Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 154.62 156.63 153.25 153.88 754,759 -2.06(-1.32%)
Aug 28, 2015 159.87 159.93 154.68 155.94 1,272,554 -2.33(-1.47%)
Aug 27, 2015 154.87 158.40 154.27 158.28 1,344,957 +3.73(+2.41%)
Aug 26, 2015 151.90 154.62 148.65 154.55 1,305,799 +4.95(+3.31%)
Aug 25, 2015 153.57 154.64 148.99 149.60 2,165,662 -0.42(-0.28%)
Aug 24, 2015 145.13 153.80 143.45 150.02 2,738,693 -7.05(-4.49%)
Aug 21, 2015 160.58 161.37 154.97 157.07 3,351,673 -4.85(-3.00%)
Aug 20, 2015 163.76 164.90 161.88 161.92 952,855 -2.34(-1.42%)
Aug 19, 2015 163.31 165.24 163.31 164.26 1,148,645 -0.08(-0.05%)
Aug 18, 2015 165.12 166.76 163.85 164.34 946,600 -1.28(-0.77%)
Aug 17, 2015 163.89 166.27 163.64 165.62 1,953,619 +0.89(+0.54%)
Aug 14, 2015 160.02 165.23 158.80 164.73 3,485,825 +2.94(+1.82%)
Aug 13, 2015 157.94 162.43 157.65 161.79 2,206,074 +5.41(+3.46%)
Aug 12, 2015 161.33 161.43 156.37 156.37 1,852,292 -5.66(-3.50%)
Aug 11, 2015 161.95 162.24 159.84 162.04 1,505,686 -1.00(-0.61%)
Aug 10, 2015 160.79 163.08 160.25 163.04 914,389 +3.18(+1.99%)
Aug 07, 2015 158.05 159.93 156.33 159.86 1,219,347 +1.66(+1.05%)
Aug 06, 2015 159.63 159.63 151.62 158.21 2,698,948 -1.19(-0.74%)
Aug 05, 2015 161.49 161.75 158.43 159.39 1,364,884 -0.83(-0.52%)
Aug 04, 2015 161.10 161.78 157.80 160.22 1,405,662 -1.56(-0.97%)
Aug 03, 2015 161.53 163.47 160.63 161.79 794,552 +0.25(+0.16%)
Jul 31, 2015 161.99 162.87 160.55 161.53 697,673 +0.65(+0.40%)
Jul 30, 2015 161.03 162.38 160.77 160.89 759,756 -1.18(-0.73%)
Jul 29, 2015 160.43 163.47 160.07 162.06 1,742,806 +0.64(+0.40%)
Jul 28, 2015 162.02 162.63 157.87 161.43 3,062,907 -1.29(-0.79%)
Jul 27, 2015 161.37 165.48 161.12 162.71 7,073,576 +5.97(+3.81%)
Jul 24, 2015 157.53 160.07 155.80 156.74 1,037,705 -2.70(-1.69%)
Jul 23, 2015 161.04 161.76 157.38 159.44 1,035,774 +0.55(+0.35%)
Jul 22, 2015 157.12 159.85 156.26 158.89 947,839 +1.66(+1.06%)
Jul 21, 2015 157.48 158.42 155.64 157.22 535,889 -0.48(-0.30%)
Jul 20, 2015 156.28 157.88 154.88 157.70 538,638 +1.50(+0.96%)
Jul 17, 2015 156.87 157.50 154.87 156.21 1,094,766 -0.80(-0.51%)
Jul 16, 2015 157.58 157.58 155.64 157.00 1,150,280 +0.11(+0.07%)
Jul 15, 2015 156.49 157.31 154.54 156.90 1,087,976 +0.41(+0.26%)
Jul 14, 2015 154.05 157.50 153.54 156.48 1,221,666 +1.82(+1.18%)
Jul 13, 2015 153.55 155.48 153.03 154.66 1,098,992 +2.66(+1.75%)
Jul 10, 2015 152.63 153.05 150.44 152.00 1,188,904 +0.71(+0.47%)
Jul 09, 2015 153.26 153.41 150.85 151.29 958,585 -0.26(-0.17%)
Jul 08, 2015 152.78 153.73 150.35 151.55 1,046,539 -2.20(-1.43%)
Jul 07, 2015 155.75 156.21 152.30 153.75 1,844,252 -2.29(-1.47%)
Jul 06, 2015 154.63 158.47 153.23 156.04 2,382,279 +1.66(+1.08%)
Jul 02, 2015 155.63 154.37 154.37 154.37 988,640 -1.16(-0.75%)
Jul 01, 2015 156.10 158.67 154.89 155.53 1,227,056 +0.19(+0.12%)
Jun 30, 2015 156.54 157.56 154.61 155.34 1,103,739 +0.58(+0.37%)
Jun 29, 2015 157.61 158.25 154.54 154.76 1,220,912 -5.39(-3.36%)
Jun 26, 2015 159.69 160.26 157.33 160.15 900,789 +1.13(+0.71%)
Jun 25, 2015 160.07 161.16 157.67 159.02 825,300 +0.04(+0.03%)
Jun 24, 2015 159.38 159.83 158.05 158.98 1,127,006 -0.19(-0.12%)
Jun 23, 2015 156.33 160.25 156.15 159.17 1,354,523 +3.80(+2.45%)
Jun 22, 2015 156.76 156.96 154.91 155.37 879,547 -0.11(-0.07%)
Jun 19, 2015 158.08 159.69 154.84 155.48 4,056,666 -2.76(-1.74%)
Jun 18, 2015 158.42 159.58 158.21 158.24 900,168 -0.04(-0.03%)
Jun 17, 2015 160.01 160.35 158.04 158.28 1,023,527 -2.45(-1.53%)
Jun 16, 2015 157.26 161.41 156.69 160.74 2,668,711 +6.68(+4.34%)
Jun 15, 2015 154.10 156.61 153.73 154.05 1,334,327 -1.07(-0.69%)
Jun 12, 2015 156.16 157.00 154.74 155.12 1,471,191 -1.97(-1.25%)
Jun 11, 2015 157.34 159.13 156.66 157.09 1,221,329 -0.92(-0.58%)
Jun 10, 2015 157.65 158.66 157.02 158.00 1,178,933 -0.14(-0.09%)
Jun 09, 2015 158.74 160.09 158.01 158.15 1,424,412 -0.64(-0.40%)
Jun 08, 2015 160.90 161.16 158.16 158.79 1,314,248 -1.96(-1.22%)
Jun 05, 2015 161.82 162.10 160.44 160.74 1,152,957 -1.36(-0.84%)
Jun 04, 2015 164.52 165.19 161.70 162.10 1,295,010 -2.52(-1.53%)
Jun 03, 2015 163.43 165.19 161.44 164.63 1,115,408 +1.32(+0.81%)
Jun 02, 2015 162.25 164.50 161.29 163.31 1,245,715 +1.11(+0.68%)
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.