Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 114.28 114.59 113.38 113.83 2,980,502 -0.50(-0.44%)
May 27, 2016 114.47 114.33 114.33 114.33 1,762,600 +0.14(+0.12%)
May 26, 2016 114.72 115.28 113.80 114.19 2,022,650 -0.53(-0.46%)
May 25, 2016 114.59 115.24 114.43 114.72 1,590,293 +0.35(+0.31%)
May 24, 2016 113.10 114.71 113.01 114.37 2,086,739 +1.57(+1.39%)
May 23, 2016 113.09 113.39 112.59 112.80 1,699,775 -0.42(-0.37%)
May 20, 2016 112.72 114.09 112.72 113.22 3,985,634 +0.90(+0.80%)
May 19, 2016 112.01 112.56 110.72 112.32 3,026,116 -0.37(-0.33%)
May 18, 2016 113.16 113.80 112.11 112.69 2,475,978 -0.94(-0.83%)
May 17, 2016 114.10 114.49 113.04 113.63 2,495,450 -1.21(-1.05%)
May 16, 2016 113.62 115.13 112.99 114.84 2,397,580 +1.64(+1.45%)
May 13, 2016 114.12 114.50 112.86 113.20 2,512,985 -0.99(-0.87%)
May 12, 2016 114.54 114.79 113.51 114.19 2,365,190 +0.08(+0.07%)
May 11, 2016 115.00 115.00 113.96 114.11 1,718,568 -0.83(-0.72%)
May 10, 2016 113.94 115.50 113.25 114.94 2,870,638 +1.78(+1.57%)
May 09, 2016 113.67 114.00 112.98 113.16 2,672,829 -0.62(-0.54%)
May 06, 2016 113.58 114.00 112.91 113.78 3,352,023 +0.16(+0.14%)
May 05, 2016 113.28 114.05 113.05 113.62 2,999,394 +0.69(+0.61%)
May 04, 2016 113.65 113.98 112.65 112.93 3,238,737 -1.58(-1.38%)
May 03, 2016 113.80 114.93 113.68 114.51 2,628,762 -0.16(-0.14%)
May 02, 2016 114.46 114.87 113.83 114.67 3,054,128 +0.40(+0.35%)
Apr 29, 2016 114.41 115.01 113.69 114.27 2,719,446 -0.35(-0.31%)
Apr 28, 2016 115.12 116.52 114.21 114.62 2,988,785 -0.82(-0.71%)
Apr 27, 2016 114.86 115.95 114.42 115.44 3,265,274 +0.64(+0.56%)
Apr 26, 2016 113.62 114.95 113.62 114.80 2,965,714 +1.55(+1.37%)
Apr 25, 2016 114.00 115.00 112.61 113.25 3,662,366 -0.92(-0.81%)
Apr 22, 2016 114.00 115.59 112.34 114.17 4,900,252 -0.75(-0.65%)
Apr 21, 2016 115.31 116.19 114.71 114.92 2,865,334 -0.26(-0.23%)
Apr 20, 2016 115.94 115.99 114.90 115.18 2,562,775 -0.62(-0.54%)
Apr 19, 2016 115.89 116.56 115.33 115.80 2,207,543 +0.34(+0.29%)
Apr 18, 2016 114.60 115.52 114.12 115.46 2,586,458 +0.83(+0.72%)
Apr 15, 2016 114.42 114.90 114.05 114.63 2,093,438 +0.11(+0.10%)
Apr 14, 2016 114.99 114.99 114.19 114.52 1,766,510 -0.22(-0.19%)
Apr 13, 2016 113.93 114.95 113.44 114.74 3,457,805 +1.71(+1.51%)
Apr 12, 2016 112.09 113.35 112.00 113.03 2,140,308 +1.09(+0.97%)
Apr 11, 2016 112.41 112.87 111.90 111.94 2,154,608 -0.18(-0.16%)
Apr 08, 2016 112.08 112.99 111.69 112.12 2,072,344 +0.45(+0.40%)
Apr 07, 2016 112.57 112.61 111.37 111.67 2,751,117 -1.39(-1.23%)
Apr 06, 2016 111.81 113.20 111.27 113.06 2,509,973 +1.28(+1.15%)
Apr 05, 2016 111.96 112.47 111.33 111.78 3,321,659 -0.77(-0.68%)
Apr 04, 2016 113.42 113.42 112.21 112.55 2,324,981 -0.68(-0.60%)
Apr 01, 2016 111.50 113.45 110.83 113.23 2,363,210 +1.18(+1.05%)
Mar 31, 2016 112.11 112.52 111.14 112.05 2,498,913 -0.12(-0.11%)
Mar 30, 2016 113.02 113.02 111.92 112.17 2,220,061 +0.27(+0.24%)
Mar 29, 2016 111.20 112.19 110.38 111.90 2,469,584 +0.30(+0.27%)
Mar 28, 2016 111.52 111.87 111.08 111.60 2,134,100 +0.28(+0.25%)
Mar 24, 2016 111.41 111.32 111.32 111.32 2,367,500 -0.89(-0.79%)
Mar 23, 2016 112.47 112.73 111.93 112.21 2,201,370 -0.77(-0.68%)
Mar 22, 2016 111.98 113.47 111.83 112.98 3,119,215 +0.30(+0.27%)
Mar 21, 2016 111.74 112.78 111.56 112.68 2,893,019 +0.58(+0.52%)
Mar 18, 2016 111.59 112.14 110.98 112.10 5,403,214 +1.08(+0.97%)
Mar 17, 2016 109.67 111.35 108.58 111.02 4,211,355 +1.79(+1.64%)
Mar 16, 2016 108.59 109.66 108.10 109.23 2,653,039 +0.55(+0.51%)
Mar 15, 2016 107.78 108.78 107.58 108.68 2,021,386 +0.17(+0.16%)
Mar 14, 2016 108.71 109.49 108.50 108.51 2,784,737 -0.52(-0.48%)
Mar 11, 2016 109.61 109.89 108.64 109.03 2,798,153 +0.67(+0.62%)
Mar 10, 2016 109.05 109.33 107.27 108.36 3,139,296 -0.57(-0.52%)
Mar 09, 2016 107.78 108.95 107.76 108.93 3,562,156 +1.35(+1.25%)
Mar 08, 2016 106.50 107.77 106.09 107.58 3,109,426 +0.11(+0.10%)
Mar 07, 2016 107.82 108.24 106.61 107.47 3,882,945 -0.68(-0.63%)
Mar 04, 2016 107.85 108.50 107.66 108.15 2,950,184 +0.17(+0.16%)
Mar 03, 2016 106.60 108.21 106.20 107.98 5,307,299 +1.49(+1.40%)
Mar 02, 2016 105.80 107.66 105.38 106.49 4,200,905 +0.62(+0.59%)
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.