Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 228.25 228.64 224.24 224.42 651,929 -2.95(-1.30%)
Jul 30, 2015 226.42 231.83 225.34 227.37 1,021,079 +2.70(+1.20%)
Jul 29, 2015 224.47 225.70 222.78 224.67 887,642 +0.02(+0.01%)
Jul 28, 2015 224.44 226.39 221.69 224.65 1,234,818 +2.06(+0.93%)
Jul 27, 2015 221.15 223.32 218.34 222.59 930,634 +0.47(+0.21%)
Jul 24, 2015 215.88 222.18 215.14 222.13 812,065 +5.37(+2.48%)
Jul 23, 2015 216.70 219.71 215.42 216.76 669,965 -0.13(-0.06%)
Jul 22, 2015 216.08 218.53 215.37 216.89 573,803 +0.57(+0.26%)
Jul 21, 2015 217.44 219.12 216.16 216.32 590,588 -1.13(-0.52%)
Jul 20, 2015 212.38 217.70 211.68 217.44 844,165 +5.42(+2.56%)
Jul 17, 2015 210.55 212.32 209.25 212.02 545,112 +1.11(+0.53%)
Jul 16, 2015 210.38 212.16 209.22 210.91 601,769 +1.87(+0.89%)
Jul 15, 2015 210.09 211.93 208.20 209.04 471,325 -1.02(-0.49%)
Jul 14, 2015 209.28 211.19 208.71 210.06 449,237 +0.91(+0.43%)
Jul 13, 2015 209.35 211.23 208.28 209.16 540,945 +0.93(+0.45%)
Jul 10, 2015 209.24 210.54 207.46 208.22 677,245 +1.69(+0.82%)
Jul 09, 2015 208.11 209.37 205.95 206.53 644,217 +0.26(+0.13%)
Jul 08, 2015 206.79 208.90 206.12 206.27 646,858 -0.93(-0.45%)
Jul 07, 2015 205.59 208.25 203.57 207.19 1,016,045 +1.60(+0.78%)
Jul 06, 2015 203.69 206.16 202.32 205.59 676,099 +0.14(+0.07%)
Jul 02, 2015 206.10 205.46 205.46 205.46 434,359 -0.24(-0.12%)
Jul 01, 2015 205.62 206.11 203.69 205.70 579,578 +1.32(+0.65%)
Jun 30, 2015 202.44 205.32 201.13 204.38 869,415 +2.95(+1.47%)
Jun 29, 2015 206.52 206.79 201.15 201.42 995,377 -6.87(-3.30%)
Jun 26, 2015 206.41 208.31 205.03 208.29 963,155 +1.83(+0.89%)
Jun 25, 2015 205.91 207.18 205.39 206.46 642,986 +0.39(+0.19%)
Jun 24, 2015 208.41 209.28 205.11 206.07 561,286 -2.53(-1.22%)
Jun 23, 2015 209.12 210.03 208.04 208.61 653,058 -0.63(-0.30%)
Jun 22, 2015 212.48 213.22 208.93 209.24 558,068 -2.21(-1.05%)
Jun 19, 2015 210.28 211.77 209.24 211.45 2,617,868 +1.16(+0.55%)
Jun 18, 2015 207.38 210.70 206.06 210.29 1,470,937 +3.40(+1.65%)
Jun 17, 2015 207.56 207.77 205.74 206.89 987,996 +1.14(+0.56%)
Jun 16, 2015 203.41 207.43 203.27 205.75 1,016,122 -0.13(-0.06%)
Jun 15, 2015 207.68 209.73 205.79 205.87 690,880 -3.91(-1.86%)
Jun 12, 2015 209.14 210.66 208.46 209.78 570,406 -0.17(-0.08%)
Jun 11, 2015 210.02 211.22 209.75 209.95 390,247 +0.45(+0.22%)
Jun 10, 2015 207.97 210.96 207.30 209.50 600,024 +2.06(+0.99%)
Jun 09, 2015 209.89 211.47 206.79 207.44 639,257 -2.93(-1.39%)
Jun 08, 2015 212.11 213.07 210.31 210.37 499,986 -1.29(-0.61%)
Jun 05, 2015 211.65 213.23 210.72 211.66 815,614 -0.01(-0.00%)
Jun 04, 2015 212.88 214.43 211.06 211.67 1,139,880 -2.48(-1.16%)
Jun 03, 2015 215.90 216.41 213.74 214.15 1,096,852 -2.26(-1.04%)
Jun 02, 2015 214.58 217.22 213.90 216.41 1,253,521 -0.97(-0.44%)
