Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 218.99 219.86 216.46 218.13 0 -1.85(-0.84%)
Apr 28, 2016 220.12 222.51 219.02 219.98 0 -2.19(-0.99%)
Apr 27, 2016 221.88 222.80 220.93 222.17 0 +0.20(+0.09%)
Apr 26, 2016 221.97 223.69 220.77 221.97 0 +0.02(+0.01%)
Apr 25, 2016 219.81 222.16 219.50 221.95 0 +1.56(+0.71%)
Apr 22, 2016 219.29 220.86 218.58 220.40 0 +0.53(+0.24%)
Apr 21, 2016 220.76 222.11 219.34 219.87 0 -2.12(-0.96%)
Apr 20, 2016 221.77 222.79 219.92 221.99 0 +0.34(+0.15%)
Apr 19, 2016 220.52 223.32 220.13 221.66 0 +3.62(+1.66%)
Apr 18, 2016 214.82 218.84 214.67 218.04 0 +4.48(+2.10%)
Apr 15, 2016 213.19 214.17 212.67 213.56 0 +0.42(+0.20%)
Apr 14, 2016 215.40 215.56 212.50 213.13 0 -1.53(-0.71%)
Apr 13, 2016 212.70 215.52 212.13 214.66 0 +3.47(+1.64%)
Apr 12, 2016 209.25 211.53 208.63 211.19 0 +2.28(+1.09%)
Apr 11, 2016 210.17 211.64 208.79 208.91 0 -0.30(-0.14%)
Apr 08, 2016 209.49 210.13 208.11 209.21 0 +0.42(+0.20%)
Apr 07, 2016 210.33 211.16 208.21 208.79 0 -2.52(-1.19%)
Apr 06, 2016 209.98 211.58 209.71 211.31 0 +1.39(+0.66%)
Apr 05, 2016 209.73 211.12 208.42 209.92 0 -2.71(-1.28%)
Apr 04, 2016 213.86 214.20 212.25 212.63 0 -0.18(-0.08%)
Apr 01, 2016 211.40 213.24 211.06 212.81 0 -0.41(-0.19%)
Mar 31, 2016 213.46 215.55 212.71 213.23 0 -0.64(-0.30%)
Mar 30, 2016 214.13 214.78 212.82 213.87 0 +1.88(+0.89%)
Mar 29, 2016 211.19 212.30 210.10 211.99 0 +1.10(+0.52%)
Mar 28, 2016 209.88 211.67 209.78 210.88 0 +1.48(+0.71%)
Mar 24, 2016 209.40 209.40 209.40 209.40 0 +0.37(+0.18%)
Mar 23, 2016 210.48 210.80 208.72 209.03 0 -0.28(-0.13%)
Mar 22, 2016 209.06 210.57 208.82 209.31 0 -1.91(-0.90%)
Mar 21, 2016 211.81 212.50 209.98 211.22 0 -1.61(-0.76%)
Mar 18, 2016 213.53 214.62 211.93 212.83 0 -0.64(-0.30%)
Mar 17, 2016 210.55 214.09 210.51 213.47 0 +2.22(+1.05%)
Mar 16, 2016 210.15 212.22 208.80 211.24 0 +0.19(+0.09%)
Mar 15, 2016 210.55 211.51 209.39 211.05 0 -0.55(-0.26%)
Mar 14, 2016 210.50 212.51 210.02 211.60 0 +1.01(+0.48%)
Mar 11, 2016 209.89 211.24 209.57 210.59 0 +2.21(+1.06%)
Mar 10, 2016 211.19 212.22 206.05 208.39 0 -1.08(-0.52%)
Mar 09, 2016 210.25 210.92 208.12 209.47 0 -0.05(-0.02%)
Mar 08, 2016 211.03 211.69 209.00 209.51 0 -2.23(-1.05%)
Mar 07, 2016 210.26 212.40 209.97 211.74 0 +0.88(+0.42%)
Mar 04, 2016 211.88 212.23 209.85 210.86 0 +0.38(+0.18%)
Mar 03, 2016 207.94 210.59 206.61 210.49 0 +2.97(+1.43%)
