MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 766.62 777.25 755.51 768.08 0 +4.42(+0.58%)
Oct 29, 2015 761.12 772.55 756.85 763.66 0 -0.69(-0.09%)
Oct 28, 2015 755.97 770.51 751.88 764.35 0 +11.62(+1.54%)
Oct 27, 2015 750.33 755.82 742.58 752.74 0 -7.01(-0.92%)
Oct 26, 2015 774.58 776.10 758.72 759.75 0 -17.95(-2.31%)
Oct 23, 2015 775.65 781.88 767.48 777.70 0 -4.43(-0.57%)
Oct 22, 2015 768.57 785.15 766.02 782.14 0 +16.09(+2.10%)
Oct 21, 2015 772.15 776.81 764.34 766.05 0 -5.48(-0.71%)
Oct 20, 2015 766.62 774.86 763.42 771.53 0 +0.38(+0.05%)
Oct 19, 2015 779.37 781.25 767.49 771.15 0 -15.20(-1.93%)
Oct 16, 2015 786.08 788.54 775.93 786.35 0 +6.46(+0.83%)
Oct 15, 2015 767.86 781.02 762.97 779.89 0 +11.08(+1.44%)
Oct 14, 2015 758.38 771.46 755.71 768.81 0 +11.68(+1.54%)
Oct 13, 2015 752.31 763.18 749.24 757.13 0 -5.31(-0.70%)
Oct 12, 2015 768.33 769.12 755.96 762.44 0 -3.10(-0.40%)
Oct 09, 2015 772.62 775.02 759.44 765.54 0 -6.85(-0.89%)
Oct 08, 2015 761.05 773.62 756.47 772.38 0 +11.06(+1.45%)
Oct 07, 2015 761.58 767.86 747.38 761.32 0 +13.12(+1.75%)
Oct 06, 2015 733.58 753.64 729.33 748.20 0 +18.18(+2.49%)
Oct 05, 2015 722.22 732.70 717.50 730.02 0 +17.42(+2.44%)
Oct 02, 2015 688.44 712.82 684.72 712.60 0 +21.88(+3.17%)
Oct 01, 2015 702.73 709.19 684.68 690.72 0 -0.69(-0.10%)
Sep 30, 2015 682.02 692.33 679.83 691.41 0 +15.14(+2.24%)
Sep 29, 2015 676.89 681.59 669.87 676.27 0 +3.77(+0.56%)
Sep 28, 2015 678.92 683.74 671.11 672.50 0 -13.91(-2.03%)
Sep 25, 2015 688.84 691.17 681.30 686.40 0 +4.15(+0.61%)
Sep 24, 2015 676.42 686.77 671.61 682.26 0 +2.64(+0.39%)
Sep 23, 2015 690.23 692.36 678.41 679.62 0 -6.90(-1.01%)
Sep 22, 2015 684.95 691.82 680.36 686.52 0 -11.20(-1.61%)
Sep 21, 2015 696.85 701.49 692.98 697.72 0 +3.28(+0.47%)
Sep 18, 2015 699.70 704.27 688.55 694.45 0 -19.09(-2.67%)
Sep 17, 2015 712.09 724.05 707.59 713.53 0 +0.54(+0.08%)
Sep 16, 2015 702.21 715.91 701.18 713.00 0 +17.30(+2.49%)
Sep 15, 2015 690.95 700.43 689.88 695.69 0 +6.32(+0.92%)
Sep 14, 2015 687.92 691.92 681.90 689.37 0 -2.51(-0.36%)
Sep 11, 2015 689.94 693.39 684.70 691.88 0 -0.25(-0.04%)
Sep 10, 2015 692.46 696.26 682.55 692.12 0 +5.33(+0.78%)
Sep 09, 2015 707.48 712.47 685.32 686.79 0 -13.36(-1.91%)
Sep 08, 2015 701.78 703.43 693.46 700.14 0 +10.00(+1.45%)
Sep 04, 2015 690.15 690.15 690.15 690.15 0 -15.06(-2.14%)
Sep 03, 2015 705.39 716.66 700.63 705.21 0 +2.70(+0.38%)
