Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 153.56 158.89 153.54 158.16 1,906,557 +4.52(+2.94%)
Jan 29, 2016 151.59 154.26 149.23 153.64 1,277,772 +2.83(+1.88%)
Jan 28, 2016 152.24 153.55 149.88 150.81 839,116 -1.42(-0.94%)
Jan 27, 2016 156.05 156.22 150.76 152.23 1,293,070 -3.17(-2.04%)
Jan 26, 2016 154.07 156.23 153.84 155.40 433,454 +1.29(+0.84%)
Jan 25, 2016 156.87 157.43 153.94 154.11 569,233 -2.76(-1.76%)
Jan 22, 2016 158.03 158.77 156.33 156.87 1,231,927 +0.10(+0.07%)
Jan 21, 2016 156.33 157.84 154.12 156.77 657,602 +1.29(+0.83%)
Jan 20, 2016 153.68 156.85 148.60 155.48 1,764,234 +0.70(+0.45%)
Jan 19, 2016 153.04 157.95 153.04 154.78 1,677,676 +1.74(+1.13%)
Jan 15, 2016 156.99 153.04 153.04 153.04 1,714,086 -4.78(-3.03%)
Jan 14, 2016 154.67 158.32 153.62 157.83 1,466,466 +3.15(+2.04%)
Jan 13, 2016 159.43 160.54 154.32 154.67 1,333,509 -4.66(-2.93%)
Jan 12, 2016 160.02 162.33 158.19 159.34 1,479,985 -0.17(-0.11%)
Jan 11, 2016 163.35 163.67 157.34 159.51 1,613,117 -3.68(-2.26%)
Jan 08, 2016 164.74 166.41 162.74 163.19 782,413 -2.11(-1.28%)
Jan 07, 2016 165.24 166.72 164.04 165.30 2,037,680 -1.38(-0.83%)
Jan 06, 2016 167.80 169.16 165.20 166.68 1,536,228 -2.85(-1.68%)
Jan 05, 2016 170.09 171.26 168.46 169.53 1,035,150 -0.11(-0.07%)
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.