Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 121.67 122.40 120.21 122.01 4,106,232 +0.00(+0.00%)
Apr 28, 2016 123.36 124.66 121.74 122.01 5,453,602 -2.06(-1.66%)
Apr 27, 2016 120.56 124.81 119.43 124.08 7,657,110 +3.48(+2.88%)
Apr 26, 2016 118.80 120.63 118.63 120.60 6,742,973 +2.25(+1.90%)
Apr 25, 2016 118.08 118.57 117.04 118.35 5,082,190 -0.27(-0.23%)
Apr 22, 2016 118.65 119.32 118.12 118.62 4,262,513 +0.28(+0.24%)
Apr 21, 2016 118.55 120.06 117.94 118.34 5,302,676 +0.15(+0.13%)
Apr 20, 2016 116.36 118.90 116.30 118.18 7,511,645 -1.91(-1.59%)
Apr 19, 2016 119.99 121.15 119.67 120.09 3,238,236 +0.64(+0.54%)
Apr 18, 2016 118.69 119.70 117.96 119.45 3,376,444 +0.76(+0.64%)
Apr 15, 2016 118.53 119.11 118.28 118.69 5,533,662 +0.25(+0.21%)
Apr 14, 2016 119.03 119.43 118.15 118.44 5,002,128 -0.26(-0.22%)
Apr 13, 2016 118.11 119.03 117.50 118.70 3,883,154 +1.51(+1.29%)
Apr 12, 2016 115.51 118.01 114.66 117.19 4,682,319 +1.41(+1.22%)
Apr 11, 2016 116.08 117.58 115.57 115.78 3,990,207 +0.03(+0.02%)
Apr 08, 2016 115.89 117.69 115.50 115.75 4,352,762 +0.80(+0.69%)
Apr 07, 2016 114.95 116.71 114.55 114.95 5,078,062 -0.84(-0.73%)
Apr 06, 2016 115.10 115.89 113.82 115.79 4,417,047 +0.81(+0.71%)
Apr 05, 2016 114.18 116.39 113.67 114.98 5,148,577 +0.62(+0.55%)
Apr 04, 2016 114.53 115.83 113.94 114.35 5,562,992 -0.56(-0.49%)
Apr 01, 2016 114.25 115.03 113.24 114.92 5,886,407 +0.02(+0.02%)
Mar 31, 2016 115.94 116.20 113.37 114.90 9,676,144 -1.48(-1.28%)
Mar 30, 2016 119.01 120.14 115.88 116.38 6,571,736 -2.08(-1.76%)
Mar 29, 2016 117.51 118.51 116.02 118.46 5,424,885 -0.37(-0.31%)
Mar 28, 2016 119.96 120.04 118.17 118.83 3,703,570 -0.75(-0.63%)
Mar 24, 2016 119.12 119.59 119.59 119.59 5,052,409 -0.67(-0.56%)
Mar 23, 2016 122.18 122.19 120.15 120.26 4,818,032 -2.05(-1.67%)
Mar 22, 2016 122.32 123.19 121.99 122.30 5,511,383 -0.67(-0.54%)
Mar 21, 2016 120.80 123.80 120.74 122.97 6,265,817 +1.72(+1.42%)
Mar 18, 2016 118.79 121.90 118.58 121.25 10,063,078 +2.95(+2.49%)
Mar 17, 2016 115.92 119.11 115.33 118.30 6,408,941 +2.83(+2.45%)
Mar 16, 2016 114.26 115.97 113.82 115.47 5,694,981 +1.09(+0.96%)
Mar 15, 2016 113.64 114.38 112.43 114.37 4,107,126 +0.02(+0.02%)
Mar 14, 2016 112.17 114.95 112.11 114.35 4,731,794 +1.55(+1.37%)
Mar 11, 2016 112.35 113.59 112.11 112.81 3,601,813 +1.53(+1.37%)
Mar 10, 2016 111.46 112.08 109.91 111.28 4,540,487 +0.07(+0.06%)
Mar 09, 2016 110.77 111.57 110.45 111.20 3,733,531 +0.46(+0.42%)
Mar 08, 2016 110.41 111.30 109.80 110.74 5,806,584 -0.50(-0.45%)
Mar 07, 2016 109.34 111.62 109.13 111.24 4,963,614 +1.66(+1.51%)
Mar 04, 2016 108.77 110.63 108.53 109.58 4,884,961 +1.32(+1.22%)
Mar 03, 2016 107.57 108.37 107.03 108.26 3,761,327 -0.04(-0.03%)
Mar 02, 2016 108.28 109.30 107.26 108.30 4,742,056 -0.28(-0.26%)
Mar 01, 2016 107.72 109.51 107.03 108.58 5,077,008 +1.61(+1.51%)
Feb 29, 2016 106.91 108.13 106.35 106.97 5,047,898 +0.02(+0.02%)
Feb 26, 2016 106.58 108.12 106.35 106.95 4,151,650 +1.21(+1.15%)
Feb 25, 2016 105.31 106.44 104.80 105.74 5,155,565 +1.11(+1.06%)
Feb 24, 2016 104.42 104.96 101.90 104.62 7,572,507 -1.19(-1.12%)
Feb 23, 2016 105.87 107.26 104.93 105.81 4,156,291 -0.44(-0.42%)
Feb 22, 2016 104.23 107.68 105.02 106.25 5,446,881 +2.02(+1.94%)
Feb 19, 2016 106.18 106.20 103.56 104.23 7,646,000 -2.18(-2.05%)
Feb 18, 2016 105.82 107.01 105.61 106.42 7,168,022 +1.11(+1.06%)
Feb 17, 2016 103.21 105.75 103.18 105.30 7,311,029 +3.38(+3.32%)
Feb 16, 2016 99.32 102.06 98.66 101.92 8,382,715 +3.59(+3.65%)
Feb 12, 2016 95.15 98.32 98.32 98.32 14,333,149 +0.17(+0.18%)
Feb 11, 2016 102.44 102.64 92.42 98.15 37,268,256 -7.17(-6.81%)
Feb 10, 2016 106.95 108.13 105.24 105.32 5,396,980 -1.30(-1.21%)
Feb 09, 2016 105.81 107.60 105.31 106.62 4,612,411 -0.53(-0.49%)
Feb 08, 2016 108.22 108.81 105.15 107.14 7,193,169 -2.77(-2.52%)
Feb 05, 2016 110.88 111.36 108.54 109.92 6,898,372 -0.94(-0.85%)
Feb 04, 2016 108.62 112.02 108.62 110.86 6,504,966 +1.56(+1.43%)
Feb 03, 2016 106.54 109.53 105.06 109.30 8,207,565 +3.90(+3.70%)
Feb 02, 2016 107.34 107.87 105.26 105.40 9,639,564 -3.62(-3.32%)
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.