Sep 02, 2015 706.55 708.20 690.48 702.51 0 -30.19(-4.12%)
Sep 01, 2015 744.21 750.18 726.09 732.71 0 +7.58(+1.05%)
Aug 31, 2015 714.19 727.39 702.73 725.12 0 +3.66(+0.51%)
Aug 28, 2015 710.38 729.22 708.22 721.47 0 +9.52(+1.34%)
Aug 27, 2015 695.56 714.03 690.12 711.94 0 +30.41(+4.46%)
Aug 26, 2015 674.37 687.09 658.25 681.53 0 +23.85(+3.63%)
Aug 25, 2015 689.05 690.11 654.85 657.68 0 -5.61(-0.85%)
Aug 24, 2015 657.49 689.28 645.09 663.28 0 -34.61(-4.96%)
Aug 21, 2015 717.98 724.36 697.17 697.90 0 -24.20(-3.35%)
Aug 20, 2015 732.14 738.32 721.97 722.09 0 -12.96(-1.76%)
Aug 19, 2015 747.81 749.01 731.29 735.05 0 -17.88(-2.37%)
Aug 18, 2015 754.05 758.05 748.46 752.93 0 -4.60(-0.61%)
Aug 17, 2015 756.19 763.65 749.88 757.53 0 -4.64(-0.61%)
Aug 14, 2015 762.89 769.21 759.13 762.17 0 -2.34(-0.31%)
Aug 13, 2015 767.31 772.84 760.71 764.51 0 -9.34(-1.21%)
Aug 12, 2015 760.53 775.45 756.80 773.85 0 +7.47(+0.97%)
Aug 11, 2015 759.48 770.09 752.86 766.37 0 -5.32(-0.69%)
Aug 10, 2015 755.97 772.68 754.41 771.70 0 +16.94(+2.24%)
Aug 07, 2015 762.21 767.78 752.45 754.76 0 -10.92(-1.43%)
Aug 06, 2015 752.91 767.75 749.63 765.68 0 +11.21(+1.49%)
Aug 05, 2015 763.92 768.26 752.56 754.48 0 -1.73(-0.23%)
Aug 04, 2015 762.57 769.28 752.97 756.21 0 -5.77(-0.76%)
Aug 03, 2015 770.03 772.27 758.39 761.98 0 -13.14(-1.69%)
Jul 31, 2015 795.21 796.96 771.52 775.12 0 -25.55(-3.19%)
Jul 30, 2015 804.07 807.05 795.95 800.66 0 +4.56(+0.57%)
Jul 29, 2015 786.33 798.54 782.55 796.11 0 +5.88(+0.74%)
Jul 28, 2015 769.03 793.60 766.57 790.23 0 +25.39(+3.32%)
Jul 27, 2015 767.22 773.89 760.86 764.84 0 -7.38(-0.96%)
Jul 24, 2015 783.86 785.96 769.63 772.21 0 -15.97(-2.03%)
Jul 23, 2015 791.05 795.71 783.13 788.18 0 -4.94(-0.62%)
Jul 22, 2015 795.95 799.40 790.13 793.13 0 -3.81(-0.48%)
Jul 21, 2015 796.84 803.78 793.02 796.93 0 +1.91(+0.24%)
Jul 20, 2015 799.34 801.86 792.22 795.02 0 -7.39(-0.92%)
Jul 17, 2015 806.67 808.68 796.89 802.41 0 -6.35(-0.79%)
Jul 16, 2015 809.84 813.88 806.06 808.76 0 +1.97(+0.24%)
Jul 15, 2015 810.07 815.49 803.35 806.79 0 -7.65(-0.94%)
Jul 14, 2015 805.58 816.60 803.99 814.44 0 +9.00(+1.12%)
Jul 13, 2015 802.53 807.69 800.23 805.45 0 +1.65(+0.20%)
Jul 10, 2015 805.29 808.55 798.42 803.80 0 +7.67(+0.96%)
Jul 09, 2015 806.53 809.45 795.16 796.12 0 +0.16(+0.02%)
Jul 08, 2015 802.93 808.29 794.12 795.97 0 -11.41(-1.41%)
Jul 07, 2015 798.75 810.21 789.95 807.38 0 +3.05(+0.38%)
