Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 161.99 162.87 160.55 161.53 697,673 +0.65(+0.40%)
Jul 30, 2015 161.03 162.38 160.77 160.89 759,756 -1.18(-0.73%)
Jul 29, 2015 160.43 163.47 160.07 162.06 1,742,806 +0.64(+0.40%)
Jul 28, 2015 162.02 162.63 157.87 161.43 3,062,907 -1.29(-0.79%)
Jul 27, 2015 161.37 165.48 161.12 162.71 7,073,576 +5.97(+3.81%)
Jul 24, 2015 157.53 160.07 155.80 156.74 1,037,705 -2.70(-1.69%)
Jul 23, 2015 161.04 161.76 157.38 159.44 1,035,774 +0.55(+0.35%)
Jul 22, 2015 157.12 159.85 156.26 158.89 947,839 +1.66(+1.06%)
Jul 21, 2015 157.48 158.42 155.64 157.22 535,889 -0.48(-0.30%)
Jul 20, 2015 156.28 157.88 154.88 157.70 538,638 +1.50(+0.96%)
Jul 17, 2015 156.87 157.50 154.87 156.21 1,094,766 -0.80(-0.51%)
Jul 16, 2015 157.58 157.58 155.64 157.00 1,150,280 +0.11(+0.07%)
Jul 15, 2015 156.49 157.31 154.54 156.90 1,087,976 +0.41(+0.26%)
Jul 14, 2015 154.05 157.50 153.54 156.48 1,221,666 +1.82(+1.18%)
Jul 13, 2015 153.55 155.48 153.03 154.66 1,098,992 +2.66(+1.75%)
Jul 10, 2015 152.63 153.05 150.44 152.00 1,188,904 +0.71(+0.47%)
Jul 09, 2015 153.26 153.41 150.85 151.29 958,585 -0.26(-0.17%)
Jul 08, 2015 152.78 153.73 150.35 151.55 1,046,539 -2.20(-1.43%)
Jul 07, 2015 155.75 156.21 152.30 153.75 1,844,252 -2.29(-1.47%)
Jul 06, 2015 154.63 158.47 153.23 156.04 2,382,279 +1.66(+1.08%)
Jul 02, 2015 155.63 154.37 154.37 154.37 988,640 -1.16(-0.75%)
Jul 01, 2015 156.10 158.67 154.89 155.53 1,227,056 +0.19(+0.12%)
Jun 30, 2015 156.54 157.56 154.61 155.34 1,103,739 +0.58(+0.37%)
Jun 29, 2015 157.61 158.25 154.54 154.76 1,220,912 -5.39(-3.36%)
Jun 26, 2015 159.69 160.26 157.33 160.15 900,789 +1.13(+0.71%)
Jun 25, 2015 160.07 161.16 157.67 159.02 825,300 +0.04(+0.03%)
Jun 24, 2015 159.38 159.83 158.05 158.98 1,127,006 -0.19(-0.12%)
Jun 23, 2015 156.33 160.25 156.15 159.17 1,354,523 +3.80(+2.45%)
Jun 22, 2015 156.76 156.96 154.91 155.37 879,547 -0.11(-0.07%)
Jun 19, 2015 158.08 159.69 154.84 155.48 4,056,666 -2.76(-1.74%)
Jun 18, 2015 158.42 159.58 158.21 158.24 900,168 -0.04(-0.03%)
Jun 17, 2015 160.01 160.35 158.04 158.28 1,023,527 -2.45(-1.53%)
Jun 16, 2015 157.26 161.41 156.69 160.74 2,668,711 +6.68(+4.34%)
Jun 15, 2015 154.10 156.61 153.73 154.05 1,334,327 -1.07(-0.69%)
Jun 12, 2015 156.16 157.00 154.74 155.12 1,471,191 -1.97(-1.25%)
Jun 11, 2015 157.34 159.13 156.66 157.09 1,221,329 -0.92(-0.58%)
Jun 10, 2015 157.65 158.66 157.02 158.00 1,178,933 -0.14(-0.09%)
Jun 09, 2015 158.74 160.09 158.01 158.15 1,424,412 -0.64(-0.40%)
Jun 08, 2015 160.90 161.16 158.16 158.79 1,314,248 -1.96(-1.22%)
Jun 05, 2015 161.82 162.10 160.44 160.74 1,152,957 -1.36(-0.84%)
Jun 04, 2015 164.52 165.19 161.70 162.10 1,295,010 -2.52(-1.53%)
Jun 03, 2015 163.43 165.19 161.44 164.63 1,115,408 +1.32(+0.81%)
Jun 02, 2015 162.25 164.50 161.29 163.31 1,245,715 +1.11(+0.68%)
Jun 01, 2015 161.11 164.08 160.95 162.20 1,442,952 +2.26(+1.41%)
May 29, 2015 163.89 163.89 159.87 159.94 1,919,399 -3.08(-1.89%)
May 28, 2015 161.56 163.81 161.56 163.01 1,019,344 -0.45(-0.28%)
May 27, 2015 164.55 165.04 162.71 163.47 1,203,345 -1.05(-0.64%)
May 26, 2015 165.74 167.26 164.16 164.52 1,126,034 -2.29(-1.37%)
May 22, 2015 166.66 166.80 166.80 166.80 917,963 +0.18(+0.11%)
May 21, 2015 166.06 167.87 164.50 166.63 1,211,202 +0.61(+0.36%)
May 20, 2015 166.28 167.05 165.52 166.02 644,102 -0.12(-0.07%)
May 19, 2015 167.93 167.93 165.67 166.14 710,808 -0.58(-0.35%)
May 18, 2015 162.96 168.90 162.47 166.72 2,433,623 +3.25(+1.99%)
May 15, 2015 162.43 163.53 161.91 163.47 1,012,064 +0.29(+0.18%)
May 14, 2015 163.39 163.71 162.42 163.17 813,697 +0.30(+0.19%)
May 13, 2015 163.22 163.89 162.30 162.87 695,522 -0.39(-0.24%)
May 12, 2015 161.33 163.89 161.33 163.26 1,259,079 +0.57(+0.35%)
May 11, 2015 162.99 163.09 161.23 162.69 1,070,436 +0.82(+0.51%)
May 08, 2015 160.28 163.89 160.28 161.87 1,559,743 +1.34(+0.84%)
May 07, 2015 159.58 163.89 159.53 160.53 3,018,239 +0.95(+0.59%)
May 06, 2015 158.26 159.75 157.69 159.58 1,588,323 +1.46(+0.93%)
May 05, 2015 157.93 158.93 156.73 158.11 1,627,331 +0.16(+0.10%)
May 04, 2015 156.56 159.38 155.77 157.95 1,732,978 +1.41(+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.