Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 545.09 545.90 539.54 540.04 1,725,464 -1.21(-0.22%)
Jun 29, 2015 546.75 550.90 540.24 541.25 1,887,806 -11.81(-2.14%)
Jun 26, 2015 559.71 560.00 551.85 553.06 2,183,753 -4.89(-0.88%)
Jun 25, 2015 560.30 563.14 557.46 557.95 1,335,243 -0.62(-0.11%)
Jun 24, 2015 562.48 562.64 556.81 558.57 1,446,156 -4.82(-0.86%)
Jun 23, 2015 559.79 564.90 557.15 563.39 1,569,808 +3.71(+0.66%)
Jun 22, 2015 559.41 565.61 558.91 559.68 1,737,569 +2.16(+0.39%)
Jun 19, 2015 556.52 557.91 552.26 557.52 2,964,489 +1.34(+0.24%)
Jun 18, 2015 548.00 557.25 548.00 556.18 2,059,558 +9.58(+1.75%)
Jun 17, 2015 545.42 548.36 541.81 546.60 1,222,049 +1.73(+0.32%)
Jun 16, 2015 544.48 546.69 541.57 544.87 1,626,349 +1.87(+0.34%)
Jun 15, 2015 542.73 544.05 539.25 543.00 1,357,406 -4.47(-0.82%)
Jun 12, 2015 547.15 548.85 545.63 547.47 1,273,383 -2.57(-0.47%)
Jun 11, 2015 554.49 554.50 549.17 550.04 1,293,325 -2.56(-0.46%)
Jun 10, 2015 545.70 554.78 545.11 552.60 1,515,775 +10.44(+1.93%)
Jun 09, 2015 543.42 544.84 538.85 542.16 1,500,641 -1.32(-0.24%)
Jun 08, 2015 549.61 549.87 542.95 543.48 1,366,773 -6.05(-1.10%)
Jun 05, 2015 552.00 553.33 547.38 549.53 1,219,841 -2.16(-0.39%)
Jun 04, 2015 552.18 555.96 549.12 551.69 1,343,316 -3.60(-0.65%)
Jun 03, 2015 555.10 557.59 552.15 555.29 1,335,479 +1.34(+0.24%)
Jun 02, 2015 547.43 558.79 546.55 553.95 1,592,828 +4.74(+0.86%)
Jun 01, 2015 548.73 550.57 543.58 549.21 1,660,500 +3.89(+0.71%)
May 29, 2015 553.20 553.94 545.04 545.32 2,172,282 -8.86(-1.60%)
May 28, 2015 553.79 555.76 550.80 554.18 1,177,318 -0.07(-0.01%)
May 27, 2015 548.68 555.29 546.58 554.25 1,742,237 +7.06(+1.29%)
May 26, 2015 552.58 553.33 542.97 547.19 1,873,709 -7.33(-1.32%)
May 22, 2015 554.52 554.52 554.52 0 -2.29(-0.41%)
May 21, 2015 550.20 557.61 549.30 556.81 1,708,487 +4.30(+0.78%)
May 20, 2015 550.92 556.07 545.10 552.51 1,541,659 +3.23(+0.59%)
May 19, 2015 548.00 553.40 547.12 549.28 2,356,264 +2.61(+0.48%)
May 18, 2015 543.82 548.34 542.25 546.67 1,335,246 +0.18(+0.03%)
May 15, 2015 550.39 550.40 542.50 546.49 1,671,977 -2.71(-0.49%)
May 14, 2015 543.97 549.69 542.80 549.20 1,586,422 +9.71(+1.80%)
May 13, 2015 540.47 543.84 538.98 539.49 1,211,920 +0.76(+0.14%)
May 12, 2015 542.81 542.96 535.00 538.73 1,764,123 -7.05(-1.29%)
May 11, 2015 548.49 553.37 545.60 545.78 1,092,923 -3.17(-0.58%)
May 08, 2015 548.87 552.80 548.03 548.95 1,411,264 +6.91(+1.27%)
May 07, 2015 535.90 545.20 533.45 542.04 1,592,210 +6.96(+1.30%)
May 06, 2015 542.64 543.93 532.24 535.08 1,951,678 -7.96(-1.47%)
May 05, 2015 550.16 552.61 542.37 543.04 1,426,213 -9.80(-1.77%)
May 04, 2015 550.99 556.69 547.39 552.84 1,762,952 +1.68(+0.30%)
May 01, 2015 550.51 551.22 543.85 551.16 1,828,566 +2.39(+0.44%)
Apr 30, 2015 558.56 561.11 546.72 548.77 2,362,024 -12.62(-2.25%)
Apr 29, 2015 560.51 565.84 559.00 561.39 1,681,064 -2.98(-0.53%)
Apr 28, 2015 564.32 567.83 560.96 564.37 1,859,765 -1.75(-0.31%)
Apr 27, 2015 572.77 575.52 562.30 566.12 2,403,105 -7.54(-1.31%)
Apr 24, 2015 580.05 584.70 568.35 573.66 4,608,403 +16.20(+2.91%)
Apr 23, 2015 550.41 561.17 550.08 557.46 3,904,434 +8.28(+1.51%)
Apr 22, 2015 543.06 551.00 541.32 549.18 1,589,865 +6.25(+1.15%)
Apr 21, 2015 546.31 547.77 542.21 542.92 1,456,387 -1.61(-0.29%)
Apr 20, 2015 533.75 545.80 533.35 544.53 1,926,063 +11.79(+2.21%)
Apr 17, 2015 537.31 539.80 529.00 532.74 2,461,698 -10.78(-1.98%)
Apr 16, 2015 538.35 545.23 538.10 543.52 1,586,088 +2.48(+0.46%)
Apr 15, 2015 537.96 543.19 532.37 541.04 2,348,027 +1.26(+0.23%)
Apr 14, 2015 546.57 546.57 535.74 539.78 2,360,329 -8.86(-1.61%)
Apr 13, 2015 547.05 553.27 546.30 548.64 1,466,277 +0.10(+0.02%)
Apr 10, 2015 549.57 549.85 544.98 548.54 1,305,219 +0.52(+0.09%)
Apr 09, 2015 549.21 549.37 541.95 548.02 1,618,279 -0.82(-0.15%)
Apr 08, 2015 546.00 551.50 546.00 548.84 1,419,311 +3.98(+0.73%)
Apr 07, 2015 544.99 550.16 543.59 544.86 1,365,916 +0.91(+0.17%)
Apr 06, 2015 538.84 545.54 535.70 543.95 1,685,894 +2.64(+0.49%)
Apr 02, 2015 541.31 541.31 541.31 0 -8.18(-1.49%)
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.