Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 153.82 154.14 152.48 152.68 1,314,059 -1.66(-1.07%)
May 28, 2015 155.22 155.26 153.85 154.33 1,475,973 -1.38(-0.88%)
May 27, 2015 153.92 155.91 153.29 155.71 917,634 +2.25(+1.46%)
May 26, 2015 154.25 154.28 153.17 153.46 1,081,931 -0.94(-0.61%)
May 22, 2015 155.55 154.41 154.41 154.41 879,277 -1.21(-0.78%)
May 21, 2015 155.93 156.23 154.67 155.61 1,261,992 -0.86(-0.55%)
May 20, 2015 156.63 157.59 156.14 156.47 1,068,367 -0.41(-0.26%)
May 19, 2015 156.46 157.51 156.01 156.87 1,403,998 +0.71(+0.45%)
May 18, 2015 154.37 156.39 154.25 156.17 1,767,673 +1.80(+1.16%)
May 15, 2015 153.55 154.50 152.92 154.37 1,693,026 +1.49(+0.97%)
May 14, 2015 152.34 153.37 151.70 152.88 1,677,738 +1.34(+0.88%)
May 13, 2015 152.47 152.92 151.31 151.54 1,377,553 -1.31(-0.86%)
May 12, 2015 152.62 153.10 152.01 152.85 1,278,334 -0.69(-0.45%)
May 11, 2015 153.37 154.23 153.37 153.54 1,506,392 +0.75(+0.49%)
May 08, 2015 152.47 153.44 152.29 152.79 1,402,792 +1.42(+0.94%)
May 07, 2015 149.72 152.14 149.47 151.37 1,303,198 +1.92(+1.29%)
May 06, 2015 150.45 150.52 148.48 149.45 1,186,366 -0.22(-0.15%)
May 05, 2015 151.16 151.89 149.41 149.67 1,323,979 -2.22(-1.46%)
May 04, 2015 151.26 152.91 151.17 151.89 1,181,508 +0.53(+0.35%)
May 01, 2015 149.84 151.54 149.78 151.36 1,321,352 +1.90(+1.27%)
Apr 30, 2015 148.42 149.79 148.39 149.46 2,063,293 +0.00(+0.00%)
Apr 29, 2015 149.70 150.67 148.72 149.46 1,265,394 -1.47(-0.98%)
Apr 28, 2015 149.19 151.55 148.53 150.93 1,727,035 +1.95(+1.31%)
Apr 27, 2015 150.16 150.38 148.83 148.98 1,670,616 -0.81(-0.54%)
Apr 24, 2015 149.60 150.06 148.97 149.79 1,077,248 -0.13(-0.09%)
Apr 23, 2015 149.00 150.66 149.00 149.93 1,191,788 +0.08(+0.05%)
Apr 22, 2015 149.65 150.52 148.68 149.85 1,196,538 +0.09(+0.06%)
Apr 21, 2015 149.34 150.24 149.34 149.76 1,232,751 +0.75(+0.50%)
Apr 20, 2015 148.33 149.84 148.33 149.01 1,411,379 +0.93(+0.63%)
Apr 17, 2015 148.28 148.59 147.48 148.08 1,864,164 -1.09(-0.73%)
Apr 16, 2015 149.46 150.07 148.68 149.17 1,997,221 -0.25(-0.17%)
Apr 15, 2015 151.23 151.92 149.24 149.42 2,334,890 -1.75(-1.15%)
Apr 14, 2015 151.61 152.60 150.81 151.16 2,060,516 -1.44(-0.94%)
Apr 13, 2015 153.05 154.51 152.49 152.60 1,585,618 -1.09(-0.71%)
Apr 10, 2015 152.76 153.81 152.06 153.69 2,536,167 +1.28(+0.84%)
Apr 09, 2015 151.13 152.88 150.80 152.41 2,205,957 +0.95(+0.63%)
Apr 08, 2015 150.79 151.50 149.23 151.46 3,626,105 +0.60(+0.40%)
Apr 07, 2015 152.26 153.22 150.47 150.86 6,227,231 +3.96(+2.69%)
Apr 06, 2015 145.76 147.42 145.43 146.90 1,441,560 +0.40(+0.27%)
Apr 02, 2015 146.94 146.51 146.51 146.51 1,863,501 -0.02(-0.01%)
Apr 01, 2015 145.45 146.75 144.80 146.53 1,829,451 +0.70(+0.48%)
Mar 31, 2015 146.31 146.73 145.43 145.83 1,779,246 -1.15(-0.78%)
Mar 30, 2015 145.48 147.53 145.41 146.97 1,736,284 +1.90(+1.31%)
Mar 27, 2015 145.48 145.98 145.00 145.07 1,040,445 -0.79(-0.54%)
Mar 26, 2015 144.80 146.87 144.38 145.86 1,988,495 +0.05(+0.04%)
Mar 25, 2015 149.61 149.66 145.74 145.81 2,244,441 -3.29(-2.21%)
Mar 24, 2015 150.09 150.28 149.10 149.10 1,403,866 -1.30(-0.87%)
Mar 23, 2015 151.75 151.85 150.40 150.40 1,990,200 -1.23(-0.81%)
Mar 20, 2015 153.45 153.66 151.50 151.64 3,065,118 -1.59(-1.04%)
Mar 19, 2015 153.00 154.36 152.04 153.23 2,377,820 +0.48(+0.32%)
Mar 18, 2015 151.60 153.49 150.29 152.75 4,815,170 -2.12(-1.37%)
Mar 17, 2015 155.91 157.42 154.87 154.87 3,084,374 -1.42(-0.91%)
Mar 16, 2015 153.55 156.42 153.55 156.29 2,037,619 +3.53(+2.31%)
Mar 13, 2015 153.00 154.08 151.89 152.76 1,305,599 -0.23(-0.15%)
Mar 12, 2015 151.57 153.04 151.57 152.99 1,120,083 +1.78(+1.18%)
Mar 11, 2015 149.84 151.89 149.84 151.21 1,534,563 +1.38(+0.92%)
Mar 10, 2015 150.91 151.66 149.84 149.84 1,677,200 -2.56(-1.68%)
Mar 09, 2015 152.35 153.52 152.17 152.40 1,746,210 -0.07(-0.05%)
Mar 06, 2015 153.21 154.25 152.31 152.47 1,286,131 -1.44(-0.93%)
Mar 05, 2015 154.37 154.37 152.76 153.91 1,058,860 +0.18(+0.11%)
Mar 04, 2015 154.56 155.08 153.55 153.73 1,175,946 -1.35(-0.87%)
Mar 03, 2015 155.39 155.41 153.91 155.08 1,456,362 -0.57(-0.37%)
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.