Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 149.22 150.02 144.50 144.60 3,204,320 -5.06(-3.38%)
Nov 27, 2015 149.04 149.84 148.38 149.67 615,854 +1.54(+1.04%)
Nov 25, 2015 148.84 148.12 148.12 148.12 1,154,809 -0.72(-0.48%)
Nov 24, 2015 147.79 149.42 147.45 148.84 1,189,898 -0.23(-0.15%)
Nov 23, 2015 149.71 150.28 148.58 149.07 963,339 -0.64(-0.43%)
Nov 20, 2015 149.66 150.44 149.07 149.71 1,373,567 +0.72(+0.48%)
Nov 19, 2015 148.67 149.88 147.92 148.99 1,169,510 +0.49(+0.33%)
Nov 18, 2015 146.48 148.77 146.48 148.50 1,553,164 +1.28(+0.87%)
Nov 17, 2015 147.72 148.86 146.49 147.22 1,238,596 +0.13(+0.09%)
Nov 16, 2015 144.10 147.46 144.10 147.09 1,984,421 +2.88(+2.00%)
Nov 13, 2015 144.28 145.94 143.56 144.21 1,927,565 -0.62(-0.43%)
Nov 12, 2015 146.15 146.48 144.57 144.83 1,692,522 -2.04(-1.39%)
Nov 11, 2015 145.94 147.95 145.02 146.88 2,062,338 -0.43(-0.29%)
Nov 10, 2015 146.57 148.18 145.69 147.30 1,784,745 +0.87(+0.59%)
Nov 09, 2015 147.30 148.03 145.32 146.44 2,258,219 -1.67(-1.13%)
Nov 06, 2015 145.11 148.22 145.11 148.11 2,012,266 +1.93(+1.32%)
Nov 05, 2015 145.68 146.76 144.73 146.18 1,819,595 +1.16(+0.80%)
Nov 04, 2015 145.85 145.94 144.64 145.02 1,414,372 -0.11(-0.08%)
Nov 03, 2015 144.42 145.87 144.29 145.13 1,482,647 +0.16(+0.11%)
Nov 02, 2015 142.55 145.16 142.55 144.98 1,773,049 +2.65(+1.86%)
Oct 30, 2015 142.68 142.80 140.96 142.33 2,829,392 -0.31(-0.22%)
Oct 29, 2015 141.38 143.01 141.15 142.64 1,255,657 +1.02(+0.72%)
Oct 28, 2015 142.90 143.31 140.34 141.62 1,796,943 -0.64(-0.45%)
Oct 27, 2015 141.83 144.02 141.13 142.26 2,164,488 -1.73(-1.20%)
Oct 26, 2015 146.00 146.31 143.85 143.99 1,848,823 -1.50(-1.03%)
Oct 23, 2015 146.85 147.49 144.60 145.50 2,481,358 -0.18(-0.12%)
Oct 22, 2015 142.71 145.94 142.32 145.68 2,230,832 +3.41(+2.40%)
Oct 21, 2015 141.05 143.66 140.97 142.27 1,749,164 +1.81(+1.29%)
Oct 20, 2015 138.66 140.56 138.18 140.46 1,520,561 +1.48(+1.06%)
Oct 19, 2015 138.27 139.38 138.19 138.99 684,951 -0.09(-0.07%)
Oct 16, 2015 139.57 140.48 137.90 139.08 1,105,873 +0.34(+0.24%)
Oct 15, 2015 138.40 138.98 136.59 138.74 1,102,947 +1.26(+0.92%)
Oct 14, 2015 138.06 138.74 136.74 137.48 1,240,868 -0.68(-0.50%)
Oct 13, 2015 140.05 140.12 138.06 138.16 1,597,276 -2.68(-1.90%)
Oct 12, 2015 141.52 141.69 140.09 140.85 1,365,344 -0.83(-0.59%)
Oct 09, 2015 142.04 143.38 141.59 141.68 1,977,283 -0.20(-0.14%)
Oct 08, 2015 139.19 142.28 138.95 141.88 1,906,074 +2.35(+1.69%)
Oct 07, 2015 138.70 141.01 138.35 139.52 2,760,211 +1.33(+0.96%)
Oct 06, 2015 137.77 138.56 136.60 138.19 2,409,702 +1.45(+1.06%)
Oct 05, 2015 133.22 137.20 133.22 136.74 1,893,678 +4.01(+3.02%)
Oct 02, 2015 129.84 132.78 129.26 132.73 1,434,273 +0.74(+0.56%)
Oct 01, 2015 131.23 132.64 131.00 131.99 1,797,205 +0.67(+0.51%)
Sep 30, 2015 130.91 131.89 130.36 131.32 1,875,994 +1.87(+1.44%)
Sep 29, 2015 128.37 129.71 127.70 129.45 1,583,400 +1.09(+0.85%)
Sep 28, 2015 130.43 131.01 128.22 128.37 1,935,305 -3.38(-2.57%)
Sep 25, 2015 130.90 132.96 130.30 131.75 1,898,237 +1.83(+1.41%)
Sep 24, 2015 129.73 130.31 128.70 129.92 2,299,555 -1.10(-0.84%)
Sep 23, 2015 131.50 132.09 130.45 131.02 1,810,977 -0.29(-0.22%)
Sep 22, 2015 131.51 131.82 129.93 131.31 2,659,223 -1.86(-1.40%)
Sep 21, 2015 132.97 133.91 131.89 133.18 2,680,315 +0.65(+0.49%)
Sep 18, 2015 134.81 135.20 132.15 132.53 3,951,048 -3.82(-2.80%)
Sep 17, 2015 136.17 138.52 135.31 136.35 3,156,467 -0.13(-0.09%)
Sep 16, 2015 138.10 138.80 133.77 136.48 6,802,880 -3.99(-2.84%)
Sep 15, 2015 137.68 141.95 137.39 140.46 3,548,550 +3.44(+2.51%)
Sep 14, 2015 137.49 137.66 136.09 137.03 2,845,075 -0.78(-0.56%)
Sep 11, 2015 135.90 138.03 134.61 137.80 2,610,031 +1.38(+1.01%)
Sep 10, 2015 137.87 138.47 136.12 136.42 2,590,486 -1.81(-1.31%)
Sep 09, 2015 141.08 141.38 137.97 138.24 2,074,188 -1.58(-1.13%)
Sep 08, 2015 137.74 140.03 137.23 139.82 1,872,656 +4.50(+3.32%)
Sep 04, 2015 136.12 135.32 135.32 135.32 1,625,585 -2.37(-1.72%)
Sep 03, 2015 138.41 139.57 137.19 137.69 1,956,313 +0.36(+0.26%)
Sep 02, 2015 136.59 137.39 134.84 137.33 1,916,694 +2.54(+1.88%)
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.