Jun 01, 2015 220.57 215.70 215.60 217.37 692,921 +1.67(+0.78%)
May 29, 2015 215.67 216.74 213.75 215.70 1,403,632 -0.90(-0.42%)
May 28, 2015 217.00 217.66 215.41 216.60 734,114 -0.66(-0.30%)
May 27, 2015 215.40 217.28 213.26 217.26 484,892 +2.61(+1.21%)
May 26, 2015 213.25 215.12 212.05 214.65 718,721 -0.99(-0.46%)
May 22, 2015 214.63 215.64 215.64 215.64 801,483 -0.18(-0.08%)
May 21, 2015 214.74 216.25 211.79 215.82 2,550,153 -1.35(-0.62%)
May 20, 2015 217.18 217.37 214.19 217.17 1,493,217 +5.00(+2.36%)
May 19, 2015 210.79 212.41 209.99 212.16 469,473 +1.12(+0.53%)
May 18, 2015 209.60 212.51 208.53 211.05 406,463 +1.52(+0.73%)
May 15, 2015 210.51 210.51 208.87 209.53 480,081 -0.81(-0.39%)
May 14, 2015 209.74 210.86 207.70 210.34 508,328 +1.39(+0.67%)
May 13, 2015 208.89 210.46 206.71 208.95 760,719 +0.31(+0.15%)
May 12, 2015 210.05 210.56 207.81 208.64 1,174,809 -3.31(-1.56%)
May 11, 2015 215.87 217.09 211.82 211.96 748,032 -3.63(-1.68%)
May 08, 2015 212.50 217.16 210.89 215.59 1,071,864 +4.77(+2.26%)
May 07, 2015 213.43 217.62 210.18 210.81 1,906,742 +2.99(+1.44%)
May 06, 2015 208.25 208.78 206.02 207.82 1,001,498 +0.88(+0.43%)
May 05, 2015 207.79 209.09 206.93 206.94 1,215,640 -1.57(-0.75%)
May 04, 2015 209.45 209.45 207.43 208.50 1,254,044 +0.20(+0.10%)
May 01, 2015 208.34 209.20 206.18 208.30 1,428,943 +2.37(+1.15%)
Apr 30, 2015 205.38 210.81 200.92 205.93 2,166,732 +8.96(+4.55%)
Apr 29, 2015 196.69 198.73 195.34 196.97 889,408 -1.27(-0.64%)
Apr 28, 2015 196.46 199.41 196.11 198.25 908,588 +1.23(+0.62%)
Apr 27, 2015 197.13 198.27 195.78 197.01 995,172 -0.98(-0.49%)
Apr 24, 2015 198.46 199.30 197.38 197.99 627,218 -0.69(-0.35%)
Apr 23, 2015 196.34 199.79 195.12 198.68 730,405 +1.73(+0.88%)
Apr 22, 2015 197.04 197.54 195.43 196.96 740,735 +0.81(+0.41%)
Apr 21, 2015 193.59 197.12 192.81 196.15 969,015 +3.15(+1.63%)
Apr 20, 2015 191.50 193.60 190.67 193.01 632,322 +3.00(+1.58%)
Apr 17, 2015 191.71 193.78 187.63 190.01 1,068,855 -4.36(-2.24%)
Apr 16, 2015 193.20 195.49 193.20 194.37 707,701 +0.30(+0.15%)
Apr 15, 2015 194.99 195.49 193.94 194.07 633,711 -0.24(-0.12%)
Apr 14, 2015 192.53 194.75 191.22 194.31 625,952 +1.38(+0.72%)
Apr 13, 2015 192.92 194.98 192.68 192.93 777,096 +0.10(+0.05%)
Apr 10, 2015 193.16 194.11 190.28 192.83 652,095 -0.33(-0.17%)
Apr 09, 2015 192.28 193.35 192.03 193.16 546,949 +0.78(+0.41%)
Apr 08, 2015 189.18 192.85 188.06 192.38 792,493 +3.86(+2.05%)
Apr 07, 2015 189.58 190.86 188.43 188.52 375,060 -0.69(-0.37%)
Apr 06, 2015 187.75 190.33 186.61 189.21 381,526 -0.36(-0.19%)
Apr 02, 2015 187.71 189.57 189.57 189.57 584,366 +1.62(+0.86%)
Apr 01, 2015 187.73 188.24 185.56 187.95 759,715 +0.59(+0.32%)
Mar 31, 2015 187.27 190.33 186.24 187.36 1,134,977 -1.10(-0.58%)
Mar 30, 2015 185.72 188.70 184.51 188.46 804,183 +3.62(+1.96%)
