+1.18%)
Mar 04, 2015 149.32 151.32 150.29 150.26 2,453,441 -0.03(-0.02%)
Mar 03, 2015 151.58 151.93 149.87 150.29 1,304,533 -1.64(-1.08%)
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.