Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 288.99 293.59 288.33 292.66 1,081,415 +4.29(+1.49%)
Nov 27, 2015 289.39 289.67 285.86 288.37 327,459 -1.79(-0.62%)
Nov 25, 2015 288.07 290.17 290.17 290.17 516,133 +3.07(+1.07%)
Nov 24, 2015 290.10 290.84 286.76 287.10 1,003,933 -5.18(-1.77%)
Nov 23, 2015 291.96 293.33 290.53 292.28 526,782 +0.64(+0.22%)
Nov 20, 2015 290.53 292.54 290.31 291.65 659,130 +2.71(+0.94%)
Nov 19, 2015 290.10 290.50 288.02 288.94 608,672 -1.24(-0.43%)
Nov 18, 2015 285.39 290.52 283.59 290.18 666,053 +5.80(+2.04%)
Nov 17, 2015 283.56 288.00 282.31 284.38 718,440 +0.88(+0.31%)
Nov 16, 2015 276.20 284.00 275.65 283.50 836,002 +7.31(+2.65%)
Nov 13, 2015 277.82 279.47 275.56 276.19 733,977 -2.00(-0.72%)
Nov 12, 2015 278.82 281.44 277.62 278.19 791,660 -3.83(-1.36%)
Nov 11, 2015 283.40 283.89 281.45 282.02 565,271 +0.19(+0.07%)
Nov 10, 2015 279.40 282.51 277.38 281.84 887,397 +0.56(+0.20%)
Nov 09, 2015 286.05 287.85 279.33 281.28 1,589,435 -5.74(-2.00%)
Nov 06, 2015 289.63 290.88 284.63 287.01 697,761 -0.48(-0.17%)
Nov 05, 2015 286.44 289.22 285.79 287.50 634,737 +0.65(+0.23%)
Nov 04, 2015 288.83 290.47 285.69 286.85 931,529 -1.59(-0.55%)
Nov 03, 2015 284.19 289.67 284.19 288.44 1,057,480 +3.14(+1.10%)
Nov 02, 2015 284.57 286.94 283.23 285.30 1,009,452 +2.09(+0.74%)
Oct 30, 2015 282.64 285.32 282.64 283.21 1,990,778 +1.70(+0.60%)
Oct 29, 2015 278.15 282.42 276.39 281.51 1,155,151 +2.85(+1.02%)
Oct 28, 2015 270.87 278.67 270.35 278.66 1,182,057 +8.65(+3.20%)
Oct 27, 2015 270.15 270.47 267.97 270.01 483,086 -1.17(-0.43%)
Oct 26, 2015 273.50 273.89 270.29 271.18 745,842 -3.03(-1.11%)
Oct 23, 2015 272.18 274.58 270.47 274.21 1,191,932 +4.38(+1.62%)
Oct 22, 2015 260.66 270.25 259.75 269.83 897,299 +10.76(+4.15%)
Oct 21, 2015 263.63 264.82 258.84 259.08 780,495 -4.16(-1.58%)
Oct 20, 2015 262.69 264.22 262.25 263.24 550,853 -0.59(-0.22%)
Oct 19, 2015 265.00 265.56 262.63 263.82 727,029 -2.37(-0.89%)
Oct 16, 2015 263.40 266.56 261.74 266.20 922,085 +4.18(+1.60%)
Oct 15, 2015 261.06 263.32 257.96 262.01 916,432 +2.54(+0.98%)
Oct 14, 2015 257.70 262.62 255.07 259.47 1,397,778 +5.91(+2.33%)
Oct 13, 2015 251.61 255.37 251.32 253.56 1,106,127 -0.43(-0.17%)
Oct 12, 2015 256.43 256.43 250.85 253.99 762,033 -1.97(-0.77%)
Oct 09, 2015 256.33 258.28 253.53 255.96 721,765 -0.37(-0.14%)
Oct 08, 2015 256.77 257.38 254.80 256.33 812,264 -1.67(-0.65%)
Oct 07, 2015 253.87 258.55 253.56 258.00 1,373,656 +6.37(+2.53%)
Oct 06, 2015 251.61 252.82 250.03 251.63 901,780 -0.71(-0.28%)
Oct 05, 2015 246.37 252.91 245.59 252.34 1,163,502 +8.25(+3.38%)
Oct 02, 2015 234.15 244.12 232.66 244.09 1,063,470 +5.99(+2.51%)
Oct 01, 2015 239.03 240.39 234.55 238.11 1,012,271 -1.25(-0.52%)
Sep 30, 2015 242.19 242.74 237.03 239.35 939,847 +3.18(+1.35%)
Sep 29, 2015 237.59 238.57 234.15 236.18 986,900 -0.43(-0.18%)
Sep 28, 2015 241.49 243.81 236.37 236.61 910,397 -7.18(-2.94%)
Sep 25, 2015 244.72 246.61 242.12 243.79 802,506 +1.99(+0.82%)
Sep 24, 2015 242.19 242.93 240.63 241.80 902,888 -2.21(-0.91%)
Sep 23, 2015 244.68 245.85 242.56 244.01 565,207 -0.86(-0.35%)
Sep 22, 2015 247.63 247.63 242.80 244.88 1,012,342 -6.49(-2.58%)
Sep 21, 2015 249.60 252.57 249.09 251.36 905,406 +2.83(+1.14%)
Sep 18, 2015 247.62 252.32 247.62 248.53 1,952,160 -2.22(-0.89%)
Sep 17, 2015 251.23 254.86 249.97 250.75 1,198,367 -1.51(-0.60%)
Sep 16, 2015 249.28 252.84 247.68 252.26 1,192,285 +4.51(+1.82%)
Sep 15, 2015 244.29 248.26 242.61 247.75 1,182,146 +5.50(+2.27%)
Sep 14, 2015 244.01 244.41 241.61 242.24 705,142 -1.81(-0.74%)
Sep 11, 2015 242.19 244.28 240.43 244.05 1,000,240 +1.61(+0.66%)
Sep 10, 2015 239.62 244.48 238.80 242.44 1,184,499 +3.65(+1.53%)
Sep 09, 2015 245.37 246.75 238.24 238.79 867,694 -3.75(-1.55%)
Sep 08, 2015 241.09 243.39 238.84 242.54 1,161,574 +5.78(+2.44%)
Sep 04, 2015 237.89 236.76 236.76 236.76 1,224,777 -4.84(-2.00%)
Sep 03, 2015 241.04 242.57 239.92 241.60 1,428,344 +1.39(+0.58%)
Sep 02, 2015 239.22 240.21 236.76 240.21 1,667,523 +3.40(+1.44%)
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.