Mar 27, 2015 182.31 185.55 182.31 184.84 643,869 +1.50(+0.82%)
Mar 26, 2015 182.10 184.20 181.06 183.34 690,543 -0.80(-0.44%)
Mar 25, 2015 186.15 186.15 183.21 184.15 780,960 -2.00(-1.07%)
Mar 24, 2015 191.07 191.99 186.07 186.14 803,353 -5.88(-3.06%)
Mar 23, 2015 192.52 193.10 189.73 192.03 984,122 -0.24(-0.13%)
Mar 20, 2015 191.45 197.11 190.79 192.27 16,468,336 +2.45(+1.29%)
Mar 19, 2015 188.78 190.68 188.41 189.81 869,859 -0.49(-0.26%)
Mar 18, 2015 187.75 190.52 185.60 190.30 884,560 +1.81(+0.96%)
Mar 17, 2015 188.86 190.59 187.74 188.49 535,065 -1.51(-0.80%)
Mar 16, 2015 187.10 191.35 187.09 190.01 1,189,804 +4.55(+2.45%)
Mar 13, 2015 185.54 187.03 183.38 185.46 891,249 -0.80(-0.43%)
Mar 12, 2015 183.30 187.40 182.11 186.26 795,642 +3.60(+1.97%)
Mar 11, 2015 183.65 184.10 181.79 182.67 682,734 -0.51(-0.28%)
Mar 10, 2015 184.61 185.07 181.81 183.18 623,108 -2.90(-1.56%)
Mar 09, 2015 188.74 189.24 185.19 186.07 875,231 -3.44(-1.81%)
Mar 06, 2015 187.25 192.07 185.16 189.51 1,641,425 +0.98(+0.52%)
Mar 05, 2015 180.08 189.31 179.73 188.53 1,633,166 +8.42(+4.68%)
Mar 04, 2015 176.81 181.27 177.92 180.10 1,000,809 +2.18(+1.23%)
Mar 03, 2015 180.24 180.79 176.54 177.92 769,722 -2.03(-1.13%)
Mar 02, 2015 180.99 182.35 178.01 179.95 899,350 -0.43(-0.24%)
Feb 27, 2015 183.37 183.37 179.96 180.38 595,837 -1.79(-0.98%)
Feb 26, 2015 183.76 184.18 181.49 182.17 409,536 -1.60(-0.87%)
Feb 25, 2015 186.98 187.92 183.29 183.77 624,194 -3.04(-1.63%)
Feb 24, 2015 186.83 187.78 185.39 186.81 858,389 -0.63(-0.34%)
Feb 23, 2015 188.48 189.48 185.62 187.45 1,043,224 -1.95(-1.03%)
Feb 20, 2015 181.73 192.15 177.69 189.39 2,035,140 +4.80(+2.60%)
Feb 19, 2015 183.38 185.64 180.67 184.59 793,312 +0.40(+0.22%)
Feb 18, 2015 179.25 184.65 179.01 184.19 898,959 +3.00(+1.66%)
Feb 17, 2015 182.16 183.21 180.37 181.19 619,743 -2.03(-1.11%)
Feb 13, 2015 184.21 183.22 183.22 183.22 481,959 -0.03(-0.02%)
Feb 12, 2015 179.99 184.22 179.19 183.24 670,590 +5.36(+3.01%)
Feb 11, 2015 178.10 179.02 176.72 177.88 598,115 +1.01(+0.57%)
Feb 10, 2015 176.47 178.80 174.81 176.87 528,770 +2.03(+1.16%)
Feb 09, 2015 175.44 176.43 172.59 174.85 875,205 -1.71(-0.97%)
Feb 06, 2015 182.61 182.61 175.68 176.56 547,580 -5.12(-2.82%)
Feb 05, 2015 179.84 182.04 177.12 181.69 604,561 +2.96(+1.66%)
Feb 04, 2015 178.17 180.44 178.14 178.72 523,632 -1.19(-0.66%)
Feb 03, 2015 176.76 180.01 175.81 179.91 691,258 +4.50(+2.57%)
Feb 02, 2015 175.45 177.00 172.10 175.41 846,345 +0.92(+0.53%)
Jan 30, 2015 176.29 177.80 174.23 174.49 484,177 -4.07(-2.28%)
Jan 29, 2015 174.47 179.06 174.29 178.56 537,010 +3.88(+2.22%)
Jan 28, 2015 179.27 179.55 173.06 174.69 1,000,146 -3.86(-2.16%)
Jan 27, 2015 181.90 184.59 178.30 178.55 604,743 -6.04(-3.27%)
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.