Jul 06, 2015 804.71 810.62 800.63 804.33 0 -9.28(-1.14%)
Jul 02, 2015 813.61 813.61 813.61 813.61 0 +5.50(+0.68%)
Jul 01, 2015 816.41 818.52 804.85 808.11 0 -8.31(-1.02%)
Jun 30, 2015 821.75 827.82 811.78 816.42 0 -0.87(-0.11%)
Jun 29, 2015 819.61 825.42 815.96 817.29 0 -14.25(-1.71%)
Jun 26, 2015 830.12 833.67 826.19 831.54 0 -0.37(-0.04%)
Jun 25, 2015 841.46 842.20 831.23 831.91 0 -7.11(-0.85%)
Jun 24, 2015 841.98 847.52 838.55 839.02 0 -2.15(-0.26%)
Jun 23, 2015 840.52 844.07 835.84 841.17 0 -1.41(-0.17%)
Jun 22, 2015 843.53 846.67 838.68 842.58 0 +3.71(+0.44%)
Jun 19, 2015 840.05 844.72 837.10 838.87 0 -4.26(-0.51%)
Jun 18, 2015 841.33 850.14 838.12 843.13 0 +4.39(+0.52%)
Jun 17, 2015 843.06 845.58 834.41 838.74 0 -0.73(-0.09%)
Jun 16, 2015 831.19 841.12 827.88 839.48 0 +7.23(+0.87%)
Jun 15, 2015 829.55 835.43 826.85 832.24 0 -2.64(-0.32%)
Jun 12, 2015 840.09 841.64 832.41 834.89 0 -11.83(-1.40%)
Jun 11, 2015 850.49 853.58 843.85 846.72 0 -3.14(-0.37%)
Jun 10, 2015 855.00 857.08 846.67 849.86 0 +9.18(+1.09%)
Jun 09, 2015 844.33 848.97 838.27 840.68 0 -2.07(-0.25%)
Jun 08, 2015 841.74 848.39 836.02 842.75 0 +0.10(+0.01%)
Jun 05, 2015 838.97 851.48 837.35 842.65 0 -0.31(-0.04%)
Jun 04, 2015 847.41 851.01 839.38 842.97 0 -8.91(-1.05%)
Jun 03, 2015 854.82 860.92 850.36 851.88 0 -2.85(-0.33%)
Jun 02, 2015 853.81 859.56 850.61 854.73 0 +2.64(+0.31%)
Jun 01, 2015 854.46 857.18 847.82 852.09 0 -3.99(-0.47%)
May 29, 2015 857.40 861.87 852.90 856.09 0 -1.83(-0.21%)
May 28, 2015 858.17 862.33 852.31 857.92 0 -1.34(-0.16%)
May 27, 2015 858.86 865.49 854.48 859.26 0 -0.02(-0.00%)
May 26, 2015 866.23 869.28 855.46 859.27 0 -14.83(-1.70%)
May 22, 2015 874.10 874.10 874.10 874.10 0 -8.07(-0.92%)
May 21, 2015 882.42 886.19 878.71 882.18 0 +4.59(+0.52%)
May 20, 2015 879.61 881.57 873.68 877.59 0 +1.78(+0.20%)
May 19, 2015 877.98 882.66 871.21 875.81 0 -6.79(-0.77%)
May 18, 2015 887.06 889.05 880.77 882.60 0 -9.25(-1.04%)
May 15, 2015 886.26 895.00 882.62 891.85 0 +0.26(+0.03%)
May 14, 2015 892.57 898.31 888.58 891.58 0 +3.81(+0.43%)
May 13, 2015 893.30 897.63 885.28 887.77 0 -4.49(-0.50%)
May 12, 2015 890.81 897.51 887.73 892.26 0 +0.29(+0.03%)
May 11, 2015 903.05 904.47 889.11 891.97 0 -13.37(-1.48%)
May 08, 2015 900.26 906.55 890.95 905.34 0 +18.05(+2.03%)
May 07, 2015 891.17 893.57 880.04 887.28 0 -8.52(-0.95%)
May 06, 2015 908.22 911.49 891.28 895.81 0 -3.18(-0.35%)
