Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 104.33 106.74 103.86 105.71 4,087,148 +3.00(+2.92%)
Sep 29, 2015 101.80 104.28 100.28 102.71 4,083,865 +0.98(+0.96%)
Sep 28, 2015 108.10 108.13 100.77 101.74 5,930,793 -6.49(-6.00%)
Sep 25, 2015 113.49 113.49 107.37 108.23 3,700,146 -4.27(-3.80%)
Sep 24, 2015 114.08 114.25 110.59 112.50 2,499,932 -2.30(-2.00%)
Sep 23, 2015 114.10 115.45 113.24 114.80 2,069,724 +0.68(+0.59%)
Sep 22, 2015 113.18 115.33 112.10 114.12 2,455,900 -0.68(-0.59%)
Sep 21, 2015 113.24 115.70 112.41 114.80 2,515,634 +2.58(+2.30%)
Sep 18, 2015 113.06 114.18 111.99 112.22 2,862,337 -1.56(-1.37%)
Sep 17, 2015 113.67 115.50 112.78 113.78 1,784,274 +0.17(+0.15%)
Sep 16, 2015 113.80 114.36 112.21 113.60 1,859,295 +0.01(+0.01%)
Sep 15, 2015 112.94 113.94 111.93 113.59 1,435,238 +1.14(+1.01%)
Sep 14, 2015 114.79 114.84 112.06 112.45 1,876,985 -1.45(-1.27%)
Sep 11, 2015 111.50 113.94 111.43 113.90 1,911,100 +1.64(+1.46%)
Sep 10, 2015 112.78 114.95 111.96 112.26 2,892,637 -1.00(-0.89%)
Sep 09, 2015 115.55 115.80 112.92 113.26 2,411,780 -0.88(-0.77%)
Sep 08, 2015 112.31 114.36 111.54 114.14 3,229,772 +4.51(+4.12%)
Sep 04, 2015 109.76 109.63 109.63 109.63 2,251,586 -1.65(-1.48%)
Sep 03, 2015 110.22 112.61 109.91 111.28 2,729,745 +1.56(+1.43%)
Sep 02, 2015 108.94 109.76 107.41 109.72 2,334,376 +1.94(+1.80%)
Sep 01, 2015 108.40 110.35 107.14 107.78 3,036,668 -2.87(-2.59%)
Aug 31, 2015 112.72 114.16 110.49 110.64 2,716,261 -2.26(-2.00%)
Aug 28, 2015 113.63 114.11 112.09 112.91 1,740,732 -0.89(-0.78%)
Aug 27, 2015 111.83 113.90 110.56 113.80 3,783,124 +2.28(+2.04%)
Aug 26, 2015 109.06 111.82 108.55 111.52 5,007,720 +4.75(+4.45%)
Aug 25, 2015 110.33 112.03 106.76 106.76 4,617,425 -0.01(-0.01%)
Aug 24, 2015 104.38 111.20 90.35 106.77 5,174,812 -4.83(-4.33%)
Aug 21, 2015 113.96 114.76 111.58 111.60 3,219,832 -2.92(-2.55%)
Aug 20, 2015 117.04 117.78 114.18 114.52 3,517,415 -3.53(-2.99%)
Aug 19, 2015 119.25 119.32 116.73 118.05 3,525,030 -1.96(-1.63%)
Aug 18, 2015 118.87 121.22 118.64 120.01 2,937,208 +1.13(+0.95%)
Aug 17, 2015 116.00 119.60 115.83 118.88 3,224,479 +2.30(+1.97%)
Aug 14, 2015 113.94 116.87 113.83 116.58 3,231,314 +2.33(+2.04%)
Aug 13, 2015 113.64 114.65 113.04 114.25 1,931,822 +0.92(+0.81%)
Aug 12, 2015 113.52 114.01 111.52 113.33 2,942,859 -1.01(-0.89%)
Aug 11, 2015 112.32 115.45 112.25 114.34 3,548,041 +1.22(+1.08%)
Aug 10, 2015 112.95 113.52 112.33 113.13 1,708,199 +0.68(+0.60%)
Aug 07, 2015 112.15 112.86 111.16 112.45 1,637,814 -0.01(-0.01%)
Aug 06, 2015 114.20 114.57 112.02 112.46 2,808,578 -1.61(-1.41%)
Aug 05, 2015 112.64 114.74 111.55 114.08 4,446,986 +2.78(+2.50%)
Aug 04, 2015 112.06 113.14 108.44 111.29 4,389,276 +1.35(+1.23%)
Aug 03, 2015 109.71 110.84 108.69 109.94 3,125,399 +0.79(+0.73%)
Jul 31, 2015 110.75 111.09 108.88 109.15 2,983,265 -1.14(-1.03%)
Jul 30, 2015 110.49 110.76 108.56 110.29 2,743,988 +1.50(+1.38%)
Jul 29, 2015 108.71 109.12 107.36 108.79 2,762,994 +0.28(+0.26%)
Jul 28, 2015 107.06 108.57 106.18 108.51 3,662,607 +2.01(+1.89%)
Jul 27, 2015 105.57 106.81 104.30 106.50 3,916,080 +0.22(+0.21%)
Jul 24, 2015 107.84 108.16 106.02 106.28 3,336,326 -1.98(-1.83%)
Jul 23, 2015 110.30 110.38 107.80 108.26 2,954,263 -1.77(-1.61%)
Jul 22, 2015 107.73 110.36 107.26 110.03 4,589,140 +2.25(+2.09%)
Jul 21, 2015 107.73 108.75 105.42 107.78 4,071,451 -0.05(-0.04%)
Jul 20, 2015 109.30 109.31 107.28 107.82 3,002,386 -1.28(-1.17%)
Jul 17, 2015 108.94 109.64 107.50 109.10 4,448,168 +0.01(+0.01%)
Jul 16, 2015 111.75 112.04 108.99 109.09 4,988,769 -2.48(-2.23%)
Jul 15, 2015 111.87 113.05 111.03 111.57 3,017,691 -0.26(-0.23%)
Jul 14, 2015 109.47 112.05 109.38 111.83 3,381,066 +1.91(+1.74%)
Jul 13, 2015 111.73 112.09 108.33 109.92 5,553,623 -0.56(-0.51%)
Jul 10, 2015 109.92 110.67 108.52 110.48 4,911,634 +1.86(+1.71%)
Jul 09, 2015 111.57 112.32 108.51 108.62 5,479,262 +0.00(+0.00%)
Jul 08, 2015 110.75 111.76 108.62 108.62 5,505,769 -2.56(-2.31%)
Jul 07, 2015 113.49 113.95 108.63 111.18 10,214,222 -2.02(-1.79%)
Jul 06, 2015 113.57 116.39 111.41 113.21 17,046,982 -7.79(-6.44%)
Jul 02, 2015 124.76 121.00 121.00 121.00 3,286,672 -3.27(-2.63%)
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.