Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 141.33 141.95 134.00 134.99 2,479,695 -6.91(-4.87%)
Oct 29, 2015 139.81 143.70 138.98 141.90 2,677,404 +4.59(+3.35%)
Oct 28, 2015 134.87 138.76 134.76 137.30 2,847,581 +3.59(+2.68%)
Oct 27, 2015 132.94 134.23 132.43 133.72 1,476,527 +1.69(+1.28%)
Oct 26, 2015 129.98 133.38 128.11 132.02 2,061,848 +3.17(+2.46%)
Oct 23, 2015 127.78 130.17 126.31 128.86 2,334,540 +2.47(+1.96%)
Oct 22, 2015 130.59 131.75 122.05 126.38 4,882,235 -6.47(-4.87%)
Oct 21, 2015 138.98 139.41 129.27 132.85 3,137,255 -6.31(-4.53%)
Oct 20, 2015 141.76 141.79 138.02 139.16 1,357,636 -2.61(-1.84%)
Oct 19, 2015 142.25 142.49 139.87 141.77 1,494,989 -0.42(-0.29%)
Oct 16, 2015 140.24 142.19 139.28 142.19 1,727,931 +3.02(+2.17%)
Oct 15, 2015 138.00 139.26 136.63 139.17 936,874 +1.46(+1.06%)
Oct 14, 2015 136.55 138.35 135.26 137.71 1,538,361 +2.34(+1.73%)
Oct 13, 2015 136.69 139.79 134.86 135.37 955,083 -2.87(-2.07%)
Oct 12, 2015 138.76 139.14 136.96 138.24 429,678 +0.80(+0.58%)
Oct 09, 2015 135.52 138.30 134.76 137.44 1,173,231 +1.93(+1.43%)
Oct 08, 2015 133.31 135.96 131.87 135.51 676,907 +1.90(+1.42%)
Oct 07, 2015 136.79 136.86 131.11 133.61 2,147,921 -3.07(-2.25%)
Oct 06, 2015 138.24 138.98 134.59 136.68 934,032 -1.81(-1.31%)
Oct 05, 2015 138.57 139.19 137.15 138.49 1,459,057 +0.94(+0.68%)
Oct 02, 2015 132.48 137.65 131.23 137.55 1,768,783 +3.73(+2.79%)
Oct 01, 2015 136.09 136.50 130.67 133.82 1,788,619 -0.77(-0.57%)
Sep 30, 2015 133.63 135.16 130.84 134.59 1,769,317 +2.03(+1.53%)
Sep 29, 2015 132.17 139.23 129.07 132.56 2,736,232 +1.99(+1.53%)
Sep 28, 2015 136.32 136.47 128.92 130.57 3,207,834 -7.13(-5.18%)
Sep 25, 2015 145.91 146.11 135.51 137.70 1,696,883 -7.16(-4.94%)
Sep 24, 2015 145.60 145.60 142.54 144.85 1,211,526 -1.38(-0.94%)
Sep 23, 2015 146.99 148.46 145.51 146.23 608,060 -0.94(-0.64%)
Sep 22, 2015 146.83 148.50 145.11 147.17 972,600 -2.45(-1.64%)
Sep 21, 2015 152.15 152.82 147.55 149.62 1,211,739 -3.20(-2.09%)
Sep 18, 2015 153.84 154.83 152.54 152.82 1,595,765 -2.15(-1.39%)
Sep 17, 2015 154.47 157.10 154.37 154.97 1,378,895 -1.12(-0.72%)
Sep 16, 2015 156.54 157.16 152.99 156.09 1,106,676 -0.92(-0.58%)
Sep 15, 2015 155.75 158.12 154.36 157.00 847,721 +1.88(+1.21%)
Sep 14, 2015 153.91 155.70 151.05 155.12 663,782 +1.36(+0.88%)
Sep 11, 2015 151.58 153.88 151.05 153.76 766,445 +1.28(+0.84%)
Sep 10, 2015 151.28 153.71 150.43 152.48 1,108,320 +0.94(+0.62%)
Sep 09, 2015 155.12 156.19 151.18 151.53 830,358 -3.06(-1.98%)
Sep 08, 2015 152.83 156.73 152.72 154.60 805,899 +1.58(+1.03%)
Sep 04, 2015 151.12 153.01 153.01 153.01 673,764 +0.73(+0.48%)
Sep 03, 2015 155.05 155.93 151.50 152.29 713,349 -3.11(-2.00%)
Sep 02, 2015 154.72 155.40 151.60 155.40 888,328 +1.82(+1.19%)
Sep 01, 2015 155.04 156.05 152.49 153.58 920,318 -3.00(-1.92%)
Aug 31, 2015 157.34 159.38 155.93 156.58 741,749 -2.10(-1.32%)
Aug 28, 2015 162.68 162.74 157.39 158.68 1,250,618 -2.37(-1.47%)
Aug 27, 2015 157.59 161.18 156.98 161.05 1,321,774 +3.79(+2.41%)
Aug 26, 2015 154.56 157.33 151.25 157.26 1,283,291 +5.04(+3.31%)
Aug 25, 2015 156.27 157.35 151.60 152.22 2,128,332 -0.43(-0.28%)
Aug 24, 2015 147.67 156.50 145.97 152.65 2,691,485 -7.17(-4.49%)
Aug 21, 2015 163.39 164.20 157.69 159.83 3,293,898 -4.94(-3.00%)
Aug 20, 2015 166.63 167.80 164.72 164.76 936,431 -2.38(-1.42%)
Aug 19, 2015 166.17 168.14 166.17 167.14 1,128,846 -0.09(-0.05%)
Aug 18, 2015 168.02 169.69 166.73 167.22 930,283 -1.30(-0.77%)
Aug 17, 2015 166.76 169.18 166.51 168.52 1,919,944 +0.91(+0.54%)
Aug 14, 2015 162.83 168.13 161.59 167.62 3,425,738 +2.99(+1.82%)
Aug 13, 2015 160.72 165.28 160.42 164.62 2,168,047 +5.51(+3.46%)
Aug 12, 2015 164.16 164.26 159.12 159.12 1,820,363 -5.76(-3.50%)
Aug 11, 2015 164.79 165.09 162.64 164.88 1,479,732 -1.02(-0.61%)
Aug 10, 2015 163.61 165.94 163.06 165.90 898,627 +3.23(+1.99%)
Aug 07, 2015 160.82 162.73 159.07 162.66 1,198,329 +1.68(+1.05%)
Aug 06, 2015 162.43 162.43 154.28 160.98 2,652,425 -1.21(-0.74%)
Aug 05, 2015 164.32 164.59 161.21 162.19 1,341,357 -0.85(-0.52%)
Aug 04, 2015 163.93 164.62 160.57 163.03 1,381,432 -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.