Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 277.25 281.11 274.19 281.00 918,574 +4.75(+1.72%)
Jun 29, 2016 269.90 276.39 268.46 276.25 1,039,526 +10.48(+3.94%)
Jun 28, 2016 266.06 268.23 260.87 265.76 790,651 +3.63(+1.38%)
Jun 27, 2016 267.83 267.95 260.54 262.14 1,500,600 -10.64(-3.90%)
Jun 24, 2016 276.57 282.10 271.55 272.78 1,804,919 -19.97(-6.82%)
Jun 23, 2016 289.43 292.81 288.69 292.74 513,459 +7.53(+2.64%)
Jun 22, 2016 285.89 288.55 284.45 285.21 539,392 -0.27(-0.09%)
Jun 21, 2016 286.39 287.61 284.26 285.48 418,405 -0.35(-0.12%)
Jun 20, 2016 286.72 288.74 285.35 285.84 825,948 +5.37(+1.92%)
Jun 17, 2016 279.19 281.60 278.58 280.46 727,611 +1.99(+0.71%)
Jun 16, 2016 276.36 278.84 272.37 278.48 805,354 -0.07(-0.03%)
Jun 15, 2016 280.83 282.27 278.11 278.55 911,096 -0.20(-0.07%)
Jun 14, 2016 281.45 282.69 278.50 278.75 912,861 -3.94(-1.39%)
Jun 13, 2016 283.97 287.59 282.59 282.69 649,495 -1.95(-0.69%)
Jun 10, 2016 288.35 289.07 283.55 284.64 936,683 -9.02(-3.07%)
Jun 09, 2016 292.58 294.51 291.55 293.65 403,951 -1.96(-0.66%)
Jun 08, 2016 294.15 296.70 294.01 295.62 409,475 +1.06(+0.36%)
Jun 07, 2016 298.00 298.31 294.35 294.56 591,028 -2.46(-0.83%)
Jun 06, 2016 294.41 299.00 294.41 297.02 531,315 +2.21(+0.75%)
Jun 03, 2016 294.09 295.23 288.67 294.81 577,628 -1.43(-0.48%)
Jun 02, 2016 296.05 297.92 292.63 296.24 633,186 -0.98(-0.33%)
Jun 01, 2016 294.74 298.30 292.54 297.21 548,930 +0.60(+0.20%)
May 31, 2016 298.61 298.61 295.10 296.61 767,482 -1.01(-0.34%)
May 27, 2016 296.19 297.62 297.62 297.62 385,671 +1.62(+0.55%)
May 26, 2016 296.81 297.43 294.65 296.00 420,400 -0.81(-0.27%)
May 25, 2016 296.28 297.93 296.02 296.81 595,776 +2.37(+0.81%)
May 24, 2016 291.84 294.87 290.53 294.43 749,992 +5.93(+2.06%)
May 23, 2016 288.58 290.64 287.90 288.50 418,427 -0.09(-0.03%)
May 20, 2016 288.26 291.30 287.09 288.59 632,950 +2.80(+0.98%)
May 19, 2016 285.63 287.94 281.81 285.79 681,467 -2.38(-0.83%)
May 18, 2016 283.58 290.79 282.92 288.17 767,615 +3.81(+1.34%)
May 17, 2016 285.96 287.65 283.38 284.36 793,941 -2.45(-0.86%)
May 16, 2016 283.37 288.70 283.37 286.81 599,887 +3.70(+1.31%)
May 13, 2016 289.17 291.72 282.28 283.11 685,837 -6.78(-2.34%)
May 12, 2016 290.67 291.61 287.50 289.89 483,163 +1.45(+0.50%)
May 11, 2016 292.17 293.29 288.11 288.44 592,398 -5.18(-1.77%)
May 10, 2016 291.84 293.71 290.02 293.62 560,153 +4.21(+1.46%)
May 09, 2016 290.17 291.64 288.00 289.40 503,799 -0.82(-0.28%)
May 06, 2016 285.78 291.10 285.51 290.22 624,941 +3.20(+1.12%)
May 05, 2016 287.29 288.99 286.27 287.02 639,893 -0.07(-0.03%)
May 04, 2016 287.43 289.83 285.92 287.09 735,256 -2.87(-0.99%)
May 03, 2016 290.21 290.73 287.02 289.96 595,364 -4.74(-1.61%)
May 02, 2016 292.47 295.66 289.49 294.69 906,693 +4.21(+1.45%)
Apr 29, 2016 290.73 291.88 287.89 290.48 719,690 -2.04(-0.70%)
Apr 28, 2016 296.08 298.27 291.58 292.52 624,933 -7.04(-2.35%)
Apr 27, 2016 298.36 301.08 296.58 299.56 553,506 +1.23(+0.41%)
Apr 26, 2016 296.52 298.36 295.36 298.33 507,132 +1.88(+0.63%)
Apr 25, 2016 296.74 297.55 293.86 296.46 592,182 -1.48(-0.50%)
Apr 22, 2016 297.68 300.98 296.60 297.93 628,175 +1.12(+0.38%)
Apr 21, 2016 297.03 299.90 295.30 296.81 745,651 -2.31(-0.77%)
Apr 20, 2016 298.31 300.73 297.10 299.11 749,177 +1.84(+0.62%)
Apr 19, 2016 294.73 298.62 294.45 297.27 1,023,608 +5.43(+1.86%)
Apr 18, 2016 287.77 293.02 286.18 291.84 1,033,153 +0.21(+0.07%)
Apr 15, 2016 288.92 292.10 288.25 291.63 1,360,325 +2.31(+0.80%)
Apr 14, 2016 279.61 290.38 278.80 289.32 1,022,672 +5.40(+1.90%)
Apr 13, 2016 279.61 284.20 278.33 283.93 1,177,353 +7.32(+2.65%)
Apr 12, 2016 272.31 277.06 270.92 276.61 686,402 +5.18(+1.91%)
Apr 11, 2016 273.02 274.85 271.28 271.43 533,711 +1.11(+0.41%)
Apr 08, 2016 271.25 273.29 269.67 270.32 442,364 +2.63(+0.98%)
Apr 07, 2016 272.58 273.80 266.51 267.69 650,880 -7.20(-2.62%)
Apr 06, 2016 272.60 276.13 272.36 274.89 568,558 +1.96(+0.72%)
Apr 05, 2016 273.84 274.45 270.20 272.93 642,648 -3.03(-1.10%)
Apr 04, 2016 278.80 279.85 274.10 275.96 678,503 -3.27(-1.17%)
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.