Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 298.47 298.47 294.95 296.47 767,849 -1.01(-0.34%)
May 27, 2016 296.05 297.48 297.48 297.48 385,855 +1.62(+0.55%)
May 26, 2016 296.67 297.28 294.51 295.86 420,601 -0.81(-0.27%)
May 25, 2016 296.13 297.79 295.88 296.67 596,061 +2.37(+0.81%)
May 24, 2016 291.70 294.73 290.39 294.29 750,350 +5.93(+2.06%)
May 23, 2016 288.44 290.50 287.77 288.36 418,627 -0.09(-0.03%)
May 20, 2016 288.13 291.16 286.95 288.45 633,252 +2.80(+0.98%)
May 19, 2016 285.49 287.81 281.67 285.65 681,792 -2.38(-0.83%)
May 18, 2016 283.44 290.65 282.78 288.03 767,981 +3.81(+1.34%)
May 17, 2016 285.82 287.51 283.24 284.22 794,320 -2.45(-0.86%)
May 16, 2016 283.24 288.57 283.24 286.68 600,173 +3.70(+1.31%)
May 13, 2016 289.03 291.58 282.14 282.98 686,165 -6.77(-2.34%)
May 12, 2016 290.53 291.47 287.37 289.75 483,394 +1.45(+0.50%)
May 11, 2016 292.03 293.15 287.97 288.30 592,681 -5.18(-1.77%)
May 10, 2016 291.70 293.57 289.89 293.48 560,421 +4.21(+1.46%)
May 09, 2016 290.03 291.50 287.87 289.27 504,040 -0.81(-0.28%)
May 06, 2016 285.64 290.96 285.37 290.08 625,239 +3.20(+1.12%)
May 05, 2016 287.16 288.85 286.14 286.88 640,199 -0.07(-0.03%)
May 04, 2016 287.30 289.69 285.78 286.95 735,607 -2.87(-0.99%)
May 03, 2016 290.07 290.59 286.88 289.82 595,648 -4.73(-1.61%)
May 02, 2016 292.33 295.52 289.36 294.56 907,126 +4.21(+1.45%)
Apr 29, 2016 290.59 291.74 287.75 290.34 720,034 -2.04(-0.70%)
Apr 28, 2016 295.94 298.12 291.44 292.38 625,232 -7.04(-2.35%)
Apr 27, 2016 298.22 300.94 296.44 299.42 553,770 +1.23(+0.41%)
Apr 26, 2016 296.38 298.22 295.21 298.19 507,374 +1.87(+0.63%)
Apr 25, 2016 296.60 297.41 293.71 296.31 592,465 -1.47(-0.49%)
Apr 22, 2016 297.54 300.84 296.45 297.79 628,476 +1.12(+0.38%)
Apr 21, 2016 296.88 299.75 295.16 296.67 746,007 -2.31(-0.77%)
Apr 20, 2016 298.17 300.59 296.96 298.97 749,536 +1.84(+0.62%)
Apr 19, 2016 294.59 298.47 294.31 297.13 1,024,097 +5.43(+1.86%)
Apr 18, 2016 287.63 292.88 286.04 291.70 1,033,646 +0.21(+0.07%)
Apr 15, 2016 288.79 291.95 288.11 291.49 1,360,975 +2.31(+0.80%)
Apr 14, 2016 279.48 290.24 278.67 289.19 1,023,161 +5.39(+1.90%)
Apr 13, 2016 279.48 284.06 278.19 283.79 1,177,915 +7.32(+2.65%)
Apr 12, 2016 272.18 276.93 270.79 276.47 686,730 +5.17(+1.91%)
Apr 11, 2016 272.89 274.72 271.15 271.30 533,966 +1.11(+0.41%)
Apr 08, 2016 271.12 273.16 269.54 270.19 442,575 +2.63(+0.98%)
Apr 07, 2016 272.45 273.67 266.39 267.56 651,191 -7.19(-2.62%)
Apr 06, 2016 272.47 276.00 272.23 274.75 568,830 +1.96(+0.72%)
Apr 05, 2016 273.71 274.31 270.07 272.80 642,955 -3.03(-1.10%)
Apr 04, 2016 278.67 279.72 273.97 275.83 678,827 -3.27(-1.17%)
Apr 01, 2016 274.81 280.75 273.02 279.10 880,810 +1.60(+0.58%)
Mar 31, 2016 277.31 280.46 276.98 277.50 627,761 -0.65(-0.23%)
Mar 30, 2016 279.99 281.04 277.69 278.15 568,713 +1.19(+0.43%)
Mar 29, 2016 273.97 277.39 270.52 276.96 779,329 +2.45(+0.89%)
Mar 28, 2016 273.78 275.93 272.32 274.52 545,592 +2.14(+0.79%)
Mar 24, 2016 274.16 272.38 272.38 272.38 812,825 -4.03(-1.46%)
Mar 23, 2016 277.83 278.55 274.84 276.41 572,543 -0.81(-0.29%)
Mar 22, 2016 274.73 279.34 274.73 277.21 601,490 -1.43(-0.51%)
Mar 21, 2016 279.29 281.78 276.25 278.65 840,758 -0.47(-0.17%)
Mar 18, 2016 280.47 282.71 276.73 279.12 937,116 +0.50(+0.18%)
Mar 17, 2016 272.33 280.89 271.06 278.62 1,060,816 +6.41(+2.36%)
Mar 16, 2016 271.45 273.37 268.55 272.20 827,839 -0.05(-0.02%)
Mar 15, 2016 271.44 272.42 269.21 272.25 769,876 -3.01(-1.09%)
Mar 14, 2016 274.97 276.15 272.32 275.26 774,743 -1.49(-0.54%)
Mar 11, 2016 268.89 277.19 266.16 276.75 1,111,820 +11.94(+4.51%)
Mar 10, 2016 268.70 268.89 260.74 264.81 844,791 -2.71(-1.01%)
Mar 09, 2016 263.93 267.54 261.56 267.51 1,447,256 +6.45(+2.47%)
Mar 08, 2016 263.43 264.81 258.09 261.07 827,741 -5.16(-1.94%)
Mar 07, 2016 261.16 267.14 258.97 266.22 837,488 +2.42(+0.92%)
Mar 04, 2016 263.41 265.52 261.31 263.80 824,703 +0.51(+0.19%)
Mar 03, 2016 263.56 264.79 261.09 263.30 1,028,972 -1.06(-0.40%)
Mar 02, 2016 258.99 264.76 257.61 264.36 1,299,512 +3.37(+1.29%)
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.