Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 173.74 173.74 168.44 170.31 3,984,747 -3.57(-2.05%)
Jun 29, 2016 174.09 175.09 173.31 173.88 2,241,531 +0.66(+0.38%)
Jun 28, 2016 169.80 173.24 169.51 173.22 2,799,413 +5.97(+3.57%)
Jun 27, 2016 171.51 172.04 167.25 167.25 1,699,384 -5.63(-3.26%)
Jun 24, 2016 174.58 175.72 172.47 172.89 970,080 -4.17(-2.35%)
Jun 23, 2016 178.51 180.18 175.45 177.06 1,477,546 -0.34(-0.19%)
Jun 22, 2016 179.34 180.54 177.07 177.40 1,303,154 -2.27(-1.26%)
Jun 21, 2016 180.29 180.32 178.35 179.67 1,308,160 +0.16(+0.09%)
Jun 20, 2016 178.38 181.16 177.71 179.51 2,047,409 +2.60(+1.47%)
Jun 17, 2016 177.01 177.64 175.25 176.91 893,227 +0.10(+0.06%)
Jun 16, 2016 174.93 177.27 174.25 176.80 722,000 +1.41(+0.80%)
Jun 15, 2016 176.03 177.26 175.10 175.39 759,249 -0.13(-0.08%)
Jun 14, 2016 174.76 177.18 174.40 175.53 860,174 +0.95(+0.54%)
Jun 13, 2016 176.05 177.58 174.53 174.58 576,997 -1.96(-1.11%)
Jun 10, 2016 177.71 178.18 175.80 176.54 343,286 -1.50(-0.84%)
Jun 09, 2016 176.79 178.26 176.76 178.04 657,144 +0.33(+0.19%)
Jun 08, 2016 177.36 179.00 177.22 177.71 1,549,191 -0.38(-0.21%)
Jun 07, 2016 179.13 179.50 177.52 178.09 931,951 -0.93(-0.52%)
Jun 06, 2016 176.53 179.43 176.06 179.01 1,024,832 +3.01(+1.71%)
Jun 03, 2016 176.67 176.75 174.19 176.01 1,158,025 -1.10(-0.62%)
Jun 02, 2016 168.08 177.14 165.68 177.10 3,721,790 +9.41(+5.61%)
Jun 01, 2016 162.84 168.09 162.14 167.69 1,074,709 +4.62(+2.83%)
May 31, 2016 164.95 165.29 162.00 163.07 1,353,505 -1.16(-0.71%)
May 27, 2016 164.55 164.23 164.23 164.23 619,296 -0.48(-0.29%)
May 26, 2016 165.11 165.25 163.51 164.71 1,079,429 -0.43(-0.26%)
May 25, 2016 161.29 165.55 160.72 165.14 1,876,546 +3.71(+2.30%)
May 24, 2016 160.89 162.41 160.27 161.43 1,298,129 +1.12(+0.70%)
May 23, 2016 160.69 163.50 159.83 160.31 1,228,126 -0.01(-0.01%)
May 20, 2016 159.70 160.69 159.10 160.32 1,491,876 +1.20(+0.75%)
May 19, 2016 159.65 160.68 158.18 159.12 950,352 -1.79(-1.11%)
May 18, 2016 161.20 163.74 160.56 160.90 925,830 -0.55(-0.34%)
May 17, 2016 162.05 162.83 159.44 161.45 1,316,038 -0.68(-0.42%)
May 16, 2016 155.88 162.55 154.92 162.13 1,954,702 +5.95(+3.81%)
May 13, 2016 156.80 157.49 151.86 156.19 2,189,966 -0.55(-0.35%)
May 12, 2016 160.79 162.13 156.49 156.74 908,615 -4.02(-2.50%)
May 11, 2016 164.45 165.41 160.42 160.75 562,855 -3.29(-2.01%)
May 10, 2016 162.20 164.68 161.93 164.04 617,782 +2.14(+1.32%)
May 09, 2016 162.01 164.39 161.17 161.91 769,265 +0.57(+0.35%)
May 06, 2016 163.53 164.89 160.34 161.34 1,349,042 -3.24(-1.97%)
May 05, 2016 165.70 166.74 164.47 164.58 1,449,219 -1.50(-0.90%)
May 04, 2016 165.57 167.96 165.09 166.08 611,173 -1.16(-0.70%)
May 03, 2016 167.43 168.55 166.37 167.25 537,243 -0.64(-0.38%)
May 02, 2016 168.26 169.00 167.62 167.89 559,668 +0.51(+0.31%)
Apr 29, 2016 167.63 168.42 165.47 167.38 641,190 -0.76(-0.45%)
Apr 28, 2016 167.96 169.58 167.20 168.13 456,161 +0.29(+0.17%)
Apr 27, 2016 169.11 169.35 166.93 167.84 753,356 -0.87(-0.52%)
Apr 26, 2016 166.65 168.98 165.43 168.71 793,339 +2.24(+1.35%)
Apr 25, 2016 165.23 166.52 164.19 166.47 577,840 +0.77(+0.46%)
Apr 22, 2016 164.46 165.72 164.03 165.71 594,155 +1.75(+1.07%)
Apr 21, 2016 164.66 165.77 163.08 163.96 532,101 -0.99(-0.60%)
Apr 20, 2016 165.42 166.55 163.26 164.95 549,555 -0.25(-0.15%)
Apr 19, 2016 162.98 165.33 162.67 165.20 1,031,355 +2.88(+1.78%)
Apr 18, 2016 160.59 162.85 159.63 162.32 823,730 +1.75(+1.09%)
Apr 15, 2016 158.85 160.91 157.58 160.57 919,661 +1.54(+0.97%)
Apr 14, 2016 160.45 161.27 158.83 159.03 705,997 -1.63(-1.01%)
Apr 13, 2016 161.36 162.69 159.46 160.66 1,267,521 -0.43(-0.26%)
Apr 12, 2016 158.53 161.31 158.52 161.08 1,033,365 +2.79(+1.76%)
Apr 11, 2016 161.69 162.49 158.16 158.29 1,380,860 -3.38(-2.09%)
Apr 08, 2016 163.43 164.00 160.46 161.67 1,486,153 -1.46(-0.90%)
Apr 07, 2016 169.54 170.87 162.52 163.13 2,847,532 -7.35(-4.31%)
Apr 06, 2016 170.72 171.99 169.97 170.48 898,545 -0.64(-0.38%)
Apr 05, 2016 172.83 173.23 168.62 171.12 1,778,980 -4.20(-2.39%)
Apr 04, 2016 174.87 177.52 174.13 175.32 836,410 +0.69(+0.40%)
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.