Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 118.52 118.61 115.01 115.11 7,554,949 -2.80(-2.38%)
May 27, 2016 117.68 117.92 117.92 117.92 3,335,505 -0.08(-0.07%)
May 26, 2016 117.24 118.53 117.09 118.00 2,834,216 +0.41(+0.35%)
May 25, 2016 116.80 118.43 116.23 117.59 5,103,199 +1.24(+1.07%)
May 24, 2016 116.58 117.54 115.27 116.35 5,590,993 -0.07(-0.06%)
May 23, 2016 116.25 117.18 114.87 116.42 4,358,547 +0.17(+0.15%)
May 20, 2016 117.83 117.83 116.08 116.25 3,613,891 -0.63(-0.54%)
May 19, 2016 118.85 119.02 115.97 116.88 5,546,483 -2.66(-2.22%)
May 18, 2016 120.86 121.53 118.94 119.53 4,449,093 -1.43(-1.18%)
May 17, 2016 121.93 122.72 120.42 120.96 4,418,548 -1.44(-1.18%)
May 16, 2016 120.11 122.65 120.04 122.41 3,468,789 +1.84(+1.53%)
May 13, 2016 122.04 123.14 120.37 120.56 4,346,073 -2.10(-1.71%)
May 12, 2016 121.81 123.23 121.81 122.66 5,031,433 +1.30(+1.07%)
May 11, 2016 122.10 123.18 121.31 121.36 3,598,989 -0.57(-0.47%)
May 10, 2016 120.55 122.41 120.19 121.94 3,733,204 +2.37(+1.98%)
May 09, 2016 120.20 121.12 119.31 119.57 3,790,676 -1.05(-0.87%)
May 06, 2016 119.58 120.95 119.26 120.62 2,724,495 +1.07(+0.89%)
May 05, 2016 119.23 120.06 118.68 119.55 4,639,311 +1.08(+0.91%)
May 04, 2016 119.11 119.76 118.15 118.47 3,690,442 -1.45(-1.21%)
May 03, 2016 120.11 120.66 118.99 119.92 4,450,950 -1.38(-1.13%)
May 02, 2016 121.63 122.19 120.59 121.30 4,092,032 -0.72(-0.59%)
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%)
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.