Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 147.03 152.11 143.64 144.49 2,579 -3.81(-2.57%)
May 27, 2016 146.61 148.31 148.31 148.31 2,808 +0.85(+0.57%)
May 26, 2016 150.85 153.57 146.19 147.46 1,501 -3.39(-2.25%)
May 25, 2016 146.61 153.39 144.91 150.85 2,559 +4.24(+2.89%)
May 24, 2016 150.42 150.42 140.68 146.61 2,747 +0.85(+0.58%)
May 23, 2016 147.03 155.51 145.34 145.76 2,986 -0.42(-0.29%)
May 20, 2016 144.07 148.31 139.84 146.19 3,281 +5.93(+4.23%)
May 19, 2016 142.37 145.76 139.83 140.25 3,829 -2.54(-1.78%)
May 18, 2016 144.07 147.97 141.95 142.80 2,442 -2.54(-1.75%)
May 17, 2016 148.73 149.58 142.80 145.34 3,262 +0.00(+0.00%)
May 16, 2016 142.80 150.42 142.80 145.34 1,706 +4.24(+3.00%)
May 13, 2016 144.49 147.55 137.29 141.10 3,542 -1.69(-1.19%)
May 12, 2016 149.58 150.42 141.95 142.80 4,593 -7.63(-5.07%)
May 11, 2016 156.78 160.78 150.00 150.42 3,510 -8.05(-5.08%)
May 10, 2016 158.90 162.71 150.00 158.47 8,168 +11.02(+7.47%)
May 09, 2016 146.19 150.42 140.25 147.46 3,516 +2.54(+1.75%)
May 06, 2016 139.83 147.88 136.03 144.91 5,590 +6.36(+4.59%)
May 05, 2016 147.46 148.73 137.29 138.56 6,582 -8.47(-5.76%)
May 04, 2016 155.51 157.20 146.61 147.03 5,738 -11.02(-6.97%)
May 03, 2016 171.61 171.61 157.63 158.05 4,201 -8.05(-4.85%)
May 02, 2016 169.91 176.27 165.25 166.10 5,066 -5.51(-3.21%)
Apr 29, 2016 185.17 185.17 171.61 171.61 6,022 -6.36(-3.57%)
Apr 28, 2016 193.22 194.49 175.42 177.97 22,414 +5.93(+3.45%)
Apr 27, 2016 177.97 177.97 167.80 172.03 4,736 -4.24(-2.40%)
Apr 26, 2016 175.85 178.39 171.61 176.27 2,192 +1.27(+0.73%)
Apr 25, 2016 173.73 183.05 169.91 175.00 3,199 -2.12(-1.20%)
Apr 22, 2016 173.73 181.36 172.88 177.12 3,601 +4.66(+2.70%)
Apr 21, 2016 170.34 177.11 169.49 172.46 3,081 +1.69(+0.99%)
Apr 20, 2016 174.15 179.24 170.76 170.76 4,011 -6.36(-3.59%)
Apr 19, 2016 186.44 190.68 171.61 177.12 6,217 -8.47(-4.57%)
Apr 18, 2016 183.47 194.07 182.20 185.59 9,027 +5.93(+3.30%)
Apr 15, 2016 165.25 184.32 165.25 179.66 16,667 +17.80(+11.00%)
Apr 14, 2016 160.59 165.25 156.36 161.86 4,466 +3.39(+2.14%)
Apr 13, 2016 160.17 161.02 150.00 158.47 6,450 +1.69(+1.08%)
Apr 12, 2016 153.81 158.90 153.38 156.78 3,125 +3.81(+2.49%)
Apr 11, 2016 153.39 160.59 152.54 152.97 5,302 +0.42(+0.28%)
Apr 08, 2016 148.31 158.05 148.31 152.54 4,467 +2.54(+1.69%)
Apr 07, 2016 153.81 156.36 147.03 150.00 2,928 -2.54(-1.67%)
Apr 06, 2016 141.95 153.81 141.95 152.54 5,202 +10.17(+7.14%)
Apr 05, 2016 147.03 152.54 142.37 142.37 4,587 -4.66(-3.17%)
Apr 04, 2016 148.31 155.51 146.19 147.03 5,237 -2.54(-1.70%)
Apr 01, 2016 138.98 154.24 138.14 149.58 8,820 +8.90(+6.33%)
Mar 31, 2016 143.22 144.81 137.41 140.68 4,393 +5.93(+4.40%)
Mar 30, 2016 138.98 144.49 133.47 134.75 7,277 -13.13(-8.88%)
Mar 29, 2016 144.07 153.39 138.14 147.88 8,047 +8.90(+6.40%)
Mar 28, 2016 144.07 147.46 138.56 138.98 4,320 -5.09(-3.53%)
Mar 24, 2016 146.19 144.07 144.07 144.07 2,591 -1.27(-0.87%)
Mar 23, 2016 150.42 155.30 144.91 145.34 3,558 -5.93(-3.92%)
Mar 22, 2016 148.31 157.20 145.76 151.27 4,126 +2.54(+1.71%)
Mar 21, 2016 153.81 158.90 148.73 148.73 2,595 -2.97(-1.96%)
Mar 18, 2016 151.69 157.20 150.42 151.69 2,689 -0.42(-0.28%)
Mar 17, 2016 150.85 152.54 144.49 152.12 2,316 -0.42(-0.28%)
Mar 16, 2016 149.58 155.51 147.46 152.54 3,161 +1.69(+1.12%)
Mar 15, 2016 158.47 159.49 149.58 150.85 4,638 -11.02(-6.81%)
Mar 14, 2016 155.51 167.37 155.09 161.86 5,143 +2.54(+1.60%)
Mar 11, 2016 147.03 163.56 146.61 159.32 6,405 +10.17(+6.82%)
Mar 10, 2016 157.20 157.20 144.07 149.15 4,647 -3.81(-2.49%)
Mar 09, 2016 157.63 158.90 152.55 152.97 3,918 -5.51(-3.48%)
Mar 08, 2016 164.41 167.37 156.78 158.47 5,781 -9.75(-5.79%)
Mar 07, 2016 154.66 171.19 150.00 168.22 9,118 +10.59(+6.72%)
Mar 04, 2016 169.07 169.91 155.09 157.63 12,751 -11.44(-6.77%)
Mar 03, 2016 163.98 190.25 161.02 169.07 74,865 +16.10(+10.53%)
Mar 02, 2016 130.93 155.09 129.62 152.97 14,762 +22.46(+17.21%)
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.