May 05, 2015 911.90 915.04 897.97 898.99 0 -5.29(-0.58%)
May 04, 2015 908.82 913.07 901.81 904.27 0 +0.45(+0.05%)
May 01, 2015 900.03 908.72 891.66 903.83 0 +4.17(+0.46%)
Apr 30, 2015 907.05 910.12 893.29 899.66 0 -2.13(-0.24%)
Apr 29, 2015 895.16 905.31 891.34 901.78 0 +3.32(+0.37%)
Apr 28, 2015 892.70 900.51 889.48 898.46 0 +8.08(+0.91%)
Apr 27, 2015 894.57 897.66 888.38 890.39 0 +0.28(+0.03%)
Apr 24, 2015 891.53 894.35 885.07 890.10 0 -3.38(-0.38%)
Apr 23, 2015 891.86 900.76 890.02 893.48 0 +3.96(+0.45%)
Apr 22, 2015 888.96 894.28 881.74 889.52 0 +2.41(+0.27%)
Apr 21, 2015 892.33 896.26 884.37 887.11 0 -5.32(-0.60%)
Apr 20, 2015 890.92 902.22 889.01 892.42 0 +3.92(+0.44%)
Apr 17, 2015 888.37 892.29 880.71 888.50 0 -7.84(-0.87%)
Apr 16, 2015 895.75 902.62 887.51 896.34 0 +1.22(+0.14%)
Apr 15, 2015 884.75 898.63 882.24 895.12 0 +18.73(+2.14%)
Apr 14, 2015 869.50 882.43 866.84 876.39 0 +14.19(+1.65%)
Apr 13, 2015 868.17 871.58 860.86 862.19 0 -2.23(-0.26%)
Apr 10, 2015 863.88 869.59 858.39 864.42 0 +4.55(+0.53%)
Apr 09, 2015 853.86 862.29 850.68 859.87 0 +2.69(+0.31%)
Apr 08, 2015 873.26 874.10 853.74 857.19 0 -19.09(-2.18%)
Apr 07, 2015 869.52 881.89 866.74 876.27 0 +8.36(+0.96%)
Apr 06, 2015 865.26 874.17 856.92 867.91 0 +11.30(+1.32%)
Apr 02, 2015 856.62 856.62 856.62 856.62 0 +2.97(+0.35%)
Apr 01, 2015 862.03 866.34 850.80 853.65 0 -1.00(-0.12%)
Mar 31, 2015 854.38 860.62 850.00 854.65 0 -10.49(-1.21%)
Mar 30, 2015 855.24 868.94 853.10 865.13 0 +17.04(+2.01%)
Mar 27, 2015 852.56 853.71 844.34 848.09 0 -8.52(-0.99%)
Mar 26, 2015 868.09 870.78 852.26 856.61 0 -7.61(-0.88%)
Mar 25, 2015 863.62 870.90 859.33 864.21 0 +7.58(+0.89%)
Mar 24, 2015 863.20 870.24 855.37 856.63 0 -9.95(-1.15%)
Mar 23, 2015 868.57 873.79 863.12 866.58 0 +5.13(+0.60%)
Mar 20, 2015 858.03 867.62 855.13 861.45 0 +10.38(+1.22%)
Mar 19, 2015 854.81 858.85 847.43 851.08 0 -14.21(-1.64%)
Mar 18, 2015 838.33 868.02 835.16 865.29 0 +25.52(+3.04%)
Mar 17, 2015 840.04 846.01 835.67 839.77 0 -0.70(-0.08%)
Mar 16, 2015 830.84 841.72 825.53 840.47 0 +9.27(+1.12%)
Mar 13, 2015 832.63 834.50 820.97 831.19 0 -8.45(-1.01%)
Mar 12, 2015 848.51 851.50 837.40 839.64 0 -0.11(-0.01%)
Mar 11, 2015 843.88 846.76 835.12 839.75 0 -0.43(-0.05%)
Mar 10, 2015 848.85 854.89 838.20 840.17 0 -14.99(-1.75%)
Mar 09, 2015 861.36 868.07 853.61 855.16 0 -3.03(-0.35%)
Mar 06, 2015 865.39 868.24 855.48 858.19 0 -13.22(-1.52%)
