Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 159.17 161.10 158.30 160.54 1,390,024 +1.97(+1.24%)
May 29, 2015 159.76 160.09 158.37 158.57 1,265,202 -1.72(-1.07%)
May 28, 2015 161.22 161.26 159.79 160.29 1,421,096 -1.43(-0.88%)
May 27, 2015 159.86 161.93 159.21 161.72 883,516 +2.33(+1.46%)
May 26, 2015 160.20 160.24 159.09 159.39 1,041,704 -0.98(-0.61%)
May 22, 2015 161.56 160.37 160.37 160.37 846,585 -1.25(-0.78%)
May 21, 2015 161.95 162.26 160.64 161.62 1,215,071 -0.89(-0.55%)
May 20, 2015 162.68 163.67 162.17 162.51 1,028,645 -0.42(-0.26%)
May 19, 2015 162.50 163.59 162.03 162.93 1,351,797 +0.73(+0.45%)
May 18, 2015 160.33 162.43 160.21 162.20 1,701,950 +1.87(+1.16%)
May 15, 2015 159.48 160.47 158.83 160.33 1,630,078 +1.55(+0.97%)
May 14, 2015 158.22 159.29 157.56 158.78 1,615,358 +1.39(+0.88%)
May 13, 2015 158.36 158.83 157.15 157.39 1,326,335 -1.36(-0.86%)
May 12, 2015 158.52 159.01 157.88 158.76 1,230,805 -0.71(-0.45%)
May 11, 2015 159.30 160.18 159.30 159.47 1,450,383 +0.78(+0.49%)
May 08, 2015 158.36 159.37 158.17 158.69 1,350,636 +1.47(+0.94%)
May 07, 2015 155.51 158.01 155.24 157.22 1,254,744 +2.00(+1.29%)
May 06, 2015 156.26 156.33 154.22 155.22 1,142,257 -0.23(-0.15%)
May 05, 2015 157.00 157.76 155.18 155.45 1,274,752 -2.31(-1.46%)
May 04, 2015 157.10 158.81 157.01 157.76 1,137,579 +0.55(+0.35%)
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.