Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 768.34 769.08 758.25 762.90 1,627,382 -5.44(-0.71%)
Mar 30, 2016 768.21 777.31 767.58 768.34 2,019,327 +2.45(+0.32%)
Mar 29, 2016 753.68 767.18 748.29 765.89 2,002,661 +12.61(+1.67%)
Mar 28, 2016 756.17 758.30 752.04 753.28 1,083,261 -1.56(-0.21%)
Mar 24, 2016 751.20 754.84 754.84 754.84 1,555,800 -2.72(-0.36%)
Mar 23, 2016 763.35 765.39 756.03 757.56 1,233,742 -2.49(-0.33%)
Mar 22, 2016 758.44 765.00 757.88 760.05 1,104,674 -2.11(-0.28%)
Mar 21, 2016 753.91 763.19 751.34 762.16 1,438,585 +6.75(+0.89%)
Mar 18, 2016 761.63 762.14 751.82 755.41 2,811,518 -3.07(-0.40%)
Mar 17, 2016 757.65 765.33 757.36 758.48 2,228,077 +1.12(+0.15%)
Mar 16, 2016 749.05 759.00 746.50 757.36 1,464,088 +6.79(+0.90%)
Mar 15, 2016 746.02 753.01 742.84 750.57 1,490,913 +0.33(+0.04%)
Mar 14, 2016 744.97 754.26 743.66 750.24 1,640,866 +5.37(+0.72%)
Mar 11, 2016 739.95 744.90 736.70 744.87 1,768,995 +12.70(+1.73%)
Mar 10, 2016 727.79 736.54 723.29 732.17 2,230,353 +6.76(+0.93%)
Mar 09, 2016 715.16 726.24 712.66 725.41 1,977,106 +11.88(+1.66%)
Mar 08, 2016 708.39 722.25 704.00 713.53 2,625,856 +0.73(+0.10%)
Mar 07, 2016 725.15 727.21 705.14 712.80 3,087,046 -17.42(-2.39%)
Mar 04, 2016 734.80 735.00 725.62 730.22 2,425,750 -1.37(-0.19%)
Mar 03, 2016 739.48 741.00 729.63 731.59 2,026,099 -7.89(-1.07%)
Mar 02, 2016 742.87 743.12 733.25 739.48 1,814,543 -2.69(-0.36%)
Mar 01, 2016 721.30 742.33 718.64 742.17 3,004,559 +24.95(+3.48%)
Feb 29, 2016 721.00 730.60 716.84 717.22 2,249,958 -7.64(-1.05%)
Feb 26, 2016 733.60 736.16 721.94 724.86 2,123,690 -4.26(-0.58%)
Feb 25, 2016 722.93 729.51 713.23 729.12 1,807,079 +8.22(+1.14%)
Feb 24, 2016 710.61 721.22 702.02 720.90 1,851,394 +3.61(+0.50%)
Feb 23, 2016 726.10 730.90 715.67 717.29 2,063,074 -11.76(-1.61%)
Feb 22, 2016 729.51 734.84 723.45 729.05 1,875,472 +6.94(+0.96%)
Feb 19, 2016 715.90 724.03 713.12 722.11 1,745,940 +4.60(+0.64%)
Feb 18, 2016 733.96 736.00 715.62 717.51 2,363,776 -14.46(-1.98%)
Feb 17, 2016 727.00 733.76 716.61 731.97 2,457,352 +14.33(+2.00%)
Feb 16, 2016 718.65 722.88 710.18 717.64 2,171,162 +10.75(+1.52%)
Feb 12, 2016 712.21 706.89 706.89 706.89 2,326,900 +0.53(+0.08%)
Feb 11, 2016 696.34 712.32 691.19 706.36 3,246,165 -0.49(-0.07%)
Feb 10, 2016 711.79 723.22 705.39 706.85 3,013,694 +5.83(+0.83%)
Feb 09, 2016 692.95 720.96 688.50 701.02 4,212,708 -3.14(-0.45%)
Feb 08, 2016 687.68 704.52 682.01 704.16 4,468,265 +0.40(+0.06%)
Feb 05, 2016 725.50 726.72 700.14 703.76 5,477,821 -26.27(-3.60%)
Feb 04, 2016 744.59 745.24 722.60 730.03 5,242,853 -19.35(-2.58%)
Feb 03, 2016 786.28 791.43 736.26 749.38 6,554,394 -31.53(-4.04%)
Feb 02, 2016 800.50 810.35 780.60 780.91 6,787,134 +10.14(+1.32%)
Feb 01, 2016 771.26 777.59 761.38 770.77 5,535,967 +9.42(+1.24%)
Jan 29, 2016 748.96 765.10 744.20 761.35 3,790,395 +13.05(+1.74%)
Jan 28, 2016 738.19 751.16 730.61 748.30 3,102,798 +30.72(+4.28%)
Jan 27, 2016 735.89 735.89 713.45 717.58 2,115,419 -16.21(-2.21%)
Jan 26, 2016 735.21 739.46 726.97 733.79 1,546,013 +0.17(+0.02%)
Jan 25, 2016 743.84 752.46 732.50 733.62 2,266,530 -11.84(-1.59%)
Jan 22, 2016 742.00 748.56 740.50 745.46 2,357,315 +18.79(+2.59%)
Jan 21, 2016 720.17 737.67 711.47 726.67 2,596,111 +8.11(+1.13%)
Jan 20, 2016 705.90 726.95 687.78 718.56 4,121,836 -0.52(-0.07%)
Jan 19, 2016 720.15 725.35 709.85 719.08 2,435,874 +8.59(+1.21%)
Jan 15, 2016 709.99 710.49 710.49 710.49 3,777,800 -20.90(-2.86%)
Jan 14, 2016 724.44 739.89 705.00 731.39 2,777,688 +11.82(+1.64%)
Jan 13, 2016 749.34 753.00 716.78 719.57 2,585,832 -25.77(-3.46%)
Jan 12, 2016 740.75 748.34 736.43 745.34 2,340,440 +12.27(+1.67%)
Jan 11, 2016 731.95 735.08 719.56 733.07 2,544,025 +2.16(+0.30%)
Jan 08, 2016 747.80 750.12 728.92 730.91 2,375,348 -10.09(-1.36%)
Jan 07, 2016 746.49 755.31 735.28 741.00 3,155,395 -18.33(-2.41%)
Jan 06, 2016 750.37 765.73 748.00 759.33 2,410,066 -2.20(-0.29%)
Jan 05, 2016 764.10 769.20 755.65 761.53 2,257,876 +2.09(+0.28%)
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.