Mar 02, 2016 208.53 208.90 205.91 207.52 0 -2.24(-1.07%)
Mar 01, 2016 206.37 209.93 205.72 209.76 0 +5.21(+2.55%)
Feb 29, 2016 204.36 206.42 204.10 204.56 0 -0.06(-0.03%)
Feb 26, 2016 206.16 206.92 204.48 204.61 0 -1.23(-0.60%)
Feb 25, 2016 206.18 206.39 203.51 205.84 0 +1.12(+0.55%)
Feb 24, 2016 202.70 205.22 200.31 204.71 0 -0.04(-0.02%)
Feb 23, 2016 206.89 207.63 204.40 204.76 0 -2.24(-1.08%)
Feb 22, 2016 204.93 208.34 206.02 206.99 0 +2.04(+0.99%)
Feb 19, 2016 204.62 206.09 203.54 204.96 0 +0.25(+0.12%)
Feb 18, 2016 206.70 206.98 203.42 204.71 0 -0.81(-0.40%)
Feb 17, 2016 202.45 207.10 202.20 205.52 0 +4.58(+2.28%)
Feb 16, 2016 200.54 201.86 198.71 200.94 0 +3.03(+1.53%)
Feb 12, 2016 197.92 197.92 197.92 197.92 0 +2.23(+1.14%)
Feb 11, 2016 190.70 197.00 190.21 195.69 0 +1.78(+0.92%)
Feb 10, 2016 194.74 194.85 193.85 193.90 0 -5.50(-2.76%)
Feb 09, 2016 195.37 201.02 193.68 199.41 0 +0.11(+0.05%)
Feb 08, 2016 199.22 200.80 194.41 199.30 0 -3.03(-1.50%)
Feb 05, 2016 204.79 205.01 201.26 202.32 0 -2.67(-1.30%)
Feb 04, 2016 203.97 207.16 203.23 204.99 0 -0.95(-0.46%)
Feb 03, 2016 204.61 206.63 201.22 205.94 0 +2.76(+1.36%)
Feb 02, 2016 205.03 205.31 202.67 203.18 0 -3.59(-1.74%)
Feb 01, 2016 206.21 207.84 205.50 206.77 0 -0.88(-0.42%)
Jan 29, 2016 204.05 207.71 203.10 207.65 0 +5.15(+2.54%)
Jan 28, 2016 204.65 205.28 199.98 202.50 0 -0.91(-0.45%)
Jan 27, 2016 206.76 207.63 202.47 203.40 0 -2.87(-1.39%)
Jan 26, 2016 204.48 206.77 203.86 206.27 0 +1.98(+0.97%)
Jan 25, 2016 206.33 206.85 203.98 204.29 0 -2.36(-1.14%)
Jan 22, 2016 204.97 207.63 204.19 206.65 0 +5.78(+2.88%)
Jan 21, 2016 199.06 202.47 197.33 200.87 0 +3.21(+1.63%)
Jan 20, 2016 197.48 199.79 193.40 197.66 0 -3.40(-1.69%)
Jan 19, 2016 202.91 203.22 199.33 201.06 0 +2.35(+1.18%)
Jan 15, 2016 198.71 198.71 198.71 198.71 0 -8.84(-4.26%)
Jan 14, 2016 206.46 209.02 203.92 207.55 0 +1.32(+0.64%)
Jan 13, 2016 212.66 212.75 205.63 206.23 0 -5.51(-2.60%)
Jan 12, 2016 210.85 212.65 209.31 211.74 0 +3.61(+1.73%)
Jan 11, 2016 208.81 209.33 205.59 208.13 0 +1.19(+0.57%)
Jan 08, 2016 209.72 210.17 206.47 206.95 0 -1.11(-0.53%)
Jan 07, 2016 207.31 211.42 206.42 208.06 0 -1.98(-0.94%)
Jan 06, 2016 208.28 211.92 208.20 210.04 0 -1.78(-0.84%)
Jan 05, 2016 214.21 214.72 209.89 211.82 0 -3.27(-1.52%)
Jan 04, 2016 215.28 215.90 212.22 215.09 0 -4.71(-2.14%)
Dec 31, 2015 219.79 219.79 219.79 219.79 0 -2.93(-1.32%)
Dec 30, 2015 223.87 224.43 222.52 222.72 0 -1.38(-0.61%)
