Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 172.77 174.88 171.57 174.63 725,159 +1.69(+0.98%)
Mar 31, 2016 174.42 175.58 172.49 172.94 916,860 -1.83(-1.05%)
Mar 30, 2016 175.92 177.18 174.26 174.77 797,604 -0.82(-0.47%)
Mar 29, 2016 172.93 176.04 172.65 175.59 506,039 +2.95(+1.71%)
Mar 28, 2016 173.72 174.56 172.54 172.64 538,468 -1.07(-0.62%)
Mar 24, 2016 172.07 173.72 173.72 173.72 513,791 +0.45(+0.26%)
Mar 23, 2016 174.37 174.37 172.25 173.27 494,597 -0.73(-0.42%)
Mar 22, 2016 173.09 175.03 171.53 173.99 449,526 +0.59(+0.34%)
Mar 21, 2016 173.90 174.59 172.46 173.40 416,259 -0.82(-0.47%)
Mar 18, 2016 171.77 175.49 170.37 174.22 946,564 +1.94(+1.13%)
Mar 17, 2016 172.64 172.65 169.22 172.28 787,605 -0.80(-0.46%)
Mar 16, 2016 173.30 174.45 171.63 173.08 614,286 -0.49(-0.28%)
Mar 15, 2016 175.02 176.49 172.73 173.57 482,907 -2.28(-1.30%)
Mar 14, 2016 176.49 176.96 174.72 175.85 625,439 -0.55(-0.31%)
Mar 11, 2016 175.45 176.47 174.75 176.40 767,614 +2.03(+1.16%)
Mar 10, 2016 174.60 175.62 173.20 174.37 843,618 +0.31(+0.18%)
Mar 09, 2016 172.70 175.18 172.51 174.06 1,444,800 +1.80(+1.05%)
Mar 08, 2016 173.49 173.80 171.78 172.26 427,286 -1.63(-0.94%)
Mar 07, 2016 171.77 174.20 171.70 173.89 898,816 +0.94(+0.55%)
Mar 04, 2016 172.44 174.86 171.07 172.95 1,036,772 +0.03(+0.02%)
Mar 03, 2016 171.81 173.24 170.26 172.92 675,849 +0.49(+0.28%)
Mar 02, 2016 170.16 172.95 169.55 172.43 1,272,457 +1.39(+0.81%)
Mar 01, 2016 168.32 171.29 166.68 171.04 1,111,123 +4.02(+2.41%)
Feb 29, 2016 168.97 170.80 166.77 167.02 902,846 -1.64(-0.97%)
Feb 26, 2016 166.87 171.44 166.67 168.66 1,352,573 +1.99(+1.20%)
Feb 25, 2016 162.13 166.80 161.98 166.67 939,305 +4.07(+2.50%)
Feb 24, 2016 163.10 164.22 160.32 162.60 534,989 -0.51(-0.31%)
Feb 23, 2016 162.03 164.22 160.50 163.11 725,007 +1.02(+0.63%)
Feb 22, 2016 157.14 162.19 156.04 162.09 1,184,709 +6.05(+3.88%)
Feb 19, 2016 158.36 158.76 155.22 156.04 954,999 -2.27(-1.44%)
Feb 18, 2016 158.55 159.50 157.24 158.32 1,563,538 -0.53(-0.33%)
Feb 17, 2016 157.92 160.05 156.67 158.85 1,237,526 +1.58(+1.00%)
Feb 16, 2016 151.95 157.36 151.52 157.27 1,082,333 +5.92(+3.91%)
Feb 12, 2016 149.44 151.35 151.35 151.35 733,548 +2.22(+1.49%)
Feb 11, 2016 149.97 151.87 148.18 149.13 1,098,537 -2.88(-1.89%)
Feb 10, 2016 152.11 156.21 151.71 152.01 1,804,886 +1.45(+0.97%)
Feb 09, 2016 148.21 152.23 146.51 150.56 1,315,501 +2.43(+1.64%)
Feb 08, 2016 154.90 155.47 147.27 148.13 1,533,459 -7.38(-4.75%)
Feb 05, 2016 158.53 159.80 154.14 155.51 1,160,621 -3.65(-2.30%)
Feb 04, 2016 157.19 160.32 155.60 159.17 1,104,949 +1.77(+1.12%)
Feb 03, 2016 158.12 158.53 155.49 157.40 860,855 -0.09(-0.05%)
Feb 02, 2016 156.79 158.17 155.02 157.49 958,174 -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.