Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 167.22 168.01 165.06 166.97 642,760 -0.75(-0.45%)
Apr 28, 2016 167.55 169.17 166.79 167.72 457,278 +0.29(+0.17%)
Apr 27, 2016 168.69 168.94 166.53 167.43 755,201 -0.87(-0.52%)
Apr 26, 2016 166.24 168.56 165.03 168.30 795,281 +2.24(+1.35%)
Apr 25, 2016 164.83 166.11 163.79 166.06 579,254 +0.76(+0.46%)
Apr 22, 2016 164.06 165.32 163.63 165.30 595,609 +1.74(+1.07%)
Apr 21, 2016 164.26 165.37 162.68 163.56 533,404 -0.99(-0.60%)
Apr 20, 2016 165.02 166.14 162.86 164.55 550,900 -0.25(-0.15%)
Apr 19, 2016 162.59 164.92 162.27 164.80 1,033,880 +2.88(+1.78%)
Apr 18, 2016 160.20 162.45 159.24 161.93 825,747 +1.75(+1.09%)
Apr 15, 2016 158.46 160.52 157.19 160.18 921,912 +1.54(+0.97%)
Apr 14, 2016 160.06 160.88 158.44 158.64 707,726 -1.62(-1.01%)
Apr 13, 2016 160.96 162.29 159.07 160.26 1,270,624 -0.42(-0.26%)
Apr 12, 2016 158.14 160.92 158.13 160.69 1,035,895 +2.78(+1.76%)
Apr 11, 2016 161.29 162.09 157.77 157.91 1,384,240 -3.37(-2.09%)
Apr 08, 2016 163.03 163.60 160.07 161.27 1,489,791 -1.46(-0.90%)
Apr 07, 2016 169.13 170.45 162.12 162.74 2,854,503 -7.33(-4.31%)
Apr 06, 2016 170.30 171.57 169.55 170.06 900,745 -0.64(-0.38%)
Apr 05, 2016 172.41 172.81 168.21 170.70 1,783,336 -4.19(-2.39%)
Apr 04, 2016 174.45 177.09 173.70 174.89 838,458 +0.69(+0.39%)
Apr 01, 2016 172.34 174.46 171.15 174.20 726,934 +1.69(+0.98%)
Mar 31, 2016 174.00 175.15 172.07 172.51 919,105 -1.83(-1.05%)
Mar 30, 2016 175.49 176.75 173.84 174.34 799,557 -0.82(-0.47%)
Mar 29, 2016 172.50 175.61 172.23 175.16 507,278 +2.94(+1.71%)
Mar 28, 2016 173.29 174.13 172.12 172.22 539,786 -1.07(-0.62%)
Mar 24, 2016 171.65 173.29 173.29 173.29 515,049 +0.45(+0.26%)
Mar 23, 2016 173.94 173.94 171.83 172.84 495,808 -0.73(-0.42%)
Mar 22, 2016 172.66 174.60 171.11 173.57 450,627 +0.59(+0.34%)
Mar 21, 2016 173.47 174.16 172.04 172.97 417,278 -0.82(-0.47%)
Mar 18, 2016 171.35 175.06 169.95 173.79 948,881 +1.94(+1.13%)
Mar 17, 2016 172.22 172.23 168.80 171.85 789,533 -0.80(-0.46%)
Mar 16, 2016 172.88 174.02 171.21 172.66 615,790 -0.49(-0.28%)
Mar 15, 2016 174.59 176.05 172.31 173.15 484,090 -2.28(-1.30%)
Mar 14, 2016 176.05 176.52 174.30 175.42 626,970 -0.55(-0.31%)
Mar 11, 2016 175.02 176.03 174.32 175.97 769,493 +2.02(+1.16%)
Mar 10, 2016 174.17 175.19 172.78 173.94 845,683 +0.31(+0.18%)
Mar 09, 2016 172.28 174.75 172.09 173.63 1,448,338 +1.80(+1.05%)
Mar 08, 2016 173.07 173.38 171.36 171.84 428,332 -1.63(-0.94%)
Mar 07, 2016 171.35 173.78 171.28 173.47 901,016 +0.94(+0.55%)
Mar 04, 2016 172.01 174.43 170.65 172.52 1,039,310 +0.03(+0.02%)
Mar 03, 2016 171.39 172.81 169.85 172.50 677,503 +0.49(+0.28%)
Mar 02, 2016 169.75 172.52 169.13 172.00 1,275,573 +1.38(+0.81%)
Mar 01, 2016 167.91 170.87 166.27 170.62 1,113,843 +4.01(+2.41%)
Feb 29, 2016 168.56 170.39 166.37 166.61 905,057 -1.64(-0.97%)
Feb 26, 2016 166.46 171.02 166.26 168.25 1,355,885 +1.99(+1.20%)
Feb 25, 2016 161.73 166.39 161.59 166.26 941,605 +4.06(+2.50%)
Feb 24, 2016 162.70 163.81 159.93 162.21 536,299 -0.51(-0.31%)
Feb 23, 2016 161.63 163.82 160.10 162.71 726,782 +1.02(+0.63%)
Feb 22, 2016 156.75 161.79 155.66 161.70 1,187,609 +6.03(+3.88%)
Feb 19, 2016 157.98 158.37 154.84 155.66 957,337 -2.27(-1.44%)
Feb 18, 2016 158.17 159.11 156.86 157.93 1,567,366 -0.53(-0.33%)
Feb 17, 2016 157.53 159.66 156.28 158.46 1,240,556 +1.57(+1.00%)
Feb 16, 2016 151.58 156.98 151.15 156.88 1,084,983 +5.90(+3.91%)
Feb 12, 2016 149.07 150.98 150.98 150.98 735,344 +2.21(+1.49%)
Feb 11, 2016 149.61 151.50 147.82 148.77 1,101,227 -2.87(-1.89%)
Feb 10, 2016 151.74 155.83 151.34 151.64 1,809,305 +1.45(+0.96%)
Feb 09, 2016 147.85 151.86 146.15 150.19 1,318,721 +2.42(+1.64%)
Feb 08, 2016 154.52 155.09 146.91 147.77 1,537,213 -7.36(-4.75%)
Feb 05, 2016 158.14 159.41 153.76 155.13 1,163,463 -3.64(-2.30%)
Feb 04, 2016 156.81 159.93 155.22 158.78 1,107,654 +1.76(+1.12%)
Feb 03, 2016 157.73 158.15 155.11 157.02 862,963 -0.09(-0.05%)
Feb 02, 2016 156.41 157.78 154.64 157.10 960,520 -0.67(-0.42%)
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.