Mar 05, 2015 873.80 876.05 867.64 871.42 0 -4.73(-0.54%)
Mar 04, 2015 876.15 879.88 870.34 876.15 0 -3.84(-0.44%)
Mar 03, 2015 879.64 883.72 879.25 879.99 0 -6.87(-0.77%)
Mar 02, 2015 891.84 893.26 879.43 886.86 0 -8.05(-0.90%)
Feb 27, 2015 899.24 903.64 892.55 894.90 0 -0.65(-0.07%)
Feb 26, 2015 898.01 898.19 890.54 895.55 0 -13.76(-1.51%)
Feb 25, 2015 905.49 911.29 901.49 909.32 0 +2.75(+0.30%)
Feb 24, 2015 905.83 909.92 900.44 906.57 0 +5.44(+0.60%)
Feb 23, 2015 902.91 907.77 897.29 901.13 0 -8.68(-0.95%)
Feb 20, 2015 905.20 912.38 899.47 909.81 0 +4.50(+0.50%)
Feb 19, 2015 904.80 914.68 896.81 905.30 0 -15.58(-1.69%)
Feb 18, 2015 926.37 930.16 915.76 920.88 0 -13.82(-1.48%)
Feb 17, 2015 930.12 937.21 924.02 934.71 0 -1.05(-0.11%)
Feb 13, 2015 935.75 935.75 935.75 935.75 0 +12.34(+1.34%)
Feb 12, 2015 918.48 928.63 913.29 923.41 0 +11.71(+1.28%)
Feb 11, 2015 906.34 915.23 901.34 911.71 0 -8.16(-0.89%)
Feb 10, 2015 922.60 924.92 906.88 919.87 0 -3.83(-0.41%)
Feb 09, 2015 920.47 932.54 918.14 923.70 0 +3.48(+0.38%)
Feb 06, 2015 924.14 929.09 914.88 920.22 0 -5.69(-0.61%)
Feb 05, 2015 922.81 930.12 916.79 925.91 0 +12.65(+1.39%)
Feb 04, 2015 913.92 922.53 904.33 913.26 0 -12.92(-1.39%)
Feb 03, 2015 908.95 928.63 907.19 926.18 0 +34.28(+3.84%)
Feb 02, 2015 877.37 892.83 871.02 891.90 0 +24.01(+2.77%)
Jan 30, 2015 863.30 876.57 851.29 867.89 0 -4.58(-0.52%)
Jan 29, 2015 880.19 882.23 859.76 872.47 0 -9.34(-1.06%)
Jan 28, 2015 911.59 912.41 879.59 881.81 0 -33.75(-3.69%)
Jan 27, 2015 914.07 921.61 909.34 915.56 0 -4.19(-0.46%)
Jan 26, 2015 908.01 923.70 904.10 919.75 0 +13.19(+1.45%)
Jan 23, 2015 914.30 921.73 903.60 906.57 0 -15.17(-1.65%)
Jan 22, 2015 922.70 924.81 907.32 921.74 0 +5.51(+0.60%)
Jan 21, 2015 913.49 918.55 909.06 916.23 0 +12.07(+1.34%)
Jan 20, 2015 900.98 909.18 891.70 904.16 0 +2.44(+0.27%)
Jan 16, 2015 889.88 902.60 889.26 901.72 0 +23.06(+2.62%)
Jan 15, 2015 878.66 881.80 875.98 878.66 0 -6.39(-0.72%)
Jan 14, 2015 875.97 888.02 862.95 885.05 0 -2.60(-0.29%)
Jan 13, 2015 887.65 887.65 887.65 887.65 0 -4.49(-0.50%)
Jan 12, 2015 902.44 903.79 886.56 892.14 0 -19.86(-2.18%)
Jan 09, 2015 917.12 921.62 903.75 912.00 0 -6.73(-0.73%)
Jan 08, 2015 908.06 920.59 903.76 918.73 0 +17.48(+1.94%)
Jan 07, 2015 903.99 912.19 894.47 901.25 0 +5.70(+0.64%)
Jan 06, 2015 900.09 912.54 887.79 895.56 0 -6.22(-0.69%)
Jan 05, 2015 923.04 925.64 895.49 901.77 0 -35.48(-3.79%)
