Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 425.13 425.13 421.56 421.59 0 -5.30(-1.24%)
Dec 30, 2014 427.39 428.32 422.86 426.89 0 +1.32(+0.31%)
Dec 25, 2014 425.97 427.44 425.33 425.57 0 -1.20(-0.28%)
Dec 24, 2014 423.04 426.77 422.64 426.77 0 +5.19(+1.23%)
Dec 23, 2014 419.76 424.08 419.76 421.58 0 +3.21(+0.77%)
Dec 20, 2014 420.66 421.35 414.39 418.37 0 +1.93(+0.46%)
Dec 19, 2014 410.09 416.56 407.97 416.44 128,151,200 +12.98(+3.22%)
Dec 18, 2014 399.16 404.53 397.09 403.46 107,624,496 -0.33(-0.08%)
Dec 17, 2014 397.66 404.17 389.31 403.79 177,484,096 +7.70(+1.94%)
Dec 16, 2014 405.21 408.89 395.61 396.09 106,704,704 -10.08(-2.48%)
Dec 13, 2014 413.66 414.35 405.63 406.17 100,317,800 -10.60(-2.54%)
Dec 12, 2014 415.35 418.52 413.89 416.77 82,329,000 +0.06(+0.01%)
Dec 11, 2014 419.31 421.39 415.64 416.71 89,327,904 -1.72(-0.41%)
Dec 10, 2014 423.31 424.37 418.16 418.43 99,858,400 -8.84(-2.07%)
Dec 09, 2014 429.65 430.62 427.27 427.27 60,126,800 -3.79(-0.88%)
Dec 06, 2014 426.73 431.22 426.69 431.06 80,066,600 +7.38(+1.74%)
Dec 05, 2014 430.25 432.22 422.86 423.68 106,427,904 -4.93(-1.15%)
Dec 04, 2014 428.53 429.93 428.29 428.61 70,375,296 +0.13(+0.03%)
Dec 03, 2014 424.86 428.84 424.64 428.48 88,318,800 +5.01(+1.18%)
Dec 02, 2014 422.82 424.45 421.61 423.47 75,867,000 -2.39(-0.56%)
Nov 29, 2014 425.56 426.02 422.97 425.86 85,080,496 +0.11(+0.03%)
Nov 28, 2014 425.09 426.99 425.04 425.75 73,926,896 +1.78(+0.42%)
Nov 27, 2014 424.02 425.48 423.50 423.97 60,791,800 +0.79(+0.19%)
Nov 26, 2014 423.13 425.75 421.66 423.18 100,857,904 +0.27(+0.06%)
Nov 25, 2014 423.61 425.84 422.32 422.91 90,747,104 -0.55(-0.13%)
Nov 22, 2014 417.89 424.73 417.30 423.46 141,684,192 +6.65(+1.60%)
Nov 21, 2014 417.99 418.33 414.37 416.81 87,192,304 -0.98(-0.23%)
Nov 20, 2014 416.98 419.44 416.13 417.79 75,945,104 +0.63(+0.15%)
Nov 19, 2014 414.39 417.81 413.81 417.16 76,088,704 +3.09(+0.75%)
Nov 18, 2014 408.83 414.80 408.61 414.07 72,971,696 +2.10(+0.51%)
Nov 15, 2014 412.56 412.56 408.99 411.97 75,836,800 +0.56(+0.14%)
Nov 14, 2014 412.77 413.83 408.87 411.41 110,072,304 -0.52(-0.13%)
Nov 13, 2014 413.93 415.62 411.14 411.93 98,544,096 -3.25(-0.78%)
Nov 12, 2014 416.11 417.41 414.05 415.18 85,074,896 +0.22(+0.05%)
Nov 11, 2014 410.77 415.02 410.77 414.96 87,446,096 +3.53(+0.86%)
Nov 08, 2014 414.73 414.97 409.46 411.43 92,772,600 -1.72(-0.42%)
Nov 07, 2014 409.14 415.74 408.76 413.15 123,331,200 +2.49(+0.61%)
Nov 06, 2014 407.31 411.16 406.04 410.66 106,328,200 +6.88(+1.70%)
Nov 05, 2014 408.49 410.31 403.15 403.78 101,763,904 -5.26(-1.29%)
Nov 04, 2014 411.28 412.81 408.34 409.04 79,093,600 -2.28(-0.55%)
Oct 31, 2014 408.73 411.81 407.25 411.32 119,203,000 +7.61(+1.89%)
Oct 30, 2014 404.34 405.01 396.30 403.71 113,772,800 +2.61(+0.65%)
Oct 29, 2014 403.28 403.50 400.40 401.10 94,302,496 -0.16(-0.04%)
Oct 28, 2014 397.33 401.98 397.33 401.26 90,952,000 +6.21(+1.57%)
Oct 27, 2014 400.21 400.68 392.69 395.05 99,774,896 -1.07(-0.27%)
Oct 24, 2014 395.84 396.49 393.45 396.12 85,380,000 -0.77(-0.19%)
Oct 23, 2014 392.37 397.39 389.42 396.89 100,392,800 +0.88(+0.22%)
Oct 22, 2014 395.51 396.17 392.45 396.01 100,218,600 +1.52(+0.39%)
Oct 21, 2014 383.61 394.49 381.56 394.49 119,190,600 +10.09(+2.62%)
Oct 20, 2014 386.31 387.16 380.86 384.40 108,544,496 -2.66(-0.69%)
Oct 17, 2014 378.47 387.66 376.18 387.06 158,549,600 +10.79(+2.87%)
Oct 16, 2014 381.95 383.89 366.84 376.27 216,165,904 -3.42(-0.90%)
Oct 15, 2014 393.24 394.28 379.53 379.69 159,125,104 -13.61(-3.46%)
Oct 14, 2014 391.29 393.97 386.40 393.30 108,929,800 -1.03(-0.26%)
Oct 13, 2014 391.96 396.51 390.60 394.33 100,273,200 -1.35(-0.34%)
Oct 10, 2014 399.10 400.31 394.28 395.68 119,192,496 -6.98(-1.73%)
Oct 09, 2014 407.99 408.20 401.19 402.66 101,431,296 -0.80(-0.20%)
Oct 08, 2014 404.01 405.40 402.32 403.46 90,200,304 -3.05(-0.75%)
Oct 07, 2014 411.08 411.08 406.51 406.51 73,192,304 -5.73(-1.39%)
Oct 06, 2014 413.26 414.40 410.98 412.24 68,638,000 +1.05(+0.26%)
Oct 03, 2014 409.86 412.51 408.85 411.19 78,795,400 +4.97(+1.22%)
Oct 02, 2014 415.31 415.67 406.22 406.22 116,016,496 -10.58(-2.54%)
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.