Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 131.79 132.78 131.24 132.21 1,863,444 +1.88(+1.44%)
Sep 29, 2015 129.23 130.58 128.56 130.33 1,572,808 +1.09(+0.85%)
Sep 28, 2015 131.31 131.90 129.09 129.23 1,922,359 -3.41(-2.57%)
Sep 25, 2015 131.79 133.86 131.18 132.64 1,885,539 +1.85(+1.41%)
Sep 24, 2015 130.60 131.19 129.56 130.79 2,284,172 -1.11(-0.84%)
Sep 23, 2015 132.38 132.98 131.33 131.91 1,798,862 -0.29(-0.22%)
Sep 22, 2015 132.39 132.70 130.80 132.20 2,641,434 -1.87(-1.40%)
Sep 21, 2015 133.87 134.81 132.78 134.07 2,662,385 +0.65(+0.49%)
Sep 18, 2015 135.72 136.11 133.03 133.42 3,924,617 -3.85(-2.80%)
Sep 17, 2015 137.08 139.45 136.22 137.27 3,135,352 -0.13(-0.09%)
Sep 16, 2015 139.03 139.74 134.67 137.40 6,757,372 -4.01(-2.84%)
Sep 15, 2015 138.61 142.91 138.31 141.41 3,524,811 +3.46(+2.51%)
Sep 14, 2015 138.42 138.59 137.01 137.95 2,826,043 -0.78(-0.56%)
Sep 11, 2015 136.82 138.96 135.51 138.73 2,592,571 +1.39(+1.01%)
Sep 10, 2015 138.80 139.40 137.04 137.34 2,573,156 -1.83(-1.31%)
Sep 09, 2015 142.03 142.33 138.90 139.17 2,060,313 -1.59(-1.13%)
Sep 08, 2015 138.66 140.98 138.16 140.76 1,860,129 +4.53(+3.32%)
Sep 04, 2015 137.04 136.23 136.23 136.23 1,614,710 -2.38(-1.72%)
Sep 03, 2015 139.35 140.51 138.11 138.61 1,943,226 +0.36(+0.26%)
Sep 02, 2015 137.50 138.31 135.74 138.26 1,903,872 +2.56(+1.88%)
Sep 01, 2015 135.65 138.41 135.22 135.70 3,097,170 -2.36(-1.71%)
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%)
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.