Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 535.50 552.00 531.60 533.70 11,662 -5.70(-1.06%)
Jan 29, 2015 534.30 548.10 530.40 539.40 4,443 +6.30(+1.18%)
Jan 28, 2015 542.40 542.40 516.90 533.10 5,888 -6.00(-1.11%)
Jan 27, 2015 540.00 555.00 537.30 539.10 18,370 -9.00(-1.64%)
Jan 26, 2015 542.10 550.50 539.40 548.10 6,530 +2.10(+0.38%)
Jan 23, 2015 544.20 549.90 533.70 546.00 3,324 +2.70(+0.50%)
Jan 22, 2015 541.50 548.70 533.55 543.30 4,329 +3.00(+0.56%)
Jan 21, 2015 539.70 547.50 526.50 540.30 7,305 -1.80(-0.33%)
Jan 20, 2015 536.70 548.40 515.10 542.10 8,152 +7.80(+1.46%)
Jan 16, 2015 522.00 534.60 513.00 534.30 3,256 +11.10(+2.12%)
Jan 15, 2015 528.00 528.00 500.70 523.20 5,996 -1.80(-0.34%)
Jan 14, 2015 534.30 534.30 517.50 525.00 3,318 -12.60(-2.34%)
Jan 13, 2015 552.90 557.10 534.00 537.60 2,812 -12.90(-2.34%)
Jan 12, 2015 551.70 555.90 542.40 550.50 10,237 -3.00(-0.54%)
Jan 09, 2015 537.00 555.30 535.80 553.50 3,503 +14.40(+2.67%)
Jan 08, 2015 565.80 571.35 538.50 539.10 3,682 -14.10(-2.55%)
Jan 07, 2015 570.60 574.20 549.00 553.20 3,651 -15.90(-2.79%)
Jan 06, 2015 570.00 572.70 541.80 569.10 8,156 +1.80(+0.32%)
Jan 05, 2015 582.00 584.10 561.90 567.30 7,396 -17.10(-2.93%)
Jan 02, 2015 591.60 592.80 568.50 584.40 4,602 -5.40(-0.92%)
Dec 31, 2014 587.40 589.80 589.80 589.80 3,283 +2.40(+0.41%)
Dec 30, 2014 602.10 615.60 586.20 587.40 2,916 -13.80(-2.30%)
Dec 29, 2014 585.00 617.10 576.60 601.20 6,985 +15.30(+2.61%)
Dec 26, 2014 583.80 588.90 579.30 585.90 1,169 +2.70(+0.46%)
Dec 24, 2014 587.10 583.20 583.20 583.20 4,796 -5.40(-0.92%)
Dec 23, 2014 590.40 599.70 585.00 588.60 6,721 -2.40(-0.41%)
Dec 22, 2014 572.40 596.10 572.40 591.00 7,752 +10.50(+1.81%)
Dec 19, 2014 572.40 585.00 571.50 580.50 11,669 +7.50(+1.31%)
Dec 18, 2014 547.50 582.60 543.30 573.00 11,739 +26.70(+4.89%)
Dec 17, 2014 535.50 546.30 534.00 546.30 9,497 +10.50(+1.96%)
Dec 16, 2014 537.30 544.50 533.10 535.80 3,518 -0.90(-0.17%)
Dec 15, 2014 540.00 546.30 529.80 536.70 8,525 -1.50(-0.28%)
Dec 12, 2014 538.80 547.20 535.20 538.20 3,489 -13.20(-2.39%)
Dec 11, 2014 551.70 562.80 543.90 551.40 5,688 -1.50(-0.27%)
Dec 10, 2014 556.20 576.00 547.80 552.90 8,365 -3.30(-0.59%)
Dec 09, 2014 550.50 556.20 540.00 556.20 37,374 +0.30(+0.05%)
Dec 08, 2014 558.00 562.20 548.70 555.90 5,919 -5.40(-0.96%)
Dec 05, 2014 561.60 561.60 554.70 561.30 4,330 +2.70(+0.48%)
Dec 04, 2014 554.70 561.00 546.60 558.60 3,534 +2.10(+0.38%)
Dec 03, 2014 555.60 562.80 549.30 556.50 4,513 +2.10(+0.38%)
Dec 02, 2014 550.50 556.80 542.40 554.40 11,200 +10.80(+1.99%)
Dec 01, 2014 540.00 547.35 535.65 543.60 7,094 +1.20(+0.22%)
Nov 28, 2014 542.10 544.80 540.30 542.40 3,552 -1.20(-0.22%)
Nov 26, 2014 540.60 543.60 543.60 543.60 7,720 +0.90(+0.17%)
Nov 25, 2014 540.60 549.60 536.10 542.70 23,866 +0.00(+0.00%)
Nov 24, 2014 529.50 545.70 519.00 542.70 17,860 +12.90(+2.43%)
Nov 21, 2014 535.80 535.80 519.30 529.80 2,424 -0.60(-0.11%)
Nov 20, 2014 517.20 533.10 513.60 530.40 5,937 +11.10(+2.14%)
Nov 19, 2014 519.00 529.20 508.11 519.30 2,149 -1.50(-0.29%)
Nov 18, 2014 489.00 528.30 489.00 520.80 4,561 +33.00(+6.77%)
Nov 17, 2014 516.30 521.25 486.30 487.80 4,398 -30.30(-5.85%)
Nov 14, 2014 532.50 540.00 516.30 518.10 4,773 -15.00(-2.81%)
Nov 13, 2014 531.00 540.00 528.90 533.10 2,723 +0.60(+0.11%)
Nov 12, 2014 528.30 535.50 511.80 532.50 5,237 +1.50(+0.28%)
Nov 11, 2014 534.90 541.80 527.40 531.00 2,923 -3.90(-0.73%)
Nov 10, 2014 538.50 545.40 529.50 534.90 6,427 -1.80(-0.34%)
Nov 07, 2014 537.00 542.40 534.30 536.70 14,336 +0.60(+0.11%)
Nov 06, 2014 537.00 541.50 532.50 536.10 5,531 -2.10(-0.39%)
Nov 05, 2014 552.00 552.00 522.60 538.20 8,120 +17.10(+3.28%)
Nov 04, 2014 526.80 527.40 503.10 521.10 5,231 -9.60(-1.81%)
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.