Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 141.47 142.09 134.13 135.12 2,477,300 -6.91(-4.87%)
Oct 29, 2015 139.94 143.84 139.12 142.04 2,674,818 +4.60(+3.35%)
Oct 28, 2015 135.00 138.90 134.89 137.44 2,844,831 +3.59(+2.68%)
Oct 27, 2015 133.07 134.36 132.56 133.85 1,475,100 +1.70(+1.28%)
Oct 26, 2015 130.10 133.50 128.23 132.15 2,059,857 +3.17(+2.46%)
Oct 23, 2015 127.90 130.29 126.44 128.98 2,332,286 +2.48(+1.96%)
Oct 22, 2015 130.72 131.88 122.17 126.50 4,877,520 -6.48(-4.87%)
Oct 21, 2015 139.12 139.54 129.39 132.98 3,134,225 -6.31(-4.53%)
Oct 20, 2015 141.90 141.93 138.16 139.29 1,356,325 -2.61(-1.84%)
Oct 19, 2015 142.39 142.63 140.00 141.91 1,493,545 -0.42(-0.30%)
Oct 16, 2015 140.37 142.33 139.42 142.33 1,726,262 +3.02(+2.17%)
Oct 15, 2015 138.13 139.40 136.77 139.30 935,969 +1.47(+1.06%)
Oct 14, 2015 136.68 138.49 135.39 137.84 1,536,875 +2.34(+1.73%)
Oct 13, 2015 136.83 139.93 134.99 135.50 954,160 -2.87(-2.07%)
Oct 12, 2015 138.89 139.28 137.09 138.37 429,263 +0.80(+0.58%)
Oct 09, 2015 135.65 138.43 134.89 137.57 1,172,098 +1.94(+1.43%)
Oct 08, 2015 133.44 136.09 132.00 135.64 676,253 +1.90(+1.42%)
Oct 07, 2015 136.92 136.99 131.23 133.74 2,145,846 -3.07(-2.25%)
Oct 06, 2015 138.38 139.11 134.72 136.81 933,130 -1.82(-1.31%)
Oct 05, 2015 138.70 139.33 137.28 138.63 1,457,648 +0.94(+0.68%)
Oct 02, 2015 132.60 137.79 131.35 137.68 1,767,075 +3.73(+2.79%)
Oct 01, 2015 136.22 136.63 130.80 133.95 1,786,891 -0.77(-0.57%)
Sep 30, 2015 133.76 135.29 130.97 134.72 1,767,608 +2.03(+1.53%)
Sep 29, 2015 132.30 139.36 129.19 132.69 2,733,589 +2.00(+1.53%)
Sep 28, 2015 136.45 136.60 129.04 130.69 3,204,735 -7.14(-5.18%)
Sep 25, 2015 146.05 146.25 135.65 137.83 1,695,244 -7.16(-4.94%)
Sep 24, 2015 145.75 145.75 142.68 144.99 1,210,355 -1.38(-0.94%)
Sep 23, 2015 147.13 148.61 145.65 146.37 607,473 -0.94(-0.64%)
Sep 22, 2015 146.97 148.65 145.25 147.31 971,661 -2.45(-1.64%)
Sep 21, 2015 152.30 152.97 147.69 149.76 1,210,569 -3.20(-2.09%)
Sep 18, 2015 153.99 154.98 152.68 152.97 1,594,224 -2.15(-1.39%)
Sep 17, 2015 154.62 157.25 154.52 155.12 1,377,563 -1.12(-0.72%)
Sep 16, 2015 156.69 157.31 153.13 156.24 1,105,607 -0.92(-0.58%)
Sep 15, 2015 155.90 158.28 154.51 157.16 846,902 +1.88(+1.21%)
Sep 14, 2015 154.05 155.85 151.19 155.27 663,141 +1.36(+0.88%)
Sep 11, 2015 151.72 154.03 151.19 153.91 765,705 +1.28(+0.84%)
Sep 10, 2015 151.42 153.86 150.58 152.62 1,107,250 +0.94(+0.62%)
Sep 09, 2015 155.27 156.34 151.33 151.68 829,556 -3.07(-1.98%)
Sep 08, 2015 152.97 156.88 152.87 154.75 805,120 +1.58(+1.03%)
Sep 04, 2015 151.27 153.16 153.16 153.16 673,113 +0.73(+0.48%)
Sep 03, 2015 155.20 156.08 151.65 152.44 712,660 -3.12(-2.00%)
Sep 02, 2015 154.87 155.55 151.75 155.55 887,470 +1.82(+1.19%)
Sep 01, 2015 155.19 156.20 152.63 153.73 919,429 -3.01(-1.92%)
Aug 31, 2015 157.49 159.54 156.08 156.74 741,032 -2.10(-1.32%)
Aug 28, 2015 162.83 162.89 157.54 158.83 1,249,410 -2.37(-1.47%)
Aug 27, 2015 157.74 161.34 157.13 161.21 1,320,497 +3.79(+2.41%)
Aug 26, 2015 154.71 157.48 151.40 157.41 1,282,051 +5.04(+3.31%)
Aug 25, 2015 156.42 157.51 151.75 152.37 2,126,276 -0.43(-0.28%)
Aug 24, 2015 147.82 156.65 146.11 152.80 2,688,885 -7.18(-4.49%)
Aug 21, 2015 163.55 164.35 157.84 159.98 3,290,717 -4.94(-2.99%)
Aug 20, 2015 166.79 167.96 164.88 164.92 935,526 -2.38(-1.42%)
Aug 19, 2015 166.33 168.30 166.33 167.30 1,127,755 -0.08(-0.05%)
Aug 18, 2015 168.18 169.85 166.89 167.38 929,385 -1.30(-0.77%)
Aug 17, 2015 166.92 169.35 166.68 168.69 1,918,089 +0.91(+0.54%)
Aug 14, 2015 162.99 168.29 161.74 167.78 3,422,429 +3.00(+1.82%)
Aug 13, 2015 160.87 165.44 160.57 164.78 2,165,953 +5.51(+3.46%)
Aug 12, 2015 164.32 164.41 159.27 159.27 1,818,605 -5.77(-3.50%)
Aug 11, 2015 164.95 165.25 162.80 165.04 1,478,303 -1.02(-0.61%)
Aug 10, 2015 163.76 166.10 163.22 166.06 897,759 +3.23(+1.99%)
Aug 07, 2015 160.97 162.89 159.23 162.82 1,197,171 +1.69(+1.05%)
Aug 06, 2015 162.59 162.59 154.43 161.14 2,649,862 -1.21(-0.74%)
Aug 05, 2015 164.48 164.75 161.37 162.34 1,340,061 -0.85(-0.52%)
Aug 04, 2015 164.09 164.77 160.72 163.19 1,380,098 -1.59(-0.97%)
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.