Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 194.75 | 194.75 | 194.75 | 0 | -0.46(-0.24%) | |
Apr 20, 2016 | 195.21 | 195.21 | 195.21 | 0 | +2.41(+1.25%) | |
Apr 19, 2016 | 193.40 | 197.27 | 192.80 | 192.80 | 3,355 | -1.20(-0.62%) |
Apr 18, 2016 | 194.16 | 194.30 | 194.00 | 194.00 | 8,126 | +2.50(+1.31%) |
Apr 15, 2016 | 191.50 | 191.50 | 191.50 | 191.50 | 2,230 | -2.80(-1.44%) |
Apr 11, 2016 | 194.30 | 194.30 | 194.30 | 2,600 | +6.55(+3.49%) | |
Apr 05, 2016 | 187.75 | 187.75 | 187.75 | 0 | -6.55(-3.37%) | |
Apr 04, 2016 | 194.30 | 194.30 | 194.30 | 194.30 | 160 | +0.00(+0.00%) |
Apr 01, 2016 | 189.87 | 194.30 | 189.87 | 194.30 | 898 | +2.12(+1.10%) |
Mar 30, 2016 | 192.18 | 192.18 | 192.18 | 0 | +2.48(+1.31%) | |
Mar 29, 2016 | 189.65 | 189.70 | 189.65 | 189.70 | 455 | -2.52(-1.31%) |
Mar 28, 2016 | 191.81 | 192.22 | 191.81 | 192.22 | 100 | +3.44(+1.82%) |
Mar 24, 2016 | 188.78 | 188.78 | 188.78 | 0 | -1.51(-0.79%) | |
Mar 22, 2016 | 190.29 | 190.29 | 190.29 | 0 | -1.93(-1.00%) | |
Mar 21, 2016 | 192.22 | 192.22 | 192.22 | 192.22 | 1 | +4.36(+2.32%) |
Mar 17, 2016 | 187.86 | 187.86 | 187.86 | 0 | +0.86(+0.46%) | |
Mar 16, 2016 | 187.00 | 187.00 | 187.00 | 187.00 | 626 | +0.20(+0.11%) |
Mar 10, 2016 | 186.80 | 186.80 | 186.80 | 1,580 | +2.61(+1.42%) | |
Mar 08, 2016 | 184.19 | 184.19 | 184.19 | 0 | -3.73(-1.98%) | |
Mar 04, 2016 | 187.92 | 187.92 | 187.92 | 0 | +7.82(+4.34%) | |
Feb 29, 2016 | 180.10 | 180.10 | 180.10 | 0 | -0.22(-0.12%) | |
Feb 23, 2016 | 180.32 | 180.32 | 180.32 | 0 | +1.80(+1.01%) | |
Feb 19, 2016 | 178.52 | 178.52 | 178.52 | 0 | -1.49(-0.83%) | |
Feb 18, 2016 | 180.01 | 180.01 | 180.01 | 180.01 | 555 | +5.66(+3.25%) |
Feb 05, 2016 | 174.35 | 174.35 | 174.35 | 0 | -2.54(-1.44%) | |
Feb 04, 2016 | 177.09 | 177.09 | 176.89 | 176.89 | 101 | -2.15(-1.20%) |
Feb 02, 2016 | 179.04 | 179.04 | 179.04 | 99 | +0.04(+0.02%) | |
Feb 01, 2016 | 179.00 | 179.00 | 179.00 | 179.00 | 1 | +1.75(+0.99%) |
Jan 25, 2016 | 177.25 | 177.25 | 177.25 | 0 | +2.45(+1.40%) | |
Jan 21, 2016 | 174.80 | 174.80 | 174.80 | 0 | +2.08(+1.20%) | |
Jan 20, 2016 | 172.72 | 172.72 | 172.72 | 172.72 | 300 | -4.48(-2.53%) |
Jan 19, 2016 | 176.80 | 177.20 | 176.80 | 177.20 | 370 | +0.61(+0.35%) |
Jan 14, 2016 | 176.59 | 176.59 | 176.59 | 0 | -0.69(-0.39%) | |
Jan 13, 2016 | 177.28 | 177.28 | 177.28 | 177.28 | 1 | +1.98(+1.13%) |
Jan 12, 2016 | 175.30 | 175.30 | 175.30 | 175.30 | 780 | -2.26(-1.27%) |
