Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 105.16 107.15 104.54 106.44 8,069,681 +3.46(+3.36%)
Sep 29, 2015 101.57 106.19 101.13 102.97 8,124,206 +1.22(+1.20%)
Sep 28, 2015 106.18 106.33 100.10 101.76 9,764,305 -4.84(-4.54%)
Sep 25, 2015 112.39 112.92 105.23 106.60 6,814,491 -3.83(-3.47%)
Sep 24, 2015 111.36 112.06 108.77 110.43 4,573,450 -1.70(-1.52%)
Sep 23, 2015 112.41 113.14 110.83 112.13 3,619,760 -0.16(-0.14%)
Sep 22, 2015 111.58 112.94 109.90 112.29 5,871,341 -0.89(-0.79%)
Sep 21, 2015 116.94 117.58 112.59 113.18 6,111,225 -2.69(-2.32%)
Sep 18, 2015 116.28 118.02 114.68 115.88 8,430,650 -2.55(-2.16%)
Sep 17, 2015 116.73 120.30 116.19 118.43 4,573,803 +2.10(+1.81%)
Sep 16, 2015 116.94 117.64 114.25 116.33 5,203,525 -0.74(-0.63%)
Sep 15, 2015 116.98 117.57 115.61 117.07 3,327,076 +0.88(+0.75%)
Sep 14, 2015 118.42 118.42 115.46 116.19 3,763,805 -1.70(-1.44%)
Sep 11, 2015 117.00 117.58 116.14 117.89 3,148,426 +0.05(+0.05%)
Sep 10, 2015 116.07 118.75 115.85 117.84 4,519,777 +1.58(+1.36%)
Sep 09, 2015 120.19 120.62 115.90 116.25 3,882,205 -2.68(-2.25%)
Sep 08, 2015 116.65 119.01 116.19 118.93 5,858,969 +5.80(+5.13%)
Sep 04, 2015 113.49 113.13 113.13 113.13 4,370,194 -1.70(-1.48%)
Sep 03, 2015 117.48 118.59 114.60 114.83 3,727,567 -2.36(-2.01%)
Sep 02, 2015 114.71 117.23 113.31 117.19 5,638,759 +3.72(+3.28%)
Sep 01, 2015 114.83 116.19 113.08 113.47 7,177,080 -3.32(-2.85%)
Aug 31, 2015 119.52 120.31 116.42 116.79 5,658,295 -3.16(-2.64%)
Aug 28, 2015 120.33 121.58 118.28 119.95 6,042,115 +0.13(+0.11%)
Aug 27, 2015 119.18 120.89 116.47 119.82 6,380,965 +1.34(+1.13%)
Aug 26, 2015 116.37 118.58 113.21 118.48 6,824,215 +6.76(+6.05%)
Aug 25, 2015 117.35 118.41 111.48 111.72 8,707,861 -1.89(-1.66%)
Aug 24, 2015 111.83 118.82 107.73 113.61 11,301,588 -5.81(-4.86%)
Aug 21, 2015 122.33 126.13 119.42 119.42 8,068,202 -4.59(-3.70%)
Aug 20, 2015 126.45 127.35 123.91 124.00 4,537,771 -4.17(-3.25%)
Aug 19, 2015 128.37 129.06 126.54 128.17 4,079,957 -0.88(-0.69%)
Aug 18, 2015 130.82 131.00 128.58 129.06 2,954,471 -1.59(-1.22%)
Aug 17, 2015 128.54 130.73 127.73 130.65 2,584,610 +1.59(+1.23%)
Aug 14, 2015 129.34 130.53 128.24 129.06 3,515,287 -0.66(-0.51%)
Aug 13, 2015 131.20 131.57 129.30 129.72 2,465,046 -0.96(-0.74%)
Aug 12, 2015 128.44 131.12 126.09 130.68 5,861,626 +1.58(+1.22%)
Aug 11, 2015 129.95 130.00 127.83 129.10 3,818,839 -1.56(-1.20%)
Aug 10, 2015 132.43 133.80 130.55 130.67 3,563,855 -1.31(-0.99%)
Aug 07, 2015 129.95 132.10 127.45 131.98 5,426,199 +2.03(+1.56%)
Aug 06, 2015 135.52 135.54 128.87 129.95 4,929,034 -5.19(-3.84%)
Aug 05, 2015 134.44 135.97 134.33 135.14 2,802,984 +1.26(+0.94%)
Aug 04, 2015 134.64 134.97 132.98 133.88 3,230,154 -0.60(-0.45%)
Aug 03, 2015 135.41 135.61 133.29 134.49 3,815,177 -0.77(-0.57%)
Jul 31, 2015 135.95 139.25 134.80 135.25 9,517,159 +3.75(+2.85%)
Jul 30, 2015 130.28 132.11 128.84 131.50 5,273,934 +0.17(+0.13%)
Jul 29, 2015 132.44 133.03 129.53 131.33 6,673,029 -0.97(-0.73%)
Jul 28, 2015 127.23 133.88 127.23 132.31 11,167,727 +5.51(+4.35%)
Jul 27, 2015 122.06 127.08 121.90 126.79 7,516,601 +5.32(+4.38%)
Jul 24, 2015 124.16 125.40 120.41 121.47 5,758,679 -4.22(-3.36%)
Jul 23, 2015 126.38 126.47 124.69 125.69 2,240,751 -0.11(-0.09%)
Jul 22, 2015 123.67 126.13 123.67 125.80 2,750,782 +0.42(+0.34%)
Jul 21, 2015 126.16 126.57 124.36 125.38 3,512,140 -0.49(-0.39%)
Jul 20, 2015 125.27 126.68 124.76 125.87 3,515,290 +0.82(+0.66%)
Jul 17, 2015 124.88 125.23 123.01 125.05 4,241,284 +0.18(+0.14%)
Jul 16, 2015 123.87 125.42 123.37 124.88 3,247,357 +1.98(+1.61%)
Jul 15, 2015 122.90 124.50 122.22 122.89 3,418,899 +0.86(+0.71%)
Jul 14, 2015 119.74 122.78 119.30 122.03 4,732,377 +2.73(+2.29%)
Jul 13, 2015 118.93 119.91 118.66 119.30 2,354,491 +1.27(+1.08%)
Jul 10, 2015 117.94 118.36 116.80 118.03 5,191,875 +2.14(+1.84%)
Jul 09, 2015 116.76 117.88 115.74 115.89 5,413,485 -0.77(-0.66%)
Jul 08, 2015 118.04 118.60 116.36 116.66 3,125,029 -2.36(-1.98%)
Jul 07, 2015 118.91 119.25 116.56 119.02 2,941,749 +0.68(+0.58%)
Jul 06, 2015 116.53 119.54 116.34 118.33 3,621,178 +0.95(+0.81%)
Jul 02, 2015 118.83 117.39 117.39 117.39 2,767,643 -1.32(-1.12%)
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.