Dec 29, 2015 225.22 225.64 222.86 224.10 0 +0.51(+0.23%)
Dec 28, 2015 222.36 225.05 221.92 223.59 0 +2.28(+1.03%)
Dec 24, 2015 221.31 221.31 221.31 221.31 0 +0.34(+0.16%)
Dec 23, 2015 222.68 223.47 218.31 220.96 0 -0.50(-0.23%)
Dec 22, 2015 221.53 222.30 219.48 221.47 0 +0.55(+0.25%)
Dec 21, 2015 225.14 227.12 218.65 220.92 0 -1.91(-0.86%)
Dec 18, 2015 229.31 230.34 222.15 222.83 0 -7.24(-3.15%)
Dec 17, 2015 233.57 234.39 230.03 230.07 0 -3.51(-1.50%)
Dec 16, 2015 234.11 235.11 229.60 233.58 0 +3.76(+1.64%)
Dec 15, 2015 229.41 231.98 228.62 229.82 0 +5.14(+2.29%)
Dec 14, 2015 223.74 225.92 222.66 224.68 0 +1.87(+0.84%)
Dec 11, 2015 227.13 226.17 222.09 222.81 0 -4.98(-2.19%)
Dec 10, 2015 228.72 229.51 226.79 227.79 0 -1.52(-0.67%)
Dec 09, 2015 230.93 232.60 227.79 229.31 0 -1.85(-0.80%)
Dec 08, 2015 232.32 232.78 230.62 231.17 0 -2.70(-1.15%)
Dec 07, 2015 234.77 235.01 231.64 233.86 0 +0.08(+0.04%)
Dec 04, 2015 230.48 233.95 230.15 233.78 0 +4.11(+1.79%)
Dec 03, 2015 234.09 234.78 228.75 229.67 0 -4.57(-1.95%)
Dec 02, 2015 236.47 236.90 233.86 234.25 0 -1.55(-0.66%)
Dec 01, 2015 233.96 236.08 232.92 235.80 0 +2.92(+1.26%)
Nov 30, 2015 237.28 237.36 232.60 232.87 0 -3.79(-1.60%)
Nov 27, 2015 238.32 239.19 234.43 236.66 0 -5.17(-2.14%)
Nov 25, 2015 241.83 241.83 241.83 241.83 0 +1.97(+0.82%)
Nov 24, 2015 239.16 240.91 238.21 239.86 0 -2.64(-1.09%)
Nov 23, 2015 242.50 242.50 241.69 242.50 0 -1.41(-0.58%)
Nov 20, 2015 243.63 244.38 243.60 243.91 0 +2.31(+0.96%)
Nov 19, 2015 240.41 242.37 239.62 241.59 0 +1.39(+0.58%)
Nov 18, 2015 236.63 240.48 236.33 240.20 0 +3.65(+1.54%)
Nov 17, 2015 236.81 239.22 235.59 236.56 0 +0.67(+0.28%)
Nov 16, 2015 231.47 236.17 231.20 235.89 0 +2.56(+1.10%)
Nov 13, 2015 235.04 236.07 232.50 233.33 0 -3.48(-1.47%)
Nov 12, 2015 236.31 238.54 235.01 236.81 0 -1.55(-0.65%)
Nov 11, 2015 239.81 240.17 238.08 238.36 0 -0.57(-0.24%)
Nov 10, 2015 236.26 239.18 235.28 238.92 0 +1.47(+0.62%)
Nov 09, 2015 236.46 237.99 235.23 237.45 0 +0.28(+0.12%)
Nov 06, 2015 235.81 239.25 234.99 237.18 0 +2.70(+1.15%)
Nov 05, 2015 234.85 236.00 231.99 234.48 0 -0.19(-0.08%)
Nov 04, 2015 239.81 240.22 230.87 234.67 0 -3.66(-1.54%)
Nov 03, 2015 237.02 239.69 236.24 238.34 0 +0.68(+0.29%)
Nov 02, 2015 236.84 238.23 235.76 237.65 0 +2.55(+1.08%)
Oct 30, 2015 237.02 237.95 234.94 235.10 0 -2.59(-1.09%)
Oct 29, 2015 236.45 238.39 236.17 237.70 0 +1.38(+0.59%)
