Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 105.13 107.12 104.51 106.41 8,071,869 +3.46(+3.36%)
Sep 29, 2015 101.55 106.16 101.11 102.94 8,126,408 +1.22(+1.20%)
Sep 28, 2015 106.15 106.31 100.08 101.73 9,766,952 -4.84(-4.54%)
Sep 25, 2015 112.36 112.89 105.21 106.57 6,816,339 -3.83(-3.47%)
Sep 24, 2015 111.33 112.03 108.75 110.40 4,574,690 -1.70(-1.52%)
Sep 23, 2015 112.38 113.11 110.80 112.10 3,620,741 -0.16(-0.14%)
Sep 22, 2015 111.55 112.91 109.87 112.26 5,872,933 -0.89(-0.79%)
Sep 21, 2015 116.91 117.55 112.56 113.15 6,112,882 -2.69(-2.32%)
Sep 18, 2015 116.25 117.98 114.64 115.84 8,432,935 -2.55(-2.16%)
Sep 17, 2015 116.70 120.27 116.16 118.40 4,575,043 +2.10(+1.81%)
Sep 16, 2015 116.91 117.60 114.22 116.30 5,204,936 -0.74(-0.63%)
Sep 15, 2015 116.94 117.54 115.58 117.04 3,327,978 +0.88(+0.75%)
Sep 14, 2015 118.38 118.38 115.43 116.16 3,764,826 -1.70(-1.44%)
Sep 11, 2015 116.97 117.55 116.11 117.86 3,149,280 +0.05(+0.05%)
Sep 10, 2015 116.04 118.72 115.82 117.81 4,521,002 +1.59(+1.36%)
Sep 09, 2015 120.15 120.59 115.87 116.22 3,883,258 -2.68(-2.25%)
Sep 08, 2015 116.62 118.98 116.16 118.90 5,860,558 +5.80(+5.13%)
Sep 04, 2015 113.46 113.10 113.10 113.10 4,371,379 -1.70(-1.48%)
Sep 03, 2015 117.45 118.56 114.57 114.80 3,728,577 -2.35(-2.01%)
Sep 02, 2015 114.68 117.20 113.28 117.15 5,640,287 +3.72(+3.27%)
Sep 01, 2015 114.80 116.15 113.05 113.44 7,179,026 -3.32(-2.85%)
Aug 31, 2015 119.49 120.28 116.39 116.76 5,659,829 -3.16(-2.64%)
Aug 28, 2015 120.30 121.55 118.25 119.92 6,043,753 +0.13(+0.11%)
Aug 27, 2015 119.15 120.85 116.44 119.79 6,382,695 +1.34(+1.13%)
Aug 26, 2015 116.34 118.55 113.18 118.45 6,826,065 +6.76(+6.05%)
Aug 25, 2015 117.31 118.38 111.45 111.69 8,710,222 -1.88(-1.66%)
Aug 24, 2015 111.80 118.79 107.70 113.58 11,304,652 -5.81(-4.86%)
Aug 21, 2015 122.29 126.10 119.38 119.38 8,070,389 -4.58(-3.70%)
Aug 20, 2015 126.42 127.31 123.88 123.97 4,539,001 -4.17(-3.25%)
Aug 19, 2015 128.33 129.02 126.51 128.14 4,081,063 -0.88(-0.69%)
Aug 18, 2015 130.78 130.96 128.55 129.02 2,955,272 -1.59(-1.22%)
Aug 17, 2015 128.51 130.69 127.70 130.62 2,585,311 +1.59(+1.23%)
Aug 14, 2015 129.31 130.49 128.21 129.02 3,516,240 -0.66(-0.51%)
Aug 13, 2015 131.16 131.54 129.26 129.69 2,465,714 -0.96(-0.74%)
Aug 12, 2015 128.40 131.08 126.05 130.65 5,863,214 +1.58(+1.22%)
Aug 11, 2015 129.92 129.97 127.79 129.07 3,819,874 -1.56(-1.20%)
Aug 10, 2015 132.39 133.76 130.52 130.63 3,564,821 -1.31(-0.99%)
Aug 07, 2015 129.92 132.06 127.42 131.94 5,427,670 +2.03(+1.56%)
Aug 06, 2015 135.49 135.50 128.83 129.91 4,930,370 -5.19(-3.84%)
Aug 05, 2015 134.41 135.93 134.29 135.10 2,803,744 +1.26(+0.94%)
Aug 04, 2015 134.60 134.93 132.94 133.85 3,231,030 -0.60(-0.45%)
Aug 03, 2015 135.38 135.57 133.25 134.45 3,816,211 -0.77(-0.57%)
Jul 31, 2015 135.91 139.22 134.77 135.22 9,519,738 +3.75(+2.85%)
Jul 30, 2015 130.24 132.07 128.80 131.47 5,275,364 +0.17(+0.13%)
Jul 29, 2015 132.41 132.99 129.49 131.30 6,674,837 -0.97(-0.74%)
Jul 28, 2015 127.20 133.85 127.20 132.27 11,170,754 +5.51(+4.35%)
Jul 27, 2015 122.03 127.05 121.87 126.76 7,518,638 +5.32(+4.38%)
Jul 24, 2015 124.13 125.37 120.38 121.44 5,760,240 -4.22(-3.36%)
Jul 23, 2015 126.34 126.44 124.65 125.65 2,241,359 -0.12(-0.09%)
Jul 22, 2015 123.64 126.10 123.64 125.77 2,751,527 +0.42(+0.34%)
Jul 21, 2015 126.13 126.53 124.33 125.35 3,513,092 -0.49(-0.39%)
Jul 20, 2015 125.24 126.65 124.73 125.84 3,516,243 +0.82(+0.66%)
Jul 17, 2015 124.85 125.19 122.97 125.02 4,242,434 +0.18(+0.14%)
Jul 16, 2015 123.84 125.39 123.33 124.84 3,248,237 +1.98(+1.61%)
Jul 15, 2015 122.87 124.47 122.19 122.86 3,419,826 +0.86(+0.71%)
Jul 14, 2015 119.71 122.75 119.27 121.99 4,733,659 +2.73(+2.29%)
Jul 13, 2015 118.90 119.88 118.62 119.27 2,355,129 +1.27(+1.08%)
Jul 10, 2015 117.91 118.33 116.76 118.00 5,193,282 +2.14(+1.84%)
Jul 09, 2015 116.73 117.84 115.71 115.86 5,414,952 -0.77(-0.66%)
Jul 08, 2015 118.00 118.57 116.33 116.63 3,125,876 -2.36(-1.98%)
Jul 07, 2015 118.88 119.22 116.53 118.98 2,942,546 +0.68(+0.58%)
Jul 06, 2015 116.50 119.50 116.30 118.30 3,622,160 +0.95(+0.81%)
Jul 02, 2015 118.80 117.35 117.35 117.35 2,768,393 -1.33(-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.