Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 129.36 129.95 127.62 127.93 1,358,169 -1.69(-1.30%)
Mar 30, 2016 130.37 131.00 129.53 129.62 992,440 +0.03(+0.02%)
Mar 29, 2016 127.32 129.68 126.07 129.59 1,179,158 +2.08(+1.63%)
Mar 28, 2016 130.15 130.30 125.65 127.51 1,636,284 -2.80(-2.15%)
Mar 24, 2016 129.32 130.31 130.31 130.31 1,107,700 +0.08(+0.06%)
Mar 23, 2016 133.25 133.71 129.97 130.23 1,530,613 -2.69(-2.02%)
Mar 22, 2016 130.90 133.93 130.51 132.92 1,070,032 +1.65(+1.26%)
Mar 21, 2016 127.86 131.82 127.68 131.27 1,624,778 +2.81(+2.19%)
Mar 18, 2016 131.88 132.20 127.28 128.46 3,335,219 -2.75(-2.10%)
Mar 17, 2016 133.81 133.86 128.22 131.21 1,882,968 -1.86(-1.40%)
Mar 16, 2016 134.34 135.27 132.39 133.07 1,310,362 -1.30(-0.97%)
Mar 15, 2016 139.34 139.55 132.66 134.37 2,717,039 -5.77(-4.12%)
Mar 14, 2016 136.80 140.65 136.21 140.14 2,380,833 +4.14(+3.04%)
Mar 11, 2016 134.08 136.43 133.93 136.00 1,460,717 +2.12(+1.58%)
Mar 10, 2016 132.16 134.33 131.27 133.88 1,750,349 +2.47(+1.88%)
Mar 09, 2016 129.88 131.48 129.39 131.41 1,065,515 +2.35(+1.82%)
Mar 08, 2016 128.92 130.94 128.66 129.06 1,623,590 -0.02(-0.02%)
Mar 07, 2016 125.81 129.42 125.80 129.08 1,657,581 +2.47(+1.95%)
Mar 04, 2016 126.30 128.48 125.02 126.61 1,710,350 +0.19(+0.15%)
Mar 03, 2016 125.91 126.79 125.07 126.42 1,489,157 +0.61(+0.48%)
Mar 02, 2016 126.19 126.31 123.85 125.81 1,171,995 -0.40(-0.32%)
Mar 01, 2016 127.07 127.14 124.72 126.21 1,434,554 -0.04(-0.03%)
Feb 29, 2016 128.71 129.58 126.16 126.25 1,391,996 -2.98(-2.31%)
Feb 26, 2016 129.90 130.71 128.20 129.23 1,632,618 +0.08(+0.06%)
Feb 25, 2016 126.66 129.26 125.36 129.15 1,156,850 +2.89(+2.29%)
Feb 24, 2016 123.78 127.31 123.61 126.26 1,456,002 +1.41(+1.13%)
Feb 23, 2016 123.96 126.61 123.72 124.85 2,182,568 +0.77(+0.62%)
Feb 22, 2016 127.62 128.61 122.62 124.08 3,694,221 -5.26(-4.07%)
Feb 19, 2016 129.16 130.20 125.68 129.34 4,056,556 -1.06(-0.81%)
Feb 18, 2016 134.95 136.82 128.66 130.40 7,484,077 -14.77(-10.17%)
Feb 17, 2016 141.41 146.16 141.41 145.17 2,174,993 +3.96(+2.80%)
Feb 16, 2016 139.29 141.71 138.51 141.21 1,806,926 +2.61(+1.88%)
Feb 12, 2016 135.07 138.60 138.60 138.60 1,577,500 +3.53(+2.61%)
Feb 11, 2016 136.60 137.26 133.23 135.07 1,824,342 -2.39(-1.74%)
Feb 10, 2016 138.91 139.65 136.82 137.46 1,133,115 -1.31(-0.94%)
Feb 09, 2016 136.91 140.37 136.32 138.77 1,213,158 +0.95(+0.69%)
Feb 08, 2016 142.27 142.46 135.87 137.82 1,778,204 -6.06(-4.21%)
Feb 05, 2016 142.76 145.32 142.27 143.88 1,480,281 -0.23(-0.16%)
Feb 04, 2016 145.42 147.58 142.25 144.11 1,069,591 -1.57(-1.08%)
Feb 03, 2016 145.02 146.29 142.20 145.68 1,009,116 +1.67(+1.16%)
Feb 02, 2016 142.83 144.08 141.62 144.01 1,556,399 +0.31(+0.22%)
Feb 01, 2016 143.14 144.27 142.57 143.70 1,437,390 -0.88(-0.61%)
Jan 29, 2016 143.63 145.66 142.64 144.58 1,612,620 +1.35(+0.94%)
Jan 28, 2016 145.18 145.41 140.05 143.23 2,246,482 -1.29(-0.89%)
Jan 27, 2016 148.14 148.89 143.04 144.52 1,980,084 -4.42(-2.97%)
Jan 26, 2016 149.59 151.50 148.28 148.94 1,756,639 -0.12(-0.08%)
Jan 25, 2016 149.09 151.18 148.43 149.06 1,807,869 +0.48(+0.32%)
Jan 22, 2016 147.68 152.36 147.43 148.58 3,667,151 +1.79(+1.22%)
Jan 21, 2016 146.29 147.92 143.91 146.79 2,850,146 +0.95(+0.65%)
Jan 20, 2016 144.60 147.41 140.74 145.84 3,056,914 -0.66(-0.45%)
Jan 19, 2016 145.84 147.00 144.24 146.50 2,492,170 +1.49(+1.03%)
Jan 15, 2016 141.91 145.01 145.01 145.01 1,861,000 -0.40(-0.28%)
Jan 14, 2016 143.31 146.69 140.32 145.41 1,812,211 +2.33(+1.63%)
Jan 13, 2016 147.37 147.66 142.52 143.08 1,593,395 -3.49(-2.38%)
Jan 12, 2016 144.95 147.35 143.94 146.57 1,615,506 +2.96(+2.06%)
Jan 11, 2016 146.21 146.21 138.74 143.61 2,278,166 +2.92(+2.08%)
Jan 08, 2016 144.53 145.01 140.20 140.69 1,487,597 -3.62(-2.51%)
Jan 07, 2016 142.30 145.19 142.10 144.31 1,679,559 +0.03(+0.02%)
Jan 06, 2016 141.21 144.98 141.00 144.28 2,507,009 +1.60(+1.12%)
Jan 05, 2016 143.12 145.60 141.26 142.68 1,170,251 +0.18(+0.13%)
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.
X