Oct 28, 2015 236.42 237.17 233.49 236.31 0 +0.69(+0.29%)
Oct 27, 2015 235.05 236.77 234.76 235.63 0 -0.01(-0.00%)
Oct 26, 2015 235.31 236.12 233.41 235.64 0 +0.23(+0.10%)
Oct 23, 2015 237.59 237.74 233.44 235.41 0 -0.52(-0.22%)
Oct 22, 2015 231.94 236.50 231.36 235.93 0 +5.69(+2.47%)
Oct 21, 2015 231.42 232.89 230.09 230.24 0 +0.37(+0.16%)
Oct 20, 2015 229.86 231.33 229.09 229.86 0 +0.28(+0.12%)
Oct 19, 2015 227.80 230.44 226.90 229.58 0 +2.15(+0.95%)
Oct 16, 2015 226.93 227.87 225.65 227.43 0 +1.06(+0.47%)
Oct 15, 2015 223.93 226.63 223.36 226.37 0 +6.21(+2.82%)
Oct 14, 2015 221.48 222.31 219.36 220.16 0 -1.27(-0.57%)
Oct 13, 2015 219.85 222.92 219.12 221.42 0 +0.40(+0.18%)
Oct 12, 2015 220.21 222.00 219.64 221.02 0 +2.07(+0.95%)
Oct 09, 2015 217.93 219.96 217.25 218.95 0 +1.69(+0.78%)
Oct 08, 2015 214.06 217.75 213.23 217.26 0 +2.24(+1.04%)
Oct 07, 2015 216.46 216.92 213.39 215.02 0 -0.95(-0.44%)
Oct 06, 2015 216.62 217.42 214.96 215.97 0 +0.04(+0.02%)
Oct 05, 2015 215.66 216.57 213.79 215.92 0 +2.45(+1.15%)
Oct 02, 2015 209.40 213.49 207.37 213.47 0 +1.77(+0.84%)
Oct 01, 2015 212.38 213.21 208.80 211.70 0 +0.77(+0.37%)
Sep 30, 2015 209.07 211.58 208.07 210.93 0 +5.28(+2.56%)
Sep 29, 2015 203.53 206.74 202.22 205.66 0 +2.06(+1.01%)
Sep 28, 2015 206.40 207.16 203.25 203.60 0 -3.51(-1.70%)
Sep 25, 2015 209.07 210.09 205.86 207.11 0 +1.13(+0.55%)
Sep 24, 2015 206.36 207.26 203.19 205.98 0 -2.07(-1.00%)
Sep 23, 2015 209.54 209.89 207.41 208.05 0 -1.56(-0.74%)
Sep 22, 2015 209.37 210.29 207.55 209.61 0 -3.03(-1.42%)
Sep 21, 2015 213.47 213.69 210.99 212.64 0 +0.91(+0.43%)
Sep 18, 2015 212.43 214.33 210.90 211.73 0 -2.89(-1.35%)
Sep 17, 2015 214.36 217.72 213.47 214.62 0 +0.77(+0.36%)
Sep 16, 2015 212.62 214.16 211.47 213.85 0 +2.66(+1.26%)
Sep 15, 2015 210.48 211.85 208.16 211.20 0 -0.15(-0.07%)
Sep 14, 2015 211.52 213.24 209.94 211.34 0 -1.57(-0.74%)
Sep 11, 2015 209.24 212.94 209.00 212.91 0 +2.66(+1.26%)
Sep 10, 2015 208.95 211.40 208.05 210.25 0 +0.67(+0.32%)
Sep 09, 2015 215.09 215.42 209.20 209.58 0 -3.47(-1.63%)
Sep 08, 2015 211.70 213.61 210.50 213.05 0 +5.73(+2.77%)
Sep 04, 2015 207.32 207.32 207.32 207.32 0 -2.62(-1.25%)
Sep 03, 2015 210.41 212.00 208.97 209.94 0 +0.49(+0.23%)
Sep 02, 2015 208.05 209.73 205.55 209.45 0 +4.18(+2.04%)
Sep 01, 2015 205.22 208.48 204.45 205.27 0 -5.08(-2.41%)
Aug 31, 2015 210.93 211.40 208.51 210.35 0 -0.95(-0.45%)
