Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 116.25 | 116.30 | 116.25 | 116.30 | 1,568 | -1.05(-0.89%) |
Mar 30, 2016 | 117.35 | 117.35 | 117.35 | 117.35 | 308 | +2.40(+2.09%) |
Mar 29, 2016 | 114.95 | 114.95 | 114.95 | 114.95 | 121 | +0.36(+0.32%) |
Mar 28, 2016 | 114.59 | 114.59 | 114.59 | 114.59 | 210 | -1.31(-1.13%) |
Mar 22, 2016 | 115.90 | 115.90 | 115.90 | 0 | +0.20(+0.17%) | |
Mar 21, 2016 | 115.70 | 115.70 | 115.70 | 115.70 | 367 | +3.90(+3.49%) |
Mar 18, 2016 | 110.45 | 111.80 | 110.45 | 111.80 | 4,976 | +0.50(+0.45%) |
Mar 17, 2016 | 111.30 | 111.30 | 111.30 | 111.30 | 415 | -1.70(-1.50%) |
Mar 16, 2016 | 110.00 | 113.00 | 110.00 | 113.00 | 3,362 | +1.85(+1.66%) |
Mar 15, 2016 | 111.00 | 111.15 | 111.00 | 111.15 | 494 | +0.40(+0.36%) |
Mar 14, 2016 | 110.75 | 110.75 | 110.75 | 110.75 | 454 | +3.75(+3.50%) |
Mar 10, 2016 | 107.00 | 107.00 | 107.00 | 0 | -0.75(-0.70%) | |
Mar 09, 2016 | 107.75 | 107.75 | 107.75 | 107.75 | 255 | -0.50(-0.46%) |
Mar 08, 2016 | 108.25 | 108.25 | 108.25 | 108.25 | 502 | +1.75(+1.64%) |
Mar 07, 2016 | 106.50 | 106.50 | 106.50 | 106.50 | 525 | -1.44(-1.34%) |
Mar 04, 2016 | 107.94 | 107.94 | 107.94 | 107.94 | 173 | +0.79(+0.74%) |
Mar 03, 2016 | 106.62 | 107.15 | 106.15 | 107.15 | 948 | +0.05(+0.05%) |
Mar 02, 2016 | 106.40 | 107.10 | 106.25 | 107.10 | 787 | +0.90(+0.85%) |
Feb 24, 2016 | 106.20 | 106.20 | 106.20 | 5 | -2.51(-2.31%) | |
Feb 22, 2016 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 18, 2016 | 109.10 | 109.10 | 109.10 | 10 | +1.82(+1.70%) | |
Feb 16, 2016 | 107.28 | 107.28 | 107.28 | 349 | +0.95(+0.89%) | |
Feb 12, 2016 | 106.33 | 106.33 | 106.33 | 0 | +1.53(+1.46%) | |
Feb 11, 2016 | 104.80 | 104.80 | 104.80 | 104.80 | 654 | -1.50(-1.41%) |
Feb 10, 2016 | 106.40 | 106.60 | 106.40 | 106.30 | 1,006 | +1.20(+1.14%) |
Feb 09, 2016 | 104.20 | 105.10 | 104.20 | 105.10 | 445 | -0.90(-0.85%) |
Feb 08, 2016 | 106.00 | 106.00 | 106.00 | 106.00 | 108 | -1.56(-1.45%) |
Feb 05, 2016 | 107.56 | 107.56 | 107.56 | 107.56 | 462 | -2.79(-2.53%) |
Feb 03, 2016 | 110.35 | 110.35 | 110.35 | 0 | +2.76(+2.57%) | |
Feb 02, 2016 | 108.05 | 108.05 | 107.59 | 107.59 | 422 | -3.81(-3.42%) |
Feb 01, 2016 | 111.09 | 111.40 | 111.05 | 111.40 | 2,942 | +0.19(+0.17%) |
Jan 29, 2016 | 112.56 | 112.56 | 111.22 | 111.22 | 845 | -1.23(-1.10%) |
Jan 27, 2016 | 112.45 | 112.45 | 112.45 | 56 | -0.80(-0.71%) | |
Jan 26, 2016 | 113.25 | 113.25 | 113.25 | 113.25 | 573 | +2.70(+2.44%) |
Jan 20, 2016 | 110.55 | 110.55 | 110.55 | 40 | +0.60(+0.55%) | |
Jan 19, 2016 | 111.58 | 111.58 | 109.95 | 109.95 | 303 | +1.95(+1.81%) |
Jan 15, 2016 | 108.00 | 108.00 | 108.00 | 0 | -4.50(-4.00%) | |
Jan 14, 2016 | 111.30 | 112.50 | 111.30 | 112.50 | 608 | +0.90(+0.81%) |