Jan 11, 2016 | 177.56 | 177.56 | 177.56 | 177.56 | 10 | -8.45(-4.54%) |
Jan 04, 2016 | 186.01 | 186.01 | 186.01 | 0 | -7.09(-3.67%) | |
Dec 30, 2015 | 193.10 | 193.10 | 193.10 | 0 | +0.15(+0.08%) | |
Dec 29, 2015 | 192.95 | 192.95 | 192.95 | 192.95 | 1,740 | +4.82(+2.56%) |
Dec 21, 2015 | 188.13 | 188.13 | 188.13 | 0 | -3.76(-1.96%) | |
Dec 17, 2015 | 191.89 | 191.89 | 191.89 | 0 | -3.36(-1.72%) | |
Dec 16, 2015 | 191.04 | 195.50 | 191.04 | 195.25 | 7,390 | +5.60(+2.95%) |
Dec 15, 2015 | 190.65 | 190.65 | 189.65 | 189.65 | 3,830 | +3.49(+1.87%) |
Dec 14, 2015 | 186.16 | 186.16 | 186.16 | 186.16 | 31 | -2.27(-1.20%) |
Dec 11, 2015 | 188.46 | 188.46 | 188.43 | 188.43 | 1,142 | -3.26(-1.70%) |
Dec 10, 2015 | 191.69 | 191.69 | 191.69 | 191.69 | 336 | -1.46(-0.76%) |
Dec 09, 2015 | 189.14 | 193.15 | 189.14 | 193.15 | 5,819 | -0.23(-0.12%) |
Dec 04, 2015 | 193.38 | 193.38 | 193.38 | 295 | +1.94(+1.01%) | |
Dec 03, 2015 | 193.40 | 193.40 | 191.44 | 191.44 | 150 | -2.03(-1.05%) |
Dec 01, 2015 | 193.47 | 193.47 | 193.47 | 0 | -0.20(-0.10%) | |
Nov 25, 2015 | 193.67 | 193.67 | 193.67 | 0 | -0.62(-0.32%) | |
Nov 24, 2015 | 194.29 | 194.29 | 194.29 | 194.29 | 338 | +4.07(+2.14%) |
Nov 18, 2015 | 190.22 | 190.22 | 190.22 | 0 | +0.86(+0.45%) | |
Nov 16, 2015 | 189.36 | 189.36 | 189.36 | 0 | -1.77(-0.93%) | |
Nov 12, 2015 | 191.13 | 191.13 | 191.13 | 7,392 | -2.32(-1.20%) | |
Nov 09, 2015 | 193.45 | 193.45 | 193.45 | 0 | -1.18(-0.61%) | |
Nov 04, 2015 | 194.63 | 194.63 | 194.63 | 0 | +0.63(+0.32%) | |
Oct 30, 2015 | 194.00 | 194.00 | 194.00 | 0 | -3.00(-1.52%) | |
Oct 29, 2015 | 194.52 | 197.00 | 194.52 | 197.00 | 372 | +8.85(+4.70%) |
Oct 21, 2015 | 188.15 | 188.15 | 188.15 | 0 | -0.22(-0.12%) | |
Oct 19, 2015 | 188.37 | 188.37 | 188.37 | 0 | +2.72(+1.47%) | |
Oct 15, 2015 | 185.65 | 185.65 | 185.65 | 0 | -0.21(-0.11%) | |
Oct 12, 2015 | 185.86 | 185.86 | 185.86 | 0 | +1.87(+1.02%) | |
Oct 07, 2015 | 183.99 | 183.99 | 183.99 | 0 | +9.08(+5.19%) | |
Sep 28, 2015 | 174.91 | 174.91 | 174.91 | 0 | -5.37(-2.98%) | |
Sep 25, 2015 | 180.28 | 180.28 | 180.28 | 180.28 | 110 | +5.23(+2.99%) |
Sep 24, 2015 | 175.80 | 175.80 | 175.05 | 175.05 | 372 | -4.76(-2.65%) |
Sep 22, 2015 | 179.81 | 179.81 | 179.81 | 0 | -2.95(-1.61%) | |
Sep 18, 2015 | 182.76 | 182.76 | 182.76 | 0 | -1.97(-1.07%) | |
Sep 17, 2015 | 184.73 | 184.73 | 184.73 | 184.73 | 6 | +1.42(+0.77%) |