Aug 28, 2015 210.44 212.59 209.68 211.30 0 +0.11(+0.05%)
Aug 27, 2015 209.41 211.86 206.85 211.19 0 +4.76(+2.31%)
Aug 26, 2015 205.33 206.83 200.84 206.43 0 +5.71(+2.84%)
Aug 25, 2015 208.27 208.82 200.38 200.72 0 +0.85(+0.42%)
Aug 24, 2015 196.93 207.90 190.56 199.87 0 -6.71(-3.25%)
Aug 21, 2015 205.96 210.75 203.27 206.58 0 -3.38(-1.61%)
Aug 20, 2015 216.76 217.92 209.52 209.97 0 -11.12(-5.03%)
Aug 19, 2015 221.18 223.40 219.69 221.09 0 -1.54(-0.69%)
Aug 18, 2015 224.07 224.82 222.17 222.62 0 -3.26(-1.44%)
Aug 17, 2015 222.52 226.25 221.79 225.88 0 +2.50(+1.12%)
Aug 14, 2015 224.04 224.24 222.08 223.38 0 -0.98(-0.44%)
Aug 13, 2015 223.69 226.00 222.88 224.36 0 +0.89(+0.40%)
Aug 12, 2015 223.19 224.18 220.58 223.47 0 -4.54(-1.99%)
Aug 11, 2015 231.81 232.08 227.75 228.01 0 -5.26(-2.26%)
Aug 10, 2015 231.17 233.30 230.79 233.28 0 +3.13(+1.36%)
Aug 07, 2015 228.80 230.48 227.04 230.15 0 +1.35(+0.59%)
Aug 06, 2015 231.84 231.97 222.37 228.80 0 -2.51(-1.09%)
Aug 05, 2015 231.51 236.54 229.44 231.31 0 -16.25(-6.56%)
Aug 04, 2015 247.47 248.42 245.87 247.56 0 +0.70(+0.28%)
Aug 03, 2015 246.85 248.28 245.19 246.87 0 +2.69(+1.10%)
Jul 31, 2015 244.45 245.59 243.50 244.18 0 -0.00(-0.00%)
Jul 30, 2015 243.27 244.73 241.84 244.18 0 +0.48(+0.20%)
Jul 29, 2015 242.01 243.98 241.30 243.70 0 +1.96(+0.81%)
Jul 28, 2015 241.52 242.39 240.08 241.74 0 +0.90(+0.37%)
Jul 27, 2015 242.07 242.37 240.00 240.84 0 -1.33(-0.55%)
Jul 24, 2015 243.52 244.21 241.60 242.16 0 -0.28(-0.11%)
Jul 23, 2015 243.76 244.32 241.87 242.44 0 -0.10(-0.04%)
Jul 22, 2015 242.13 243.15 241.59 242.54 0 +0.47(+0.19%)
Jul 21, 2015 243.46 243.53 241.25 242.07 0 -1.15(-0.47%)
Jul 20, 2015 242.94 244.06 242.11 243.22 0 +0.92(+0.38%)
Jul 17, 2015 242.16 242.73 240.93 242.30 0 -0.71(-0.29%)
Jul 16, 2015 243.12 243.41 242.06 243.01 0 +1.69(+0.70%)
Jul 15, 2015 240.99 242.40 240.49 241.32 0 +0.73(+0.30%)
Jul 14, 2015 241.08 241.27 240.19 240.59 0 +0.56(+0.23%)
Jul 13, 2015 239.71 240.82 238.74 240.04 0 +2.57(+1.08%)
Jul 10, 2015 238.55 239.18 235.94 237.47 0 +4.39(+1.89%)
Jul 09, 2015 235.50 236.07 232.93 233.08 0 +1.59(+0.69%)
Jul 08, 2015 233.57 234.03 231.25 231.48 0 -3.03(-1.29%)
Jul 07, 2015 232.62 234.81 229.80 234.51 0 +2.46(+1.06%)
Jul 06, 2015 230.03 232.80 229.67 232.05 0 -0.39(-0.17%)
Jul 02, 2015 232.43 232.43 232.43 232.43 0 -0.74(-0.32%)
Jul 01, 2015 233.15 233.75 231.76 233.17 0 +2.10(+0.91%)
