Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 167.38 205.95 165.30 201.14 10,605,743 +33.96(+20.31%)
May 28, 2015 166.87 168.43 166.11 167.18 1,179,463 -0.10(-0.06%)
May 27, 2015 167.49 168.83 166.63 167.28 1,117,649 +0.60(+0.36%)
May 26, 2015 166.89 167.58 165.41 166.68 1,173,310 -1.05(-0.63%)
May 22, 2015 167.11 167.73 167.73 167.73 1,220,855 +0.22(+0.13%)
May 21, 2015 166.68 168.09 165.88 167.51 965,314 +0.21(+0.12%)
May 20, 2015 166.56 167.97 165.82 167.30 730,316 +0.75(+0.45%)
May 19, 2015 165.25 167.70 165.20 166.55 1,307,413 +1.06(+0.64%)
May 18, 2015 164.26 166.15 164.22 165.49 1,220,071 +0.66(+0.40%)
May 15, 2015 163.99 164.84 162.54 164.83 793,907 +1.55(+0.95%)
May 14, 2015 163.77 165.15 162.91 163.28 1,349,927 +0.70(+0.43%)
May 13, 2015 162.18 162.93 160.70 162.58 1,844,093 +0.11(+0.07%)
May 12, 2015 156.14 163.05 156.04 162.47 3,873,828 +6.33(+4.06%)
May 11, 2015 157.01 158.02 155.95 156.13 1,136,053 -1.20(-0.76%)
May 08, 2015 155.42 157.61 154.70 157.33 1,368,823 +3.15(+2.04%)
May 07, 2015 152.39 155.80 152.39 154.18 979,648 +1.38(+0.90%)
May 06, 2015 154.88 154.97 152.13 152.80 1,686,196 -1.11(-0.72%)
May 05, 2015 156.88 157.80 153.62 153.91 1,565,872 -4.12(-2.61%)
May 04, 2015 155.82 159.27 155.36 158.03 1,190,176 +2.15(+1.38%)
May 01, 2015 156.49 157.41 154.68 155.89 1,176,854 +0.71(+0.46%)
Apr 30, 2015 156.68 157.25 154.56 155.18 2,432,834 -2.30(-1.46%)
Apr 29, 2015 164.74 166.28 155.40 157.47 4,830,879 -12.24(-7.21%)
Apr 28, 2015 169.13 170.59 166.60 169.71 1,650,185 +0.93(+0.55%)
Apr 27, 2015 171.01 171.44 168.47 168.78 1,318,318 -2.09(-1.22%)
Apr 24, 2015 170.17 170.93 170.07 170.87 860,956 +0.41(+0.24%)
Apr 23, 2015 167.79 170.59 167.37 170.46 1,142,454 +1.78(+1.06%)
Apr 22, 2015 168.73 169.14 167.57 168.68 758,251 -0.11(-0.07%)
Apr 21, 2015 167.92 169.08 167.69 168.79 654,742 +1.34(+0.80%)
Apr 20, 2015 167.43 167.97 167.18 167.45 663,309 +1.14(+0.69%)
Apr 17, 2015 165.16 166.46 164.99 166.31 1,060,135 -0.19(-0.11%)
Apr 16, 2015 168.67 169.20 165.01 166.50 1,612,361 +0.89(+0.54%)
Apr 15, 2015 168.66 169.31 164.44 165.60 1,484,334 -2.64(-1.57%)
Apr 14, 2015 167.16 168.67 166.88 168.25 803,460 +0.91(+0.54%)
Apr 13, 2015 167.57 169.65 167.28 167.34 599,017 +0.09(+0.06%)
Apr 10, 2015 166.46 167.32 165.94 167.24 691,761 +0.70(+0.42%)
Apr 09, 2015 166.92 167.86 165.24 166.54 1,475,194 -0.94(-0.56%)
Apr 08, 2015 167.46 168.28 166.65 167.48 818,883 +0.59(+0.35%)
Apr 07, 2015 170.54 170.54 165.83 166.89 1,039,374 -0.15(-0.09%)
Apr 06, 2015 166.04 167.67 165.48 167.04 550,701 +0.26(+0.16%)
Apr 02, 2015 166.65 166.78 166.78 166.78 722,908 +0.32(+0.19%)
Apr 01, 2015 166.63 167.11 163.70 166.46 878,312 -0.36(-0.21%)
Mar 31, 2015 168.70 169.95 166.81 166.81 1,392,066 -2.96(-1.74%)
Mar 30, 2015 168.65 169.96 168.19 169.77 1,456,979 +3.43(+2.06%)
Mar 27, 2015 164.70 166.58 164.36 166.34 1,592,378 +1.95(+1.19%)
Mar 26, 2015 165.41 166.11 163.54 164.40 1,574,514 -1.51(-0.91%)
Mar 25, 2015 169.78 171.04 165.75 165.90 1,525,429 -2.88(-1.71%)
Mar 24, 2015 170.31 171.19 168.78 168.78 1,034,387 -1.58(-0.93%)
Mar 23, 2015 171.01 171.25 169.68 170.37 1,041,627 -0.64(-0.38%)
Mar 20, 2015 170.56 171.22 168.47 171.01 2,411,670 +1.71(+1.01%)
Mar 19, 2015 167.07 171.18 166.79 169.30 1,821,389 +2.18(+1.30%)
Mar 18, 2015 163.11 167.99 162.51 167.12 1,977,382 +4.33(+2.66%)
Mar 17, 2015 161.52 163.69 161.51 162.79 1,760,820 -0.29(-0.18%)
Mar 16, 2015 156.87 164.00 156.43 163.08 2,988,668 +7.31(+4.69%)
Mar 13, 2015 152.95 155.85 152.15 155.77 1,630,698 +2.08(+1.35%)
Mar 12, 2015 151.44 153.79 150.73 153.69 1,060,901 +3.07(+2.04%)
Mar 11, 2015 149.30 150.94 148.75 150.62 1,022,780 +1.87(+1.26%)
Mar 10, 2015 150.27 150.33 147.97 148.75 2,521,688 -3.12(-2.06%)
Mar 09, 2015 149.77 152.55 149.52 151.88 1,118,651 +2.44(+1.63%)
Mar 06, 2015 150.58 151.63 148.89 149.44 1,331,991 -2.23(-1.47%)
Mar 05, 2015 149.85 152.32 149.85 151.66 1,039,882 +1.77(+1.18%)
Mar 04, 2015 148.96 150.95 149.92 149.90 2,459,448 -0.03(-0.02%)
Mar 03, 2015 151.21 151.56 149.50 149.92 1,307,727 -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.