Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 139.29 139.34 137.69 138.06 1,773,455 -1.73(-1.24%)
Aug 28, 2015 139.99 140.94 139.11 139.80 1,421,417 -0.50(-0.35%)
Aug 27, 2015 138.25 140.75 137.28 140.29 2,141,226 +4.23(+3.11%)
Aug 26, 2015 135.67 136.91 132.69 136.06 3,276,465 +3.09(+2.32%)
Aug 25, 2015 140.03 140.30 132.92 132.98 3,182,545 -3.03(-2.23%)
Aug 24, 2015 134.31 139.18 119.18 136.01 4,377,878 -7.02(-4.91%)
Aug 21, 2015 145.75 146.85 142.85 143.03 2,730,043 -4.05(-2.75%)
Aug 20, 2015 150.05 150.34 146.79 147.08 2,140,827 -4.12(-2.73%)
Aug 19, 2015 151.14 151.68 149.77 151.21 1,635,588 -0.65(-0.43%)
Aug 18, 2015 151.25 153.37 151.03 151.86 1,607,134 +0.63(+0.42%)
Aug 17, 2015 150.51 151.43 149.08 151.23 1,649,551 +0.15(+0.10%)
Aug 14, 2015 150.68 151.62 149.88 151.08 2,982,273 +1.11(+0.74%)
Aug 13, 2015 151.83 152.25 149.94 149.97 2,098,898 -1.57(-1.03%)
Aug 12, 2015 153.82 153.82 150.51 151.54 2,531,002 -2.86(-1.85%)
Aug 11, 2015 154.22 156.83 153.73 154.40 1,678,256 -0.89(-0.57%)
Aug 10, 2015 154.35 155.83 154.24 155.29 1,156,889 +2.21(+1.44%)
Aug 07, 2015 155.02 155.26 152.20 153.08 1,538,847 -2.39(-1.54%)
Aug 06, 2015 157.80 157.85 155.42 155.47 1,091,969 -1.55(-0.99%)
Aug 05, 2015 156.55 158.59 156.55 157.02 925,775 +1.10(+0.71%)
Aug 04, 2015 156.73 157.55 155.70 155.92 995,931 -0.66(-0.42%)
Aug 03, 2015 157.18 157.63 155.44 156.58 865,100 -0.56(-0.36%)
Jul 31, 2015 154.93 158.09 153.46 157.14 1,308,688 +0.14(+0.09%)
Jul 30, 2015 156.31 157.42 155.99 157.00 1,012,326 -0.57(-0.36%)
Jul 29, 2015 155.20 158.22 155.05 157.57 1,376,449 +2.25(+1.45%)
Jul 28, 2015 152.57 155.52 152.35 155.32 2,022,648 +4.30(+2.85%)
Jul 27, 2015 149.19 151.37 148.85 151.02 2,375,178 +0.58(+0.38%)
Jul 24, 2015 153.05 153.61 149.66 150.44 1,723,209 -2.52(-1.65%)
Jul 23, 2015 154.78 154.82 152.69 152.96 1,174,444 -1.50(-0.97%)
Jul 22, 2015 156.49 156.75 153.63 154.46 1,430,931 -1.89(-1.21%)
Jul 21, 2015 156.21 157.64 155.79 156.35 1,018,437 +0.32(+0.21%)
Jul 20, 2015 156.39 156.39 155.38 156.03 1,109,022 -0.02(-0.01%)
Jul 17, 2015 155.37 156.58 155.22 156.05 1,520,702 +0.68(+0.44%)
Jul 16, 2015 156.08 156.31 155.32 155.37 1,138,741 +0.33(+0.21%)
Jul 15, 2015 156.97 157.65 154.95 155.04 1,515,877 -1.93(-1.23%)
Jul 14, 2015 156.75 157.57 155.92 156.97 1,317,139 +0.25(+0.16%)
Jul 13, 2015 155.55 156.97 155.07 156.73 1,448,051 +2.30(+1.49%)
Jul 10, 2015 155.84 156.25 153.90 154.43 1,625,714 +0.69(+0.45%)
Jul 09, 2015 154.72 155.66 153.49 153.74 1,441,414 +0.66(+0.43%)
Jul 08, 2015 154.30 155.82 152.79 153.08 1,459,464 -3.07(-1.97%)
Jul 07, 2015 155.26 156.51 153.78 156.15 1,913,733 +1.46(+0.94%)
Jul 06, 2015 155.84 156.95 153.90 154.69 2,122,121 -2.18(-1.39%)
Jul 02, 2015 156.02 156.87 156.87 156.87 1,289,412 +1.21(+0.78%)
Jul 01, 2015 157.77 158.09 155.51 155.66 1,540,715 -0.54(-0.35%)
Jun 30, 2015 157.97 158.44 155.80 156.21 1,693,739 -0.57(-0.36%)
Jun 29, 2015 157.32 158.70 156.47 156.77 2,548,045 -2.42(-1.52%)
Jun 26, 2015 159.20 159.61 158.74 159.19 1,831,501 +0.79(+0.50%)
Jun 25, 2015 159.17 159.52 158.21 158.41 1,667,038 -0.57(-0.36%)
Jun 24, 2015 160.42 161.14 158.06 158.97 1,909,073 -1.70(-1.05%)
Jun 23, 2015 161.98 162.10 160.11 160.67 1,671,792 -0.93(-0.57%)
Jun 22, 2015 162.03 162.85 161.34 161.59 1,890,073 +0.31(+0.19%)
Jun 19, 2015 162.59 163.48 161.28 161.28 2,671,264 -2.25(-1.37%)
Jun 18, 2015 161.85 165.18 161.85 163.53 3,257,828 +1.52(+0.94%)
Jun 17, 2015 163.20 163.98 159.97 162.01 4,397,981 -4.95(-2.96%)
Jun 16, 2015 166.86 168.21 164.86 166.96 2,647,530 -0.26(-0.15%)
Jun 15, 2015 167.10 167.64 166.11 167.22 1,538,010 -0.89(-0.53%)
Jun 12, 2015 168.49 169.18 167.31 168.10 1,835,140 -1.23(-0.73%)
Jun 11, 2015 168.71 169.53 167.38 169.34 2,095,859 +2.44(+1.46%)
Jun 10, 2015 165.09 168.35 164.50 166.90 2,042,074 +1.78(+1.08%)
Jun 09, 2015 164.73 166.24 163.86 165.12 1,082,859 +0.44(+0.27%)
Jun 08, 2015 166.54 166.60 164.45 164.68 1,767,114 -2.15(-1.29%)
Jun 05, 2015 164.34 167.55 163.50 166.83 2,119,684 +2.39(+1.45%)
Jun 04, 2015 163.77 164.77 163.65 164.44 1,480,139 -0.26(-0.16%)
Jun 03, 2015 161.58 165.04 160.86 164.71 2,109,256 +3.84(+2.39%)
Jun 02, 2015 159.78 161.71 158.46 160.86 1,094,047 +0.32(+0.20%)
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.