Jun 30, 2015 231.48 232.90 229.75 231.07 0 +1.27(+0.55%)
Jun 29, 2015 231.95 233.88 229.62 229.80 0 -5.13(-2.18%)
Jun 26, 2015 234.98 235.63 234.00 234.93 0 +1.23(+0.53%)
Jun 25, 2015 234.06 235.21 233.21 233.71 0 +0.83(+0.36%)
Jun 24, 2015 233.92 234.52 232.66 232.87 0 -1.09(-0.47%)
Jun 23, 2015 233.86 234.73 232.90 233.97 0 +1.32(+0.57%)
Jun 22, 2015 232.39 234.62 232.06 232.65 0 +2.92(+1.27%)
Jun 19, 2015 230.21 231.29 229.26 229.72 0 -0.98(-0.42%)
Jun 18, 2015 228.06 231.75 227.60 230.70 0 +3.52(+1.55%)
Jun 17, 2015 226.41 227.98 225.65 227.18 0 +0.49(+0.22%)
Jun 16, 2015 225.20 227.22 224.37 226.68 0 +1.69(+0.75%)
Jun 15, 2015 223.22 225.23 222.52 225.00 0 +0.18(+0.08%)
Jun 12, 2015 225.09 225.87 223.57 224.81 0 -2.13(-0.94%)
Jun 11, 2015 226.32 228.11 225.84 226.94 0 +1.42(+0.63%)
Jun 10, 2015 223.43 226.38 223.09 225.52 0 +3.45(+1.55%)
Jun 09, 2015 223.26 223.62 220.24 222.07 0 -1.26(-0.56%)
Jun 08, 2015 224.27 224.96 222.81 223.34 0 -1.57(-0.70%)
Jun 05, 2015 225.26 225.99 223.77 224.91 0 -1.09(-0.48%)
Jun 04, 2015 227.12 228.51 225.45 226.00 0 -1.89(-0.83%)
Jun 03, 2015 228.23 229.33 226.83 227.89 0 +1.45(+0.64%)
Jun 02, 2015 226.68 227.38 224.95 226.44 0 -0.72(-0.32%)
Jun 01, 2015 228.34 228.83 226.24 227.17 0 +0.44(+0.19%)
May 29, 2015 227.06 227.53 225.09 226.73 0 -0.83(-0.36%)
May 28, 2015 227.16 227.80 225.93 227.56 0 +0.22(+0.10%)
May 27, 2015 225.18 227.78 224.84 227.34 0 +2.31(+1.02%)
May 26, 2015 227.04 228.23 223.97 225.03 0 -2.39(-1.05%)
May 22, 2015 227.42 227.42 227.42 227.42 0 -0.72(-0.32%)
May 21, 2015 227.42 228.57 227.15 228.15 0 +0.36(+0.16%)
May 20, 2015 228.43 228.99 227.27 227.79 0 -0.67(-0.29%)
May 19, 2015 228.32 229.23 227.90 228.46 0 +0.73(+0.32%)
May 18, 2015 227.63 228.53 226.77 227.73 0 -0.51(-0.23%)
May 15, 2015 227.86 228.82 226.74 228.25 0 +0.61(+0.27%)
May 14, 2015 227.46 228.09 226.01 227.64 0 +1.94(+0.86%)
May 13, 2015 226.99 227.52 225.05 225.70 0 -0.53(-0.23%)
May 12, 2015 225.34 227.13 223.69 226.23 0 +0.66(+0.29%)
May 11, 2015 227.52 228.26 225.04 225.57 0 -2.92(-1.28%)
May 08, 2015 228.16 229.63 227.04 228.49 0 +3.07(+1.36%)
May 07, 2015 225.66 226.27 224.25 225.42 0 -0.70(-0.31%)
May 06, 2015 229.28 229.90 225.14 226.12 0 -1.48(-0.65%)
May 05, 2015 232.31 232.36 227.07 227.60 0 -1.24(-0.54%)
May 04, 2015 229.44 229.75 227.91 228.85 0 +0.48(+0.21%)
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.