Jan 13, 2016 | 111.60 | 111.60 | 111.60 | 111.60 | 635 | -0.15(-0.13%) |
Jan 12, 2016 | 111.75 | 111.75 | 111.75 | 111.75 | 529 | -4.70(-4.04%) |
Jan 07, 2016 | 116.45 | 116.45 | 116.45 | 86 | -3.18(-2.66%) | |
Jan 05, 2016 | 119.63 | 119.63 | 119.63 | 342 | -1.37(-1.13%) | |
Jan 04, 2016 | 119.67 | 121.00 | 119.67 | 121.00 | 740 | -4.50(-3.59%) |
Dec 30, 2015 | 125.50 | 125.50 | 125.50 | 0 | -1.79(-1.41%) | |
Dec 28, 2015 | 127.29 | 127.29 | 127.29 | 202 | -0.21(-0.16%) | |
Dec 24, 2015 | 127.50 | 127.50 | 127.50 | 0 | +1.45(+1.15%) | |
Dec 23, 2015 | 126.79 | 126.79 | 126.00 | 126.05 | 1,606 | -0.75(-0.59%) |
Dec 21, 2015 | 126.80 | 126.80 | 126.80 | 359 | +2.55(+2.05%) | |
Dec 18, 2015 | 124.25 | 124.25 | 124.25 | 124.25 | 265 | -3.85(-3.01%) |
Dec 17, 2015 | 128.10 | 128.10 | 128.10 | 128.10 | 2,555 | +4.15(+3.35%) |
Dec 15, 2015 | 123.95 | 123.95 | 123.95 | 55 | +2.20(+1.81%) | |
Dec 14, 2015 | 121.75 | 121.75 | 121.75 | 121.75 | 248 | -1.34(-1.09%) |
Dec 11, 2015 | 123.35 | 123.35 | 123.09 | 123.09 | 1,204 | -0.86(-0.69%) |
Dec 09, 2015 | 123.95 | 123.95 | 123.95 | 192 | -4.25(-3.32%) | |
Dec 07, 2015 | 128.20 | 128.20 | 128.20 | 375 | +0.50(+0.39%) | |
Dec 04, 2015 | 127.70 | 127.70 | 127.70 | 127.70 | 100 | +0.35(+0.27%) |
Dec 03, 2015 | 128.35 | 128.35 | 127.35 | 127.35 | 623 | -4.19(-3.19%) |
Dec 02, 2015 | 131.54 | 131.54 | 131.54 | 131.54 | 140 | -0.31(-0.24%) |
Dec 01, 2015 | 131.85 | 131.85 | 131.85 | 131.85 | 100 | -0.89(-0.67%) |
Nov 30, 2015 | 132.74 | 132.74 | 132.74 | 132.74 | 101 | +1.14(+0.87%) |
Nov 25, 2015 | 131.60 | 131.60 | 131.60 | 0 | +0.38(+0.29%) | |
Nov 24, 2015 | 131.22 | 131.22 | 131.22 | 131.22 | 300 | -1.22(-0.92%) |
Nov 23, 2015 | 132.45 | 132.45 | 132.45 | 132.45 | 282 | -1.05(-0.79%) |
Nov 20, 2015 | 133.50 | 133.50 | 133.50 | 133.50 | 1,146 | -1.50(-1.11%) |
Nov 19, 2015 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | +2.50(+1.89%) |
Nov 18, 2015 | 131.48 | 132.50 | 131.30 | 132.50 | 796 | +0.60(+0.45%) |
Nov 17, 2015 | 131.90 | 131.90 | 131.90 | 131.90 | 321 | +1.55(+1.19%) |
Nov 16, 2015 | 130.35 | 130.35 | 130.35 | 130.35 | 730 | +0.95(+0.73%) |
Nov 12, 2015 | 129.40 | 129.40 | 129.40 | 50 | -1.38(-1.05%) | |
Nov 09, 2015 | 130.78 | 130.78 | 130.78 | 0 | -4.38(-3.24%) | |
Nov 02, 2015 | 135.15 | 135.15 | 135.15 | 156 | +3.15(+2.39%) | |
Oct 29, 2015 | 132.00 | 132.00 | 132.00 | 0 | +4.54(+3.56%) | |
Oct 27, 2015 | 127.46 | 127.46 | 127.46 | 5,398 | -1.32(-1.03%) | |
Oct 26, 2015 | 128.78 | 128.78 | 128.78 | 128.78 | 100 | +4.78(+3.85%) |
Oct 22, 2015 | 124.00 | 124.00 | 124.00 | 49 | +0.05(+0.04%) | |
Oct 21, 2015 | 123.90 | 123.95 | 123.73 | 123.95 | 1,187 | -0.77(-0.62%) |
Oct 19, 2015 | 124.72 | 124.72 | 124.72 | 53 | -0.03(-0.02%) | |
