Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 151.78 152.01 149.87 151.21 1,841,943 -0.42(-0.28%)
Jun 29, 2016 151.88 152.92 151.38 151.63 4,007,476 +1.92(+1.28%)
Jun 28, 2016 150.08 151.48 149.08 149.71 2,856,951 +3.10(+2.11%)
Jun 27, 2016 151.58 151.87 146.08 146.61 2,612,870 -6.31(-4.13%)
Jun 24, 2016 153.91 155.76 152.52 152.92 4,591,311 -7.67(-4.78%)
Jun 23, 2016 160.61 162.43 159.67 160.59 1,999,627 +1.84(+1.16%)
Jun 22, 2016 158.50 160.80 156.57 158.75 2,733,294 +1.72(+1.10%)
Jun 21, 2016 153.95 157.79 152.84 157.03 3,270,471 +3.08(+2.00%)
Jun 20, 2016 156.74 156.92 153.51 153.95 2,714,427 -0.48(-0.31%)
Jun 17, 2016 154.50 155.13 153.07 154.43 3,269,673 +1.79(+1.17%)
Jun 16, 2016 156.49 157.01 151.91 152.64 8,238,479 -9.86(-6.07%)
Jun 15, 2016 161.75 164.38 160.48 162.50 1,158,788 -0.54(-0.33%)
Jun 14, 2016 159.68 163.18 159.68 163.04 1,147,392 +2.36(+1.47%)
Jun 13, 2016 158.83 163.50 158.11 160.68 1,562,536 +1.13(+0.71%)
Jun 10, 2016 162.49 163.89 158.88 159.55 1,515,177 -4.65(-2.83%)
Jun 09, 2016 164.56 167.21 164.07 164.20 1,049,049 -2.90(-1.74%)
Jun 08, 2016 167.41 169.46 165.64 167.10 2,105,703 +1.51(+0.91%)
Jun 07, 2016 161.52 165.61 161.00 165.59 1,895,409 +4.70(+2.92%)
Jun 06, 2016 161.56 162.46 159.91 160.89 1,506,839 +1.14(+0.71%)
Jun 03, 2016 159.63 160.45 158.10 159.75 1,285,634 +0.35(+0.22%)
Jun 02, 2016 157.79 159.97 156.29 159.40 1,374,106 -0.08(-0.05%)
Jun 01, 2016 160.32 160.48 157.89 159.48 1,132,272 -0.84(-0.52%)
May 31, 2016 162.60 163.58 159.69 160.32 1,539,242 -1.29(-0.80%)
May 27, 2016 162.21 161.61 161.61 161.61 1,291,200 -0.69(-0.43%)
May 26, 2016 163.95 166.00 161.73 162.30 2,041,194 -0.18(-0.11%)
May 25, 2016 164.06 165.58 161.78 162.48 1,992,111 -0.49(-0.30%)
May 24, 2016 164.00 166.15 161.89 162.97 1,500,604 +0.35(+0.22%)
May 23, 2016 162.69 163.48 161.46 162.62 1,367,165 -1.72(-1.05%)
May 20, 2016 163.50 165.53 161.72 164.34 1,643,917 +1.50(+0.92%)
May 19, 2016 162.07 163.37 157.64 162.84 2,186,905 -0.51(-0.31%)
May 18, 2016 165.45 166.18 162.19 163.35 1,260,376 -2.17(-1.31%)
May 17, 2016 165.66 167.00 164.76 165.52 1,382,731 -0.67(-0.40%)
May 16, 2016 166.30 168.50 165.60 166.19 1,384,301 +2.60(+1.59%)
May 13, 2016 166.17 168.34 163.40 163.59 1,426,438 -3.44(-2.06%)
May 12, 2016 166.12 168.50 163.30 167.03 1,962,666 +2.89(+1.76%)
May 11, 2016 160.48 164.29 159.76 164.14 1,490,934 +2.84(+1.76%)
May 10, 2016 159.92 161.99 159.49 161.30 1,121,797 +1.37(+0.86%)
May 09, 2016 157.65 160.61 157.18 159.93 1,610,363 +0.47(+0.29%)
May 06, 2016 159.77 162.96 159.07 159.46 1,313,385 -2.36(-1.46%)
May 05, 2016 160.85 163.72 159.63 161.82 2,479,819 +4.45(+2.83%)
May 04, 2016 159.51 160.98 155.75 157.37 1,721,098 -1.84(-1.16%)
May 03, 2016 163.55 163.55 157.76 159.21 2,353,804 -6.40(-3.86%)
May 02, 2016 165.81 166.77 163.49 165.61 1,680,926 -0.49(-0.30%)
Apr 29, 2016 165.32 168.88 162.05 166.10 2,181,993 +1.11(+0.67%)
Apr 28, 2016 167.19 171.08 163.76 164.99 2,431,733 -3.73(-2.21%)
Apr 27, 2016 168.59 171.88 163.55 168.72 3,882,401 +3.36(+2.03%)
Apr 26, 2016 159.29 166.75 158.70 165.36 4,868,420 +11.86(+7.73%)
Apr 25, 2016 152.50 154.31 151.56 153.50 2,100,570 +0.35(+0.23%)
Apr 22, 2016 151.74 155.44 151.29 153.15 2,247,849 +2.52(+1.67%)
Apr 21, 2016 155.15 155.98 150.14 150.63 2,349,004 -4.10(-2.65%)
Apr 20, 2016 151.74 156.25 149.71 154.73 2,228,804 +2.56(+1.68%)
Apr 19, 2016 148.85 153.14 147.55 152.17 2,789,635 +4.84(+3.29%)
Apr 18, 2016 140.50 148.74 139.00 147.33 2,256,867 +3.20(+2.22%)
Apr 15, 2016 148.28 149.29 143.75 144.13 2,847,041 -5.53(-3.70%)
Apr 14, 2016 147.00 149.81 145.00 149.66 2,090,204 +3.01(+2.05%)
Apr 13, 2016 147.36 147.75 143.75 146.65 2,370,993 -0.76(-0.52%)
Apr 12, 2016 143.24 150.33 142.79 147.41 2,897,591 +4.86(+3.41%)
Apr 11, 2016 145.72 146.71 142.42 142.55 1,731,329 -2.22(-1.53%)
Apr 08, 2016 145.12 147.82 143.42 144.77 1,661,862 +2.99(+2.11%)
Apr 07, 2016 142.15 143.41 140.00 141.78 1,378,785 -1.15(-0.80%)
Apr 06, 2016 142.46 145.25 141.25 142.93 2,049,817 +1.89(+1.34%)
Apr 05, 2016 137.42 142.05 137.42 141.04 2,036,118 +2.60(+1.88%)
Apr 04, 2016 140.83 143.59 137.92 138.44 1,907,904 -1.32(-0.94%)
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.