Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 164.99 165.89 163.53 164.53 684,985 +0.66(+0.40%)
Jul 30, 2015 164.01 165.39 163.75 163.87 745,938 -1.20(-0.73%)
Jul 29, 2015 163.41 166.50 163.04 165.06 1,711,110 +0.65(+0.40%)
Jul 28, 2015 165.02 165.64 160.79 164.41 3,007,203 -1.31(-0.79%)
Jul 27, 2015 164.35 168.55 164.11 165.72 6,944,931 +6.08(+3.81%)
Jul 24, 2015 160.45 163.04 158.69 159.65 1,018,833 -2.75(-1.69%)
Jul 23, 2015 164.02 164.76 160.30 162.40 1,016,937 +0.56(+0.35%)
Jul 22, 2015 160.03 162.81 159.16 161.83 930,601 +1.70(+1.06%)
Jul 21, 2015 160.40 161.35 158.53 160.13 526,143 -0.49(-0.30%)
Jul 20, 2015 159.18 160.80 157.75 160.62 528,842 +1.52(+0.96%)
Jul 17, 2015 159.78 160.42 157.73 159.10 1,074,855 -0.81(-0.51%)
Jul 16, 2015 160.50 160.50 158.53 159.91 1,129,360 +0.11(+0.07%)
Jul 15, 2015 159.39 160.22 157.40 159.80 1,068,190 +0.42(+0.26%)
Jul 14, 2015 156.91 160.42 156.38 159.38 1,199,448 +1.86(+1.18%)
Jul 13, 2015 156.39 158.36 155.86 157.52 1,079,005 +2.71(+1.75%)
Jul 10, 2015 155.46 155.89 153.23 154.82 1,167,281 +0.73(+0.47%)
Jul 09, 2015 156.09 156.26 153.65 154.09 941,151 -0.27(-0.17%)
Jul 08, 2015 155.62 156.57 153.13 154.36 1,027,506 -2.24(-1.43%)
Jul 07, 2015 158.64 159.10 155.12 156.60 1,810,711 -2.33(-1.47%)
Jul 06, 2015 157.50 161.41 156.07 158.93 2,338,953 +1.69(+1.08%)
Jul 02, 2015 158.52 157.23 157.23 157.23 970,660 -1.18(-0.75%)
Jul 01, 2015 159.00 161.61 157.75 158.41 1,204,740 +0.20(+0.12%)
Jun 30, 2015 159.44 160.48 157.47 158.22 1,083,666 +0.59(+0.37%)
Jun 29, 2015 160.53 161.18 157.41 157.63 1,198,707 -5.49(-3.36%)
Jun 26, 2015 162.65 163.22 160.25 163.11 884,407 +1.15(+0.71%)
Jun 25, 2015 163.04 164.14 160.59 161.97 810,290 +0.04(+0.03%)
Jun 24, 2015 162.34 162.79 160.98 161.92 1,106,509 -0.20(-0.12%)
Jun 23, 2015 159.23 163.22 159.04 162.12 1,329,888 +3.87(+2.44%)
Jun 22, 2015 159.66 159.87 157.78 158.25 863,551 -0.11(-0.07%)
Jun 19, 2015 161.01 162.64 157.71 158.36 3,982,889 -2.81(-1.74%)
Jun 18, 2015 161.36 162.53 161.14 161.17 883,797 -0.04(-0.03%)
Jun 17, 2015 162.98 163.32 160.97 161.21 1,004,913 -2.50(-1.53%)
Jun 16, 2015 160.18 164.40 159.59 163.71 2,620,176 +6.81(+4.34%)
Jun 15, 2015 156.95 159.51 156.57 156.91 1,310,060 -1.09(-0.69%)
Jun 12, 2015 159.06 159.90 157.61 158.00 1,444,435 -2.00(-1.25%)
Jun 11, 2015 160.25 162.08 159.56 160.00 1,199,117 -0.93(-0.58%)
Jun 10, 2015 160.57 161.60 159.93 160.93 1,157,492 -0.14(-0.09%)
Jun 09, 2015 161.68 163.05 160.94 161.08 1,398,506 -0.65(-0.40%)
Jun 08, 2015 163.88 164.15 161.09 161.73 1,290,346 -1.99(-1.22%)
Jun 05, 2015 164.82 165.10 163.41 163.72 1,131,989 -1.39(-0.84%)
Jun 04, 2015 167.56 168.25 164.70 165.11 1,271,458 -2.57(-1.53%)
Jun 03, 2015 166.46 168.25 164.43 167.68 1,095,123 +1.34(+0.81%)
Jun 02, 2015 165.25 167.55 164.28 166.33 1,223,060 +1.13(+0.68%)
Jun 01, 2015 164.10 167.12 163.94 165.20 1,416,709 +2.30(+1.41%)
May 29, 2015 166.92 166.92 162.83 162.90 1,884,492 -3.13(-1.89%)
May 28, 2015 164.55 166.85 164.55 166.03 1,000,805 -0.46(-0.28%)
May 27, 2015 167.60 168.10 165.72 166.50 1,181,460 -1.07(-0.64%)
May 26, 2015 168.81 170.36 167.20 167.56 1,105,555 -2.33(-1.37%)
May 22, 2015 169.75 169.89 169.89 169.89 901,269 +0.18(+0.11%)
May 21, 2015 169.13 170.98 167.55 169.71 1,189,175 +0.62(+0.36%)
May 20, 2015 169.36 170.15 168.58 169.10 632,388 -0.12(-0.07%)
May 19, 2015 171.04 171.04 168.74 169.22 697,881 -0.59(-0.35%)
May 18, 2015 165.98 172.03 165.48 169.81 2,389,364 +3.31(+1.99%)
May 15, 2015 165.43 166.56 164.91 166.50 993,658 +0.30(+0.18%)
May 14, 2015 166.42 166.74 165.43 166.19 798,899 +0.31(+0.19%)
May 13, 2015 166.25 166.92 165.31 165.89 682,873 -0.40(-0.24%)
May 12, 2015 164.32 166.92 164.32 166.29 1,236,181 +0.58(+0.35%)
May 11, 2015 166.01 166.11 164.22 165.71 1,050,968 +0.84(+0.51%)
May 08, 2015 163.25 166.92 163.25 164.87 1,531,376 +1.37(+0.84%)
May 07, 2015 162.53 166.92 162.49 163.50 2,963,347 +0.97(+0.59%)
May 06, 2015 161.19 162.71 160.61 162.53 1,559,437 +1.49(+0.93%)
May 05, 2015 160.85 161.87 159.63 161.04 1,597,735 +0.16(+0.10%)
May 04, 2015 159.46 162.34 158.65 160.88 1,701,461 +1.44(+0.90%)
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.