Oct 15, 2015 | 124.75 | 124.75 | 124.75 | 0 | +0.75(+0.60%) | |
Oct 14, 2015 | 123.55 | 124.00 | 123.16 | 124.00 | 987 | -1.64(-1.31%) |
Oct 12, 2015 | 125.64 | 125.64 | 125.64 | 50 | -1.37(-1.08%) | |
Oct 08, 2015 | 127.01 | 127.01 | 127.01 | 129 | -2.11(-1.63%) | |
Oct 07, 2015 | 129.12 | 129.12 | 129.12 | 129.12 | 836 | -0.22(-0.17%) |
Oct 06, 2015 | 129.34 | 129.34 | 129.34 | 129.34 | 1,916 | +1.38(+1.08%) |
Oct 02, 2015 | 127.96 | 127.96 | 127.96 | 170 | +2.42(+1.93%) | |
Oct 01, 2015 | 125.54 | 125.54 | 125.54 | 125.54 | 152 | -0.85(-0.67%) |
Sep 29, 2015 | 126.39 | 126.39 | 126.39 | 25 | -3.01(-2.33%) | |
Sep 25, 2015 | 129.40 | 129.40 | 129.40 | 0 | +2.64(+2.08%) | |
Sep 22, 2015 | 126.76 | 126.76 | 126.76 | 0 | -5.24(-3.97%) | |
Sep 18, 2015 | 132.00 | 132.00 | 132.00 | 0 | -2.75(-2.04%) | |
Sep 16, 2015 | 134.75 | 134.75 | 134.75 | 36 | +0.42(+0.31%) | |
Sep 15, 2015 | 134.33 | 134.33 | 134.33 | 134.33 | 233 | -1.93(-1.42%) |
Sep 08, 2015 | 136.26 | 136.26 | 136.26 | 35 | +6.47(+4.98%) | |
Sep 04, 2015 | 129.79 | 129.79 | 129.79 | 0 | -3.71(-2.78%) | |
Sep 02, 2015 | 133.50 | 133.50 | 133.50 | 12 | +2.44(+1.86%) | |
Sep 01, 2015 | 131.30 | 131.30 | 131.06 | 131.06 | 660 | -4.44(-3.28%) |
Aug 27, 2015 | 135.50 | 135.50 | 135.50 | 176 | +0.25(+0.18%) | |
Aug 26, 2015 | 135.43 | 135.43 | 132.93 | 135.25 | 935 | +2.50(+1.88%) |
Aug 25, 2015 | 134.15 | 134.15 | 132.75 | 132.75 | 200 | +3.15(+2.43%) |
Aug 24, 2015 | 129.60 | 129.60 | 129.60 | 129.60 | 158 | -3.21(-2.42%) |
Aug 21, 2015 | 133.48 | 133.48 | 132.68 | 132.81 | 2,917 | -4.04(-2.95%) |
Aug 20, 2015 | 137.14 | 137.14 | 136.85 | 136.85 | 267 | -2.70(-1.93%) |
Aug 19, 2015 | 138.55 | 139.55 | 138.55 | 139.55 | 863 | -7.90(-5.36%) |
Aug 03, 2015 | 147.45 | 147.45 | 147.45 | 0 | -0.81(-0.55%) | |
Jul 31, 2015 | 148.26 | 148.26 | 148.26 | 148.26 | 125 | +0.22(+0.15%) |
Jul 29, 2015 | 148.04 | 148.04 | 148.04 | 0 | +3.57(+2.47%) | |
Jul 24, 2015 | 144.47 | 144.47 | 144.47 | 0 | -0.08(-0.06%) | |
Jul 23, 2015 | 144.70 | 144.70 | 144.55 | 144.55 | 500 | -4.95(-3.31%) |
Jul 16, 2015 | 149.50 | 149.50 | 149.50 | 0 | +1.00(+0.67%) | |
Jul 15, 2015 | 149.10 | 149.10 | 148.50 | 148.50 | 300 | -1.50(-1.00%) |
Jul 14, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 300 | +0.70(+0.47%) |
Jul 13, 2015 | 149.30 | 149.30 | 149.30 | 149.30 | 5,152 | +12.55(+9.18%) |
Jul 07, 2015 | 136.75 | 136.75 | 136.75 | 10 | +0.25(+0.18%) | |
Jul 06, 2015 | 136.50 | 136.50 | 136.50 | 136.50 | 245 | -4.20(-2.99%) |
Jul 02, 2015 | 140.70 | 140.70 | 140.70 | 0 | -1.84(-1.29%) | |
Jul 01, 2015 | 142.54 | 142.54 | 142.54 | 142.54 | 200 | +0.10(+0.07%) |
Jun 29, 2015 | 142.44 | 142.44 | 142.44 | 166 | -6.16(-4.15%) | |
