Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 631.38 632.91 625.50 625.61 1,706,149 -6.98(-1.10%)
Jul 30, 2015 630.00 635.22 622.05 632.59 1,474,078 +0.66(+0.10%)
Jul 29, 2015 628.80 633.36 622.65 631.93 1,574,842 +3.93(+0.63%)
Jul 28, 2015 632.83 632.83 623.31 628.00 1,727,077 +0.74(+0.12%)
Jul 27, 2015 621.00 634.30 620.50 627.26 2,675,081 +3.70(+0.59%)
Jul 24, 2015 647.00 648.17 622.52 623.56 3,625,747 -20.72(-3.22%)
Jul 23, 2015 661.27 663.63 641.00 644.28 3,028,109 -17.82(-2.69%)
Jul 22, 2015 660.89 678.64 659.00 662.10 3,929,284 -0.20(-0.03%)
Jul 21, 2015 655.21 673.00 654.30 662.30 3,376,966 -0.72(-0.11%)
Jul 20, 2015 659.24 668.88 653.01 663.02 5,860,734 -9.91(-1.47%)
Jul 17, 2015 649.00 674.47 645.00 672.93 11,164,943 +93.08(+16.05%)
Jul 16, 2015 565.12 580.68 565.00 579.85 4,752,690 +19.63(+3.50%)
Jul 15, 2015 560.13 566.50 556.79 560.22 1,782,734 -0.88(-0.16%)
Jul 14, 2015 546.76 565.85 546.71 561.10 3,243,966 +14.55(+2.66%)
Jul 13, 2015 532.88 547.11 532.40 546.55 2,206,066 +16.42(+3.10%)
Jul 10, 2015 526.29 532.56 525.65 530.13 1,956,682 +9.45(+1.81%)
Jul 09, 2015 523.12 523.77 520.35 520.68 1,842,277 +3.85(+0.74%)
Jul 08, 2015 521.05 522.73 516.11 516.83 1,296,649 -8.19(-1.56%)
Jul 07, 2015 523.13 526.18 515.18 525.02 1,597,229 +2.16(+0.41%)
Jul 06, 2015 519.50 525.25 519.00 522.86 1,280,525 -0.54(-0.10%)
Jul 02, 2015 521.08 523.40 523.40 523.40 1,235,900 +1.56(+0.30%)
Jul 01, 2015 524.73 525.69 518.23 521.84 1,961,329 +1.33(+0.26%)
Jun 30, 2015 526.02 526.25 520.50 520.51 2,235,595 -1.01(-0.19%)
Jun 29, 2015 525.01 528.61 520.54 521.52 1,937,783 -10.17(-1.91%)
Jun 26, 2015 537.26 537.76 531.35 531.69 2,109,130 -3.54(-0.66%)
Jun 25, 2015 538.87 540.90 535.23 535.23 1,334,548 -2.61(-0.49%)
Jun 24, 2015 540.00 540.00 535.66 537.84 1,286,578 -2.64(-0.49%)
Jun 23, 2015 539.64 541.50 535.25 540.48 1,197,450 +2.29(+0.43%)
Jun 22, 2015 539.59 543.74 537.53 538.19 1,250,227 +1.50(+0.28%)
Jun 19, 2015 537.21 538.25 533.01 536.69 1,893,497 -0.04(-0.01%)
Jun 18, 2015 531.00 538.15 530.79 536.73 1,833,109 +7.47(+1.41%)
Jun 17, 2015 529.37 530.98 525.10 529.26 1,294,216 +1.11(+0.21%)
Jun 16, 2015 528.40 529.64 525.56 528.15 1,071,814 +0.95(+0.18%)
Jun 15, 2015 528.00 528.30 524.00 527.20 1,632,702 -5.13(-0.96%)
Jun 12, 2015 531.60 533.12 530.23 532.33 955,789 -2.28(-0.43%)
Jun 11, 2015 538.42 538.98 533.02 534.61 1,217,501 -2.08(-0.39%)
Jun 10, 2015 529.36 538.36 529.36 536.69 1,814,938 +10.00(+1.90%)
Jun 09, 2015 527.56 529.20 523.01 526.69 1,455,157 -0.14(-0.03%)
Jun 08, 2015 533.31 534.12 526.24 526.83 1,524,137 -6.50(-1.22%)
Jun 05, 2015 536.35 537.20 532.65 533.33 1,388,220 -3.37(-0.63%)
Jun 04, 2015 537.76 540.59 534.32 536.70 1,348,337 -3.61(-0.67%)
Jun 03, 2015 539.91 543.50 537.11 540.31 1,716,936 +1.13(+0.21%)
Jun 02, 2015 532.93 543.00 531.33 539.18 1,938,989 +5.19(+0.97%)
Jun 01, 2015 536.79 536.79 529.76 533.99 1,904,332 +1.88(+0.35%)
May 29, 2015 537.37 538.63 531.45 532.11 2,597,407 -7.67(-1.42%)
May 28, 2015 538.01 540.61 536.25 539.78 1,029,849 -0.01(-0.00%)
May 27, 2015 532.80 540.55 531.71 539.79 1,525,019 +7.47(+1.40%)
May 26, 2015 538.12 539.00 529.88 532.32 2,406,480 -7.79(-1.44%)
May 22, 2015 540.15 540.11 540.11 540.11 1,176,200 -2.40(-0.44%)
May 21, 2015 537.95 543.84 535.98 542.51 1,462,685 +3.24(+0.60%)
May 20, 2015 538.49 542.92 532.97 539.27 1,430,826 +1.91(+0.36%)
May 19, 2015 533.98 540.66 533.04 537.36 1,966,496 +5.06(+0.95%)
May 18, 2015 532.01 534.82 528.85 532.30 2,003,160 -1.55(-0.29%)
May 15, 2015 539.18 539.27 530.38 533.85 1,971,343 -4.55(-0.85%)
May 14, 2015 533.77 539.00 532.41 538.40 1,403,469 +8.78(+1.66%)
May 13, 2015 530.56 534.32 528.66 529.62 1,253,047 +0.58(+0.11%)
May 12, 2015 531.60 533.21 525.26 529.04 1,634,174 -6.66(-1.24%)
May 11, 2015 538.37 541.98 535.40 535.70 905,235 -2.52(-0.47%)
May 08, 2015 536.65 541.15 536.00 538.22 1,527,615 +7.52(+1.42%)
May 07, 2015 523.99 533.46 521.75 530.70 1,546,248 +6.48(+1.24%)
May 06, 2015 531.24 532.38 521.09 524.22 1,566,967 -6.58(-1.24%)
May 05, 2015 538.21 539.74 530.39 530.80 1,382,029 -9.98(-1.85%)
May 04, 2015 538.53 544.07 535.06 540.78 1,307,960 +2.88(+0.54%)
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.