Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 164.53 166.50 163.61 164.78 780,101 +0.26(+0.16%)
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%)
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.