Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 154.47 156.48 153.10 153.74 755,488 -2.06(-1.32%)
Aug 28, 2015 159.72 159.78 154.53 155.79 1,273,784 -2.33(-1.47%)
Aug 27, 2015 154.72 158.25 154.12 158.12 1,346,257 +3.72(+2.41%)
Aug 26, 2015 151.75 154.47 148.50 154.40 1,307,062 +4.94(+3.31%)
Aug 25, 2015 153.43 154.49 148.84 149.46 2,167,756 -0.42(-0.28%)
Aug 24, 2015 144.99 153.65 143.31 149.88 2,741,341 -7.04(-4.49%)
Aug 21, 2015 160.42 161.21 154.82 156.92 3,354,913 -4.84(-3.00%)
Aug 20, 2015 163.60 164.75 161.72 161.76 953,777 -2.33(-1.42%)
Aug 19, 2015 163.15 165.08 163.15 164.10 1,149,756 -0.08(-0.05%)
Aug 18, 2015 164.96 166.60 163.69 164.18 947,516 -1.28(-0.77%)
Aug 17, 2015 163.73 166.10 163.49 165.46 1,955,508 +0.89(+0.54%)
Aug 14, 2015 159.87 165.07 158.65 164.57 3,489,195 +2.94(+1.82%)
Aug 13, 2015 157.79 162.28 157.50 161.63 2,208,207 +5.41(+3.46%)
Aug 12, 2015 161.18 161.27 156.22 156.22 1,854,083 -5.66(-3.50%)
Aug 11, 2015 161.79 162.08 159.68 161.88 1,507,142 -1.00(-0.61%)
Aug 10, 2015 160.63 162.92 160.09 162.88 915,273 +3.17(+1.99%)
Aug 07, 2015 157.89 159.77 156.18 159.71 1,220,526 +1.65(+1.05%)
Aug 06, 2015 159.48 159.48 151.47 158.05 2,701,557 -1.18(-0.74%)
Aug 05, 2015 161.34 161.60 158.28 159.24 1,366,203 -0.83(-0.52%)
Aug 04, 2015 160.95 161.62 157.65 160.07 1,407,021 -1.56(-0.97%)
Aug 03, 2015 161.38 163.31 160.48 161.63 795,320 +0.25(+0.16%)
Jul 31, 2015 161.83 162.71 160.40 161.38 698,348 +0.65(+0.40%)
Jul 30, 2015 160.87 162.22 160.61 160.73 760,490 -1.18(-0.73%)
Jul 29, 2015 160.28 163.31 159.92 161.91 1,744,491 +0.64(+0.40%)
Jul 28, 2015 161.87 162.47 157.72 161.27 3,065,869 -1.28(-0.79%)
Jul 27, 2015 161.21 165.32 160.97 162.55 7,080,415 +5.96(+3.81%)
Jul 24, 2015 157.38 159.92 155.65 156.59 1,038,709 -2.69(-1.69%)
Jul 23, 2015 160.88 161.60 157.23 159.29 1,036,776 +0.55(+0.35%)
Jul 22, 2015 156.97 159.70 156.11 158.73 948,755 +1.66(+1.06%)
Jul 21, 2015 157.33 158.26 155.49 157.07 536,407 -0.48(-0.30%)
Jul 20, 2015 156.13 157.73 154.73 157.55 539,159 +1.49(+0.96%)
Jul 17, 2015 156.72 157.35 154.72 156.06 1,095,824 -0.80(-0.51%)
Jul 16, 2015 157.43 157.43 155.49 156.85 1,151,392 +0.11(+0.07%)
Jul 15, 2015 156.34 157.16 154.39 156.74 1,089,028 +0.41(+0.26%)
Jul 14, 2015 153.91 157.35 153.39 156.33 1,222,847 +1.82(+1.18%)
Jul 13, 2015 153.40 155.33 152.88 154.51 1,100,054 +2.65(+1.75%)
Jul 10, 2015 152.49 152.91 150.29 151.86 1,190,053 +0.71(+0.47%)
Jul 09, 2015 153.11 153.27 150.71 151.14 959,511 -0.26(-0.17%)
Jul 08, 2015 152.64 153.58 150.20 151.40 1,047,551 -2.20(-1.43%)
Jul 07, 2015 155.60 156.06 152.15 153.60 1,846,035 -2.28(-1.47%)
Jul 06, 2015 154.49 158.32 153.08 155.89 2,384,582 +1.66(+1.08%)
Jul 02, 2015 155.48 154.22 154.22 154.22 989,596 -1.16(-0.75%)
Jul 01, 2015 155.95 158.51 154.74 155.38 1,228,242 +0.19(+0.12%)
Jun 30, 2015 156.39 157.41 154.46 155.19 1,104,807 +0.58(+0.38%)
Jun 29, 2015 157.46 158.09 154.39 154.61 1,222,092 -5.38(-3.36%)
Jun 26, 2015 159.54 160.10 157.18 159.99 901,660 +1.13(+0.71%)
Jun 25, 2015 159.92 161.00 157.52 158.87 826,097 +0.04(+0.03%)
Jun 24, 2015 159.23 159.67 157.90 158.82 1,128,095 -0.19(-0.12%)
Jun 23, 2015 156.18 160.09 156.00 159.02 1,355,832 +3.80(+2.45%)
Jun 22, 2015 156.61 156.81 154.76 155.22 880,397 -0.11(-0.07%)
Jun 19, 2015 157.93 159.53 154.69 155.33 4,060,588 -2.75(-1.74%)
Jun 18, 2015 158.27 159.42 158.05 158.09 901,038 -0.04(-0.03%)
Jun 17, 2015 159.86 160.19 157.88 158.13 1,024,517 -2.45(-1.53%)
Jun 16, 2015 157.11 161.25 156.54 160.58 2,671,291 +6.68(+4.34%)
Jun 15, 2015 153.95 156.46 153.58 153.91 1,335,617 -1.07(-0.69%)
Jun 12, 2015 156.01 156.84 154.59 154.97 1,472,614 -1.96(-1.25%)
Jun 11, 2015 157.19 158.98 156.51 156.94 1,222,510 -0.91(-0.58%)
Jun 10, 2015 157.50 158.51 156.87 157.85 1,180,073 -0.14(-0.09%)
Jun 09, 2015 158.58 159.93 157.86 157.99 1,425,789 -0.64(-0.40%)
Jun 08, 2015 160.75 161.01 158.00 158.63 1,315,518 -1.96(-1.22%)
Jun 05, 2015 161.66 161.94 160.29 160.59 1,154,072 -1.36(-0.84%)
Jun 04, 2015 164.36 165.03 161.55 161.95 1,296,262 -2.52(-1.53%)
Jun 03, 2015 163.28 165.03 161.29 164.47 1,116,487 +1.32(+0.81%)
Jun 02, 2015 162.09 164.34 161.13 163.15 1,246,919 +1.11(+0.68%)
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.