MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 223.04 224.75 221.50 223.23 2,788,152 +0.19(+0.09%)
May 27, 2016 224.99 223.04 223.04 223.04 3,650,300 -2.08(-0.92%)
May 26, 2016 220.50 225.26 219.05 225.12 4,070,194 +5.54(+2.52%)
May 25, 2016 217.91 221.36 216.51 219.58 3,132,545 +1.67(+0.77%)
May 24, 2016 216.60 218.74 215.18 217.91 3,012,616 +1.69(+0.78%)
May 23, 2016 219.87 222.60 215.86 216.22 5,098,738 -4.06(-1.84%)
May 20, 2016 216.99 220.55 216.40 220.28 9,007,076 +5.07(+2.36%)
May 19, 2016 213.62 216.79 207.30 215.21 6,854,083 +4.04(+1.91%)
May 18, 2016 209.15 215.31 207.75 211.17 5,610,054 +6.51(+3.18%)
May 17, 2016 209.05 209.82 204.02 204.66 2,842,754 -3.63(-1.74%)
May 16, 2016 208.15 213.15 207.92 208.29 2,947,832 +0.68(+0.33%)
May 13, 2016 207.78 211.20 206.70 207.61 2,822,781 +0.33(+0.16%)
May 12, 2016 211.44 211.67 203.68 207.28 3,650,245 -1.68(-0.80%)
May 11, 2016 207.59 215.48 206.05 208.96 5,161,220 +0.27(+0.13%)
May 10, 2016 207.55 209.47 205.02 208.69 4,070,468 -0.23(-0.11%)
May 09, 2016 215.72 216.15 206.96 208.92 4,775,608 -6.01(-2.80%)
May 06, 2016 210.87 216.37 208.11 214.93 5,685,237 +3.40(+1.61%)
May 05, 2016 228.46 228.51 209.79 211.53 11,252,735 -11.03(-4.96%)
May 04, 2016 230.29 234.46 220.40 222.56 8,675,702 -9.76(-4.20%)
May 03, 2016 237.36 238.88 231.62 232.32 4,301,482 -9.48(-3.92%)
May 02, 2016 241.50 243.19 234.82 241.80 3,842,636 +1.04(+0.43%)
Apr 29, 2016 248.14 248.43 237.81 240.76 5,413,787 -6.95(-2.81%)
Apr 28, 2016 249.85 253.43 247.44 247.71 2,517,869 -3.76(-1.50%)
Apr 27, 2016 252.75 255.00 249.40 251.47 3,203,216 -2.27(-0.89%)
Apr 26, 2016 252.05 255.73 249.39 253.74 3,221,921 +1.92(+0.76%)
Apr 25, 2016 253.01 257.38 250.76 251.82 3,668,233 -1.93(-0.76%)
Apr 22, 2016 248.89 253.99 245.71 253.75 3,786,327 +5.46(+2.20%)
Apr 21, 2016 248.99 250.90 246.91 248.29 2,780,249 -1.68(-0.67%)
Apr 20, 2016 246.26 253.66 241.50 249.97 5,193,672 +2.60(+1.05%)
Apr 19, 2016 253.12 254.37 241.25 247.37 6,355,731 -6.51(-2.56%)
Apr 18, 2016 252.23 258.31 251.66 253.88 4,269,682 -0.63(-0.25%)
Apr 15, 2016 251.31 254.60 249.12 254.51 3,752,366 +2.65(+1.05%)
Apr 14, 2016 253.00 256.84 251.05 251.86 4,130,945 -2.67(-1.05%)
Apr 13, 2016 248.51 255.50 247.33 254.53 4,923,216 +6.71(+2.71%)
Apr 12, 2016 249.50 251.80 243.63 247.82 5,761,811 -2.10(-0.84%)
Apr 11, 2016 251.00 258.99 245.30 249.92 9,159,233 -0.15(-0.06%)
Apr 08, 2016 260.50 260.82 248.02 250.07 7,363,935 -7.13(-2.77%)
Apr 07, 2016 266.45 269.32 254.51 257.20 8,852,884 -8.22(-3.10%)
Apr 06, 2016 253.97 267.74 253.45 265.42 11,701,285 +9.95(+3.89%)
Apr 05, 2016 240.50 256.56 240.00 255.47 9,943,273 +8.48(+3.43%)
Apr 04, 2016 249.12 252.12 243.64 246.99 13,465,439 +9.40(+3.96%)
Apr 01, 2016 244.82 247.90 233.26 237.59 15,997,509 +7.82(+3.40%)
Mar 31, 2016 229.34 237.42 225.01 229.77 8,005,911 +2.88(+1.27%)
Mar 30, 2016 235.09 235.50 226.50 226.89 4,031,123 -3.24(-1.41%)
Mar 29, 2016 229.89 232.38 225.33 230.13 4,012,693 -0.13(-0.06%)
Mar 28, 2016 231.61 234.81 225.00 230.26 3,925,245 +2.51(+1.10%)
Mar 24, 2016 215.78 227.75 227.75 227.75 4,960,900 +5.17(+2.32%)
Mar 23, 2016 232.37 234.50 222.03 222.58 4,942,710 -11.66(-4.98%)
Mar 22, 2016 237.21 238.99 232.56 234.24 4,310,656 -4.08(-1.71%)
Mar 21, 2016 235.34 239.88 235.00 238.32 5,303,778 +5.58(+2.40%)
Mar 18, 2016 229.10 234.48 228.06 232.74 4,711,793 +6.36(+2.81%)
Mar 17, 2016 221.47 228.45 220.00 226.38 3,779,557 +4.45(+2.01%)
Mar 16, 2016 218.00 222.58 217.20 221.93 3,513,449 +3.59(+1.64%)
Mar 15, 2016 214.27 218.97 211.50 218.34 3,180,103 +3.19(+1.48%)
Mar 14, 2016 212.65 216.72 210.64 215.15 4,063,585 +7.65(+3.69%)
Mar 11, 2016 207.93 209.42 205.33 207.50 3,343,077 +2.32(+1.13%)
Mar 10, 2016 210.00 213.29 200.67 205.18 5,192,011 -3.54(-1.70%)
Mar 09, 2016 204.52 209.37 202.79 208.72 3,207,990 +6.12(+3.02%)
Mar 08, 2016 203.50 207.50 202.25 202.60 4,177,782 -2.69(-1.31%)
Mar 07, 2016 197.68 209.70 197.44 205.29 5,333,455 +4.25(+2.11%)
Mar 04, 2016 198.00 204.03 197.50 201.04 6,489,058 +5.30(+2.71%)
Mar 03, 2016 188.28 197.42 184.22 195.74 4,826,588 +7.40(+3.93%)
Mar 02, 2016 183.73 188.52 181.50 188.34 4,860,823 +1.99(+1.07%)
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.
TOP
Email a Story