Jun 25, 2015 | 148.60 | 148.60 | 148.60 | 80 | -0.43(-0.29%) | |
Jun 24, 2015 | 149.03 | 149.03 | 149.03 | 149.03 | 106 | -1.47(-0.98%) |
Jun 22, 2015 | 150.50 | 150.50 | 150.50 | 5 | +6.28(+4.35%) | |
Jun 19, 2015 | 143.60 | 144.22 | 143.60 | 144.22 | 541 | +4.74(+3.40%) |
Jun 15, 2015 | 139.48 | 139.48 | 139.48 | 69 | -5.27(-3.64%) | |
Jun 11, 2015 | 144.75 | 144.75 | 144.75 | 128 | +5.35(+3.84%) | |
Jun 09, 2015 | 139.40 | 139.40 | 139.40 | 133 | -0.51(-0.36%) | |
Jun 05, 2015 | 139.91 | 139.91 | 139.91 | 29 | -4.38(-3.04%) | |
Jun 04, 2015 | 144.29 | 144.29 | 144.29 | 144.29 | 251 | -0.21(-0.15%) |
Jun 03, 2015 | 144.50 | 144.50 | 144.50 | 144.50 | 177 | +1.40(+0.98%) |
Jun 02, 2015 | 143.10 | 143.10 | 143.10 | 143.10 | 388 | +0.06(+0.04%) |
Jun 01, 2015 | 142.26 | 143.04 | 142.26 | 143.04 | 247 | -0.66(-0.46%) |
May 29, 2015 | 143.70 | 143.70 | 143.70 | 143.70 | 260 | -3.35(-2.28%) |
May 28, 2015 | 146.09 | 147.05 | 146.09 | 147.05 | 420 | -1.19(-0.80%) |
May 27, 2015 | 148.24 | 148.24 | 148.24 | 148.24 | 658 | +1.39(+0.95%) |
May 26, 2015 | 148.25 | 148.25 | 146.50 | 146.85 | 515 | -4.85(-3.20%) |
May 22, 2015 | 151.70 | 151.70 | 151.70 | 0 | -1.30(-0.85%) | |
May 19, 2015 | 153.00 | 153.00 | 153.00 | 43 | +1.20(+0.79%) | |
May 18, 2015 | 151.80 | 151.80 | 151.80 | 151.80 | 166 | +5.95(+4.08%) |
May 13, 2015 | 145.85 | 145.85 | 145.85 | 20 | -3.19(-2.14%) | |
May 11, 2015 | 149.03 | 149.03 | 149.03 | 0 | +0.69(+0.46%) | |
May 08, 2015 | 147.90 | 148.35 | 147.90 | 148.35 | 397 | +4.25(+2.95%) |
May 07, 2015 | 144.10 | 144.10 | 144.10 | 144.10 | 208 | +0.70(+0.49%) |
May 05, 2015 | 143.40 | 143.40 | 143.40 | 10 | -2.44(-1.67%) | |
May 04, 2015 | 144.85 | 146.11 | 144.85 | 145.84 | 400 | +1.05(+0.73%) |
May 01, 2015 | 145.90 | 145.90 | 144.79 | 144.79 | 670 | +0.60(+0.42%) |
Apr 30, 2015 | 144.19 | 144.19 | 144.19 | 144.19 | 492 | -2.45(-1.67%) |
Apr 28, 2015 | 146.64 | 146.64 | 146.64 | 71 | +0.09(+0.06%) | |
Apr 24, 2015 | 146.55 | 146.55 | 146.55 | 130 | -2.20(-1.48%) | |
Apr 21, 2015 | 148.75 | 148.75 | 148.75 | 0 | +5.50(+3.84%) | |
Apr 17, 2015 | 143.25 | 143.25 | 143.25 | 0 | -5.20(-3.50%) | |
Apr 16, 2015 | 150.75 | 150.75 | 148.00 | 148.45 | 1,202 | -3.75(-2.46%) |
Apr 14, 2015 | 152.20 | 152.20 | 152.20 | 13 | -2.47(-1.59%) | |
Apr 10, 2015 | 154.66 | 154.66 | 154.66 | 93 | +2.91(+1.92%) | |
Apr 09, 2015 | 151.70 | 151.75 | 151.70 | 151.75 | 366 | +0.10(+0.07%) |
Apr 08, 2015 | 151.75 | 151.75 | 151.65 | 151.65 | 600 | -1.85(-1.21%) |
Apr 07, 2015 | 153.50 | 153.50 | 153.50 | 153.50 | 213 | +0.50(+0.33%) |
Apr 06, 2015 | 153.60 | 153.60 | 153.00 | 153.00 | 1,197 | +0.55(+0.36%) |
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.
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.