Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 767.49 767.52 759.23 762.20 599,012 -3.55(-0.46%)
May 27, 2016 768.00 765.75 765.75 765.75 288,900 -1.63(-0.21%)
May 26, 2016 766.45 776.33 764.74 767.38 333,317 -0.25(-0.03%)
May 25, 2016 760.75 771.85 757.45 767.63 329,585 +7.21(+0.95%)
May 24, 2016 733.35 766.64 732.22 760.42 571,782 +18.34(+2.47%)
May 23, 2016 760.24 761.50 740.51 742.08 509,574 -19.48(-2.56%)
May 20, 2016 759.24 769.16 755.87 761.56 386,192 +5.04(+0.67%)
May 19, 2016 745.00 758.97 742.63 756.52 420,348 -4.34(-0.57%)
May 18, 2016 759.50 765.43 754.36 760.86 347,451 -0.52(-0.07%)
May 17, 2016 778.22 781.77 759.00 761.38 347,160 -17.75(-2.28%)
May 16, 2016 768.87 781.99 767.53 779.13 179,701 +9.69(+1.26%)
May 13, 2016 781.88 783.50 768.52 769.44 185,756 -11.37(-1.46%)
May 12, 2016 775.01 783.33 773.35 780.81 219,453 +11.52(+1.50%)
May 11, 2016 783.90 784.37 768.71 769.29 313,228 -19.51(-2.47%)
May 10, 2016 790.00 790.42 781.24 788.80 196,360 +5.08(+0.65%)
May 09, 2016 774.94 785.64 769.58 783.72 157,540 +7.51(+0.97%)
May 06, 2016 770.64 777.78 764.13 776.21 151,752 +2.17(+0.28%)
May 05, 2016 782.60 783.60 772.49 774.04 213,655 -11.38(-1.45%)
May 04, 2016 780.00 786.87 776.77 785.42 200,266 +0.84(+0.11%)
May 03, 2016 770.66 787.96 770.66 784.58 261,957 +9.60(+1.24%)
May 02, 2016 770.00 776.84 768.31 774.98 221,129 +9.75(+1.27%)
Apr 29, 2016 767.23 769.00 753.44 765.23 259,191 -2.24(-0.29%)
Apr 28, 2016 775.00 775.00 765.85 767.47 228,602 -12.80(-1.64%)
Apr 27, 2016 775.04 784.65 772.63 780.27 168,391 +1.48(+0.19%)
Apr 26, 2016 775.76 781.27 774.47 778.79 130,016 +4.14(+0.53%)
Apr 25, 2016 768.00 778.02 766.30 774.65 131,453 +3.58(+0.46%)
Apr 22, 2016 767.07 773.36 762.77 771.07 181,432 +4.52(+0.59%)
Apr 21, 2016 777.05 778.65 765.69 766.55 210,166 -10.50(-1.35%)
Apr 20, 2016 777.45 781.84 773.05 777.05 170,214 -0.38(-0.05%)
Apr 19, 2016 781.66 787.11 776.07 777.43 182,588 -5.79(-0.74%)
Apr 18, 2016 778.24 787.37 778.24 783.22 148,316 +3.44(+0.44%)
Apr 15, 2016 778.53 783.96 776.40 779.78 134,535 +1.64(+0.21%)
Apr 14, 2016 776.33 785.11 775.66 778.14 178,296 +0.69(+0.09%)
Apr 13, 2016 782.02 782.42 772.20 777.45 212,619 +0.41(+0.05%)
Apr 12, 2016 774.12 778.27 769.79 777.04 218,339 +3.16(+0.41%)
Apr 11, 2016 782.73 786.41 772.22 773.88 228,578 -10.05(-1.28%)
Apr 08, 2016 786.24 786.24 776.85 783.93 240,876 -1.20(-0.15%)
Apr 07, 2016 787.19 790.00 781.00 785.13 274,726 -3.61(-0.46%)
Apr 06, 2016 786.29 790.36 782.82 788.74 210,316 +1.14(+0.14%)
Apr 05, 2016 789.62 792.99 786.48 787.60 269,602 -5.35(-0.67%)
Apr 04, 2016 803.12 803.80 787.03 792.95 268,771 -12.45(-1.55%)
Apr 01, 2016 793.97 809.37 791.92 805.40 290,873 +8.71(+1.09%)
Mar 31, 2016 804.53 804.53 793.65 796.69 269,749 -5.83(-0.73%)
Mar 30, 2016 803.00 803.55 792.45 802.52 241,503 +4.48(+0.56%)
Mar 29, 2016 802.67 805.00 796.48 798.04 330,145 -1.75(-0.22%)
Mar 28, 2016 803.78 804.67 795.87 799.79 211,309 -3.27(-0.41%)
Mar 24, 2016 803.48 803.06 803.06 803.06 249,600 -2.23(-0.28%)
Mar 23, 2016 787.53 807.49 786.18 805.29 399,610 +19.30(+2.46%)
Mar 22, 2016 784.38 794.31 784.14 785.99 242,328 -0.59(-0.08%)
Mar 21, 2016 779.08 787.32 779.08 786.58 143,244 +6.37(+0.82%)
Mar 18, 2016 788.63 788.63 777.25 780.21 391,588 -4.50(-0.57%)
Mar 17, 2016 792.31 792.31 775.19 784.71 320,051 -7.81(-0.99%)
Mar 16, 2016 793.87 795.64 783.23 792.52 246,860 -1.35(-0.17%)
Mar 15, 2016 791.61 803.83 789.93 793.87 251,296 -2.74(-0.34%)
Mar 14, 2016 794.98 801.00 793.90 796.61 278,305 -0.41(-0.05%)
Mar 11, 2016 791.03 798.99 786.65 797.02 334,847 +8.66(+1.10%)
Mar 10, 2016 779.32 790.69 770.83 788.36 327,699 +12.07(+1.55%)
Mar 09, 2016 770.01 778.57 765.99 776.29 272,182 +11.24(+1.47%)
Mar 08, 2016 766.02 773.17 765.00 765.05 343,035 -5.90(-0.77%)
Mar 07, 2016 771.10 781.43 767.43 770.95 225,668 -6.67(-0.86%)
Mar 04, 2016 784.71 784.71 773.87 777.62 276,471 -4.87(-0.62%)
Mar 03, 2016 776.13 785.16 772.82 782.49 238,918 +1.60(+0.20%)
Mar 02, 2016 788.00 792.44 774.45 780.89 315,616 -9.67(-1.22%)
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.