Jan 02, 2015 931.10 940.23 924.20 937.25 0 +4.31(+0.46%)
Dec 31, 2014 932.94 932.94 932.94 932.94 0 -6.50(-0.69%)
Dec 30, 2014 938.81 945.27 933.42 939.44 0 -5.35(-0.57%)
Dec 29, 2014 946.23 953.25 941.34 944.79 0 -1.49(-0.16%)
Dec 26, 2014 951.97 957.99 941.31 946.28 0 -2.23(-0.24%)
Dec 24, 2014 948.51 948.51 948.51 948.51 0 -6.31(-0.66%)
Dec 23, 2014 943.01 959.74 938.98 954.82 0 +13.16(+1.40%)
Dec 22, 2014 943.10 948.87 931.79 941.65 0 -8.48(-0.89%)
Dec 19, 2014 924.43 951.96 915.02 950.13 0 +25.68(+2.78%)
Dec 18, 2014 919.35 927.23 899.50 924.45 0 +19.27(+2.13%)
Dec 17, 2014 881.52 914.68 879.64 905.18 0 +31.96(+3.66%)
Dec 16, 2014 873.22 898.11 873.22 873.22 0 +8.31(+0.96%)
Dec 15, 2014 878.75 887.68 861.62 864.91 0 -6.67(-0.76%)
Dec 12, 2014 884.02 891.07 869.02 871.57 0 -20.60(-2.31%)
Dec 11, 2014 890.00 912.36 887.65 892.18 0 +2.34(+0.26%)
Dec 10, 2014 906.26 907.03 882.89 889.84 0 -24.41(-2.67%)
Dec 09, 2014 908.71 923.18 905.95 914.25 0 -0.03(-0.00%)
Dec 08, 2014 930.17 933.04 910.33 914.29 0 -26.64(-2.83%)
Dec 05, 2014 944.70 949.76 936.47 940.92 0 -7.20(-0.76%)
Dec 04, 2014 951.30 954.78 938.49 948.12 0 -11.53(-1.20%)
Dec 03, 2014 959.10 966.28 951.23 959.65 0 +0.67(+0.07%)
Dec 02, 2014 941.78 964.88 937.30 958.98 0 +16.79(+1.78%)
Dec 01, 2014 926.32 947.46 921.43 942.19 0 +16.33(+1.76%)
Nov 28, 2014 938.81 943.55 921.19 925.86 0 -49.72(-5.10%)
Nov 26, 2014 975.58 975.58 975.58 975.58 0 -2.50(-0.26%)
Nov 25, 2014 989.50 991.16 973.65 978.08 0 -9.83(-1.00%)
Nov 24, 2014 992.25 996.93 982.80 987.91 0 -10.17(-1.02%)
Nov 21, 2014 1001 1003 990.40 998.08 0 +9.23(+0.93%)
Nov 20, 2014 979.90 991.02 978.88 988.85 0 +7.74(+0.79%)
Nov 19, 2014 977.46 983.88 968.41 981.11 0 +6.09(+0.63%)
Nov 18, 2014 977.48 983.38 970.25 975.01 0 +0.81(+0.08%)
Nov 17, 2014 971.23 976.80 965.34 974.20 0 -1.06(-0.11%)
Nov 14, 2014 969.36 976.58 966.59 975.27 0 +5.87(+0.61%)
Nov 13, 2014 973.27 976.88 962.42 969.39 0 -9.65(-0.99%)
Nov 12, 2014 982.30 990.52 975.76 979.04 0 -14.47(-1.46%)
Nov 11, 2014 984.68 995.25 980.97 993.51 0 +3.97(+0.40%)
Nov 10, 2014 999.83 1003 986.30 989.54 0 -5.71(-0.57%)
Nov 07, 2014 988.42 1001 985.79 995.25 0 +9.20(+0.93%)
Nov 06, 2014 975.57 987.61 967.09 986.05 0 +10.18(+1.04%)
Nov 05, 2014 972.86 980.83 963.03 975.86 0 +10.74(+1.11%)
Nov 04, 2014 966.29 970.36 957.66 965.13 0 -10.70(-1.10%)
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.
TOP
Email a Story