Sep 15, 2015 | 183.31 | 183.31 | 183.31 | 0 | +3.31(+1.84%) | |
Sep 11, 2015 | 180.00 | 180.00 | 180.00 | 0 | -0.50(-0.28%) | |
Sep 10, 2015 | 180.50 | 180.50 | 180.50 | 180.50 | 50 | -1.10(-0.61%) |
Sep 03, 2015 | 181.60 | 181.60 | 181.60 | 0 | +3.41(+1.91%) | |
Sep 01, 2015 | 178.19 | 178.19 | 178.19 | 0 | -5.49(-2.99%) | |
Aug 31, 2015 | 183.68 | 183.68 | 183.68 | 183.68 | 320 | +1.58(+0.87%) |
Aug 27, 2015 | 182.10 | 182.10 | 182.10 | 3,441 | +3.63(+2.03%) | |
Aug 25, 2015 | 178.47 | 178.47 | 178.47 | 10,103 | -2.28(-1.26%) | |
Aug 24, 2015 | 181.35 | 181.35 | 180.75 | 180.75 | 175 | -13.50(-6.95%) |
Aug 18, 2015 | 194.25 | 194.25 | 194.25 | 282 | +0.31(+0.16%) | |
Aug 17, 2015 | 192.99 | 193.94 | 192.99 | 193.94 | 176 | +1.39(+0.72%) |
Aug 13, 2015 | 192.55 | 192.55 | 192.55 | 0 | +2.55(+1.34%) | |
Aug 12, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 1,300 | -1.29(-0.67%) |
Aug 07, 2015 | 191.29 | 191.29 | 191.29 | 75 | -2.28(-1.18%) | |
Aug 06, 2015 | 193.57 | 193.57 | 193.57 | 193.57 | 500 | -0.47(-0.24%) |
Aug 04, 2015 | 194.04 | 194.04 | 194.04 | 1,289 | -0.04(-0.02%) | |
Jul 31, 2015 | 194.08 | 194.08 | 194.08 | 94 | +0.59(+0.30%) | |
Jul 29, 2015 | 193.49 | 193.49 | 193.49 | 0 | +2.45(+1.28%) | |
Jul 28, 2015 | 191.04 | 192.03 | 191.04 | 191.04 | 359 | -2.65(-1.37%) |
Jul 23, 2015 | 193.69 | 193.69 | 193.69 | 0 | -2.83(-1.44%) | |
Jul 21, 2015 | 196.52 | 196.52 | 196.52 | 0 | -1.44(-0.73%) | |
Jul 13, 2015 | 197.96 | 197.96 | 197.96 | 0 | +7.16(+3.75%) | |
Jul 09, 2015 | 190.80 | 190.80 | 190.80 | 0 | +0.77(+0.41%) | |
Jun 29, 2015 | 190.03 | 190.03 | 190.03 | 0 | -5.64(-2.88%) | |
Jun 24, 2015 | 195.67 | 195.67 | 195.67 | 0 | +0.92(+0.47%) | |
Jun 19, 2015 | 194.75 | 194.75 | 194.75 | 0 | +0.75(+0.39%) | |
Jun 18, 2015 | 194.55 | 194.55 | 194.00 | 194.00 | 1,005 | +3.00(+1.57%) |
Jun 09, 2015 | 191.00 | 191.00 | 191.00 | 150 | -3.25(-1.67%) | |
Jun 02, 2015 | 194.25 | 194.25 | 194.25 | 0 | +0.20(+0.10%) | |
Jun 01, 2015 | 194.05 | 194.05 | 194.05 | 194.05 | 575 | -0.67(-0.35%) |
May 27, 2015 | 194.72 | 194.72 | 194.72 | 400 | -1.78(-0.91%) | |
May 22, 2015 | 196.50 | 196.50 | 196.50 | 0 | +2.30(+1.18%) | |
May 14, 2015 | 194.20 | 194.20 | 194.20 | 566 | -0.30(-0.15%) | |
May 13, 2015 | 194.20 | 194.50 | 194.20 | 194.50 | 360 | +2.25(+1.17%) |
May 12, 2015 | 192.25 | 192.25 | 192.25 | 192.25 | 29 | -4.25(-2.16%) |
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.