Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 161.06 162.00 158.13 158.18 4,589,730 -2.40(-1.49%)
Oct 29, 2015 164.99 165.00 158.94 160.58 4,869,741 -2.09(-1.28%)
Oct 28, 2015 162.72 162.87 158.73 162.67 4,877,633 +0.69(+0.43%)
Oct 27, 2015 158.58 162.12 157.83 161.98 3,875,697 +3.40(+2.14%)
Oct 26, 2015 156.00 159.91 154.65 158.58 4,346,594 +2.83(+1.82%)
Oct 23, 2015 153.61 156.20 151.86 155.75 3,657,328 +3.44(+2.26%)
Oct 22, 2015 152.10 152.94 148.57 152.31 4,079,740 +2.22(+1.48%)
Oct 21, 2015 152.37 152.75 147.30 150.09 3,839,407 -0.36(-0.24%)
Oct 20, 2015 154.19 155.00 149.47 150.45 3,385,285 -4.02(-2.60%)
Oct 19, 2015 152.61 156.14 152.46 154.47 3,271,610 +1.86(+1.22%)
Oct 16, 2015 153.19 154.12 150.58 152.61 4,793,073 +0.07(+0.05%)
Oct 15, 2015 147.45 152.78 146.97 152.54 3,269,591 +4.73(+3.20%)
Oct 14, 2015 148.38 150.93 147.13 147.81 3,197,360 +0.23(+0.16%)
Oct 13, 2015 151.54 152.98 147.44 147.58 4,143,724 -5.45(-3.56%)
Oct 12, 2015 152.78 155.12 151.63 153.03 5,472,951 +3.44(+2.30%)
Oct 09, 2015 149.25 150.75 148.01 149.59 3,080,855 -0.31(-0.21%)
Oct 08, 2015 147.68 150.99 145.05 149.90 6,638,077 +1.85(+1.25%)
Oct 07, 2015 142.65 148.31 140.24 148.05 8,002,271 +6.83(+4.84%)
Oct 06, 2015 142.12 143.37 138.06 141.22 4,818,610 -2.58(-1.79%)
Oct 05, 2015 144.00 144.90 142.22 143.80 4,367,012 +1.33(+0.93%)
Oct 02, 2015 138.26 142.52 135.64 142.47 4,803,545 +2.24(+1.60%)
Oct 01, 2015 138.55 140.64 136.60 140.23 4,675,664 +1.91(+1.38%)
Sep 30, 2015 136.66 139.25 135.86 138.32 6,209,501 +4.50(+3.36%)
Sep 29, 2015 132.00 138.00 131.43 133.82 6,251,457 +1.58(+1.19%)
Sep 28, 2015 137.99 138.19 130.09 132.24 7,513,489 -6.29(-4.54%)
Sep 25, 2015 146.06 146.75 136.76 138.53 5,243,651 -4.98(-3.47%)
Sep 24, 2015 144.72 145.63 141.36 143.51 3,519,203 -2.21(-1.52%)
Sep 23, 2015 146.08 147.04 144.03 145.72 2,785,352 -0.21(-0.14%)
Sep 22, 2015 145.00 146.78 142.82 145.93 4,517,911 -1.16(-0.79%)
Sep 21, 2015 151.97 152.80 146.32 147.09 4,702,498 -3.50(-2.32%)
Sep 18, 2015 151.12 153.37 149.03 150.59 6,487,261 -3.32(-2.16%)
Sep 17, 2015 151.70 156.34 151.00 153.91 3,519,474 +2.73(+1.81%)
Sep 16, 2015 151.97 152.88 148.47 151.18 4,004,036 -0.96(-0.63%)
Sep 15, 2015 152.02 152.79 150.24 152.14 2,560,136 +1.14(+0.75%)
Sep 14, 2015 153.89 153.89 150.05 151.00 2,896,193 -2.21(-1.44%)
Sep 11, 2015 152.05 152.80 150.93 153.21 2,422,668 +0.07(+0.05%)
Sep 10, 2015 150.84 154.32 150.56 153.14 3,477,902 +2.06(+1.36%)
Sep 09, 2015 156.19 156.76 150.62 151.08 2,987,300 -3.48(-2.25%)
Sep 08, 2015 151.60 154.66 151.00 154.56 4,508,391 +7.54(+5.13%)
Sep 04, 2015 147.49 147.02 147.02 147.02 3,362,800 -2.21(-1.48%)
Sep 03, 2015 152.68 154.12 148.93 149.23 2,868,308 -3.06(-2.01%)
Sep 02, 2015 149.07 152.35 147.26 152.29 4,338,942 +4.83(+3.28%)
Sep 01, 2015 149.23 150.99 146.95 147.46 5,522,658 -4.32(-2.85%)
Aug 31, 2015 155.33 156.35 151.30 151.78 4,353,975 -4.11(-2.64%)
Aug 28, 2015 156.38 158.00 153.71 155.89 4,649,319 +0.17(+0.11%)
Aug 27, 2015 154.88 157.10 151.36 155.72 4,910,059 +1.74(+1.13%)
Aug 26, 2015 151.23 154.11 147.12 153.98 5,251,133 +8.79(+6.05%)
Aug 25, 2015 152.50 153.88 144.88 145.19 6,700,571 -2.45(-1.66%)
Aug 24, 2015 145.33 154.42 140.00 147.64 8,696,406 -7.55(-4.87%)
Aug 21, 2015 158.97 163.92 155.19 155.19 6,208,363 -5.96(-3.70%)
Aug 20, 2015 164.33 165.50 161.03 161.15 3,491,748 -5.42(-3.25%)
Aug 19, 2015 166.82 167.72 164.45 166.57 3,139,467 -1.15(-0.69%)
Aug 18, 2015 170.01 170.24 167.10 167.72 2,273,422 -2.07(-1.22%)
Aug 17, 2015 167.05 169.89 166.00 169.79 1,988,820 +2.07(+1.23%)
Aug 14, 2015 168.09 169.63 166.66 167.72 2,704,962 -0.86(-0.51%)
Aug 13, 2015 170.50 170.99 168.03 168.58 1,896,817 -2.04(-1.20%)
Aug 12, 2015 167.69 171.19 164.62 170.62 4,489,551 +2.06(+1.22%)
Aug 11, 2015 169.67 169.73 166.89 168.56 2,924,935 -2.04(-1.20%)
Aug 10, 2015 172.90 174.69 170.45 170.60 2,729,637 -1.71(-0.99%)
Aug 07, 2015 169.67 172.47 166.40 172.31 4,156,048 +2.65(+1.56%)
Aug 06, 2015 176.94 176.96 168.25 169.66 3,775,258 -6.78(-3.84%)
Aug 05, 2015 175.53 177.52 175.38 176.44 2,146,869 +1.64(+0.94%)
Aug 04, 2015 175.79 176.22 173.62 174.80 2,474,048 -0.79(-0.45%)
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.