Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 278.99 282.62 278.50 281.69 961,103 +2.22(+0.79%)
Mar 30, 2016 281.33 282.51 279.20 279.48 627,697 -1.05(-0.37%)
Mar 29, 2016 274.93 280.58 274.93 280.52 604,969 +4.75(+1.72%)
Mar 28, 2016 274.02 276.80 273.16 275.78 457,468 +2.57(+0.94%)
Mar 24, 2016 270.83 273.21 273.21 273.21 643,125 +1.18(+0.44%)
Mar 23, 2016 271.98 272.99 270.63 272.02 536,460 +0.27(+0.10%)
Mar 22, 2016 268.86 272.95 268.57 271.75 621,145 +1.40(+0.52%)
Mar 21, 2016 268.11 271.72 265.71 270.35 727,785 +1.39(+0.52%)
Mar 18, 2016 270.44 271.11 267.63 268.96 1,231,736 -1.04(-0.39%)
Mar 17, 2016 269.66 273.80 268.37 270.00 1,184,202 +0.19(+0.07%)
Mar 16, 2016 264.29 271.14 264.29 269.81 788,134 +3.65(+1.37%)
Mar 15, 2016 265.12 268.83 265.12 266.15 998,809 -1.32(-0.49%)
Mar 14, 2016 267.26 268.88 263.51 267.48 982,473 -3.39(-1.25%)
Mar 11, 2016 264.05 272.02 262.91 270.87 1,154,769 +9.62(+3.68%)
Mar 10, 2016 258.48 262.00 256.64 261.25 952,603 +4.64(+1.81%)
Mar 09, 2016 255.47 258.69 254.93 256.61 792,633 +2.14(+0.84%)
Mar 08, 2016 251.99 258.70 251.59 254.47 1,024,314 +0.87(+0.34%)
Mar 07, 2016 260.55 262.37 250.47 253.60 1,268,186 -8.72(-3.32%)
Mar 04, 2016 263.06 263.78 257.05 262.32 1,191,444 -0.74(-0.28%)
Mar 03, 2016 256.44 263.25 255.53 263.06 1,313,439 +5.57(+2.16%)
Mar 02, 2016 260.62 260.87 253.50 257.49 1,198,729 -3.72(-1.42%)
Mar 01, 2016 259.38 261.35 256.65 261.20 1,576,171 +3.99(+1.55%)
Feb 29, 2016 258.59 261.52 256.59 257.21 1,200,914 -2.61(-1.00%)
Feb 26, 2016 259.59 266.85 257.19 259.82 1,059,938 -0.61(-0.23%)
Feb 25, 2016 250.90 260.54 250.90 260.43 1,179,957 +10.57(+4.23%)
Feb 24, 2016 246.12 251.22 243.66 249.86 1,273,308 +2.50(+1.01%)
Feb 23, 2016 253.12 254.00 246.15 247.37 1,145,161 -6.58(-2.59%)
Feb 22, 2016 255.93 258.18 252.54 253.95 1,111,508 +0.39(+0.15%)
Feb 19, 2016 243.84 257.59 241.18 253.56 2,555,452 +7.67(+3.12%)
Feb 18, 2016 243.94 248.73 243.04 245.88 1,390,880 -0.29(-0.12%)
Feb 17, 2016 246.72 251.07 242.19 246.17 1,558,671 -0.55(-0.22%)
Feb 16, 2016 242.08 247.04 240.91 246.72 1,540,341 +5.44(+2.25%)
Feb 12, 2016 236.76 241.28 241.28 241.28 1,277,030 +8.32(+3.57%)
Feb 11, 2016 224.78 236.55 224.78 232.96 1,155,463 +1.45(+0.63%)
Feb 10, 2016 227.03 235.69 225.54 231.51 1,740,707 +7.02(+3.13%)
Feb 09, 2016 227.57 228.67 216.36 224.49 2,475,888 -3.21(-1.41%)
Feb 08, 2016 242.13 242.23 221.74 227.70 2,184,590 -16.60(-6.80%)
Feb 05, 2016 259.94 260.31 244.02 244.30 1,641,534 -16.95(-6.49%)
Feb 04, 2016 264.40 266.01 258.63 261.25 1,219,583 -0.92(-0.35%)
Feb 03, 2016 265.52 266.69 257.76 262.17 1,316,005 -2.58(-0.98%)
Feb 02, 2016 260.81 265.84 260.24 264.75 1,191,900 +0.97(+0.37%)
Feb 01, 2016 262.60 267.48 261.61 263.78 958,919 +0.74(+0.28%)
Jan 29, 2016 255.22 263.26 254.94 263.04 1,352,230 +8.77(+3.45%)
Jan 28, 2016 255.15 262.52 250.29 254.28 1,218,983 +0.55(+0.22%)
Jan 27, 2016 257.68 260.83 251.57 253.72 1,286,507 -3.45(-1.34%)
Jan 26, 2016 257.63 259.16 253.98 257.17 1,234,027 +3.14(+1.24%)
Jan 25, 2016 250.92 259.43 250.51 254.03 1,617,161 +2.44(+0.97%)
Jan 22, 2016 248.75 252.86 246.77 251.59 1,498,027 +6.16(+2.51%)
Jan 21, 2016 249.25 250.15 243.34 245.43 1,016,196 -3.88(-1.56%)
Jan 20, 2016 246.33 251.76 238.72 249.31 1,633,644 -0.64(-0.25%)
Jan 19, 2016 261.29 261.66 245.38 249.95 2,162,500 -6.84(-2.66%)
Jan 15, 2016 258.33 256.79 256.79 256.79 1,483,296 -6.61(-2.51%)
Jan 14, 2016 259.23 267.22 251.79 263.40 4,366,082 +4.58(+1.77%)
Jan 13, 2016 266.15 267.81 258.06 258.82 1,443,848 -7.91(-2.97%)
Jan 12, 2016 266.59 267.64 262.42 266.73 1,016,079 +1.73(+0.65%)
Jan 11, 2016 264.03 269.64 262.02 265.00 1,896,088 +2.62(+1.00%)
Jan 08, 2016 257.99 264.50 257.75 262.38 1,727,733 +5.50(+2.14%)
Jan 07, 2016 258.10 259.76 256.00 256.88 1,360,046 -4.95(-1.89%)
Jan 06, 2016 253.78 262.80 253.14 261.82 1,354,797 +4.84(+1.88%)
Jan 05, 2016 252.38 257.93 249.15 256.98 1,700,588 +6.21(+2.48%)
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.