Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 513.65 525.02 507.27 522.54 0 +18.02(+3.57%)
Sep 29, 2015 499.02 507.34 494.80 504.52 0 +6.22(+1.25%)
Sep 28, 2015 499.92 509.08 489.65 498.30 0 -25.15(-4.80%)
Sep 25, 2015 532.18 534.89 517.94 523.45 0 -5.64(-1.07%)
Sep 24, 2015 514.20 533.08 510.69 529.09 0 +6.23(+1.19%)
Sep 23, 2015 539.27 541.35 521.38 522.86 0 -14.07(-2.62%)
Sep 22, 2015 522.40 543.78 513.81 536.93 0 -4.25(-0.78%)
Sep 21, 2015 548.23 551.51 539.15 541.18 0 -6.54(-1.19%)
Sep 18, 2015 562.38 565.29 541.02 547.72 0 -32.43(-5.59%)
Sep 17, 2015 574.07 597.18 570.54 580.15 0 +1.39(+0.24%)
Sep 16, 2015 568.26 582.26 566.88 578.76 0 +14.40(+2.55%)
Sep 15, 2015 559.84 572.86 557.47 564.35 0 +3.84(+0.69%)
Sep 14, 2015 564.39 572.74 552.11 560.51 0 -10.37(-1.82%)
Sep 11, 2015 568.30 575.67 559.77 570.88 0 +2.25(+0.40%)
Sep 10, 2015 556.71 571.18 552.25 568.63 0 +16.12(+2.92%)
Sep 09, 2015 565.31 577.50 545.85 552.51 0 +2.03(+0.37%)
Sep 08, 2015 543.86 554.89 535.43 550.48 0 +29.49(+5.66%)
Sep 04, 2015 521.00 521.00 521.00 521.00 0 -16.29(-3.03%)
Sep 03, 2015 526.49 547.71 523.95 537.29 0 +13.35(+2.55%)
Sep 02, 2015 523.11 528.67 505.33 523.93 0 +13.35(+2.61%)
Sep 01, 2015 517.93 529.77 506.74 510.59 0 -29.73(-5.50%)
Aug 31, 2015 527.86 547.92 520.12 540.32 0 -6.16(-1.13%)
Aug 28, 2015 553.78 569.37 537.68 546.48 0 +10.56(+1.97%)
Aug 27, 2015 486.00 546.81 482.42 535.92 0 +68.85(+14.74%)
Aug 26, 2015 480.95 482.42 457.97 467.07 0 -6.33(-1.34%)
Aug 25, 2015 508.18 508.50 472.83 473.39 0 -12.37(-2.55%)
Aug 24, 2015 471.77 510.27 458.39 485.76 0 -28.42(-5.53%)
Aug 21, 2015 524.57 530.14 511.58 514.18 0 -12.07(-2.29%)
Aug 20, 2015 533.31 540.03 523.95 526.25 0 -0.93(-0.18%)
Aug 19, 2015 526.75 533.56 518.82 527.18 0 -7.50(-1.40%)
Aug 18, 2015 539.41 541.54 523.80 534.68 0 -14.21(-2.59%)
Aug 17, 2015 540.33 551.20 537.11 548.89 0 +4.35(+0.80%)
Aug 14, 2015 543.18 552.52 539.01 544.54 0 +2.13(+0.39%)
Aug 13, 2015 545.58 551.04 538.28 542.41 0 -6.85(-1.25%)
Aug 12, 2015 541.24 552.47 536.33 549.26 0 +0.74(+0.13%)
Aug 11, 2015 565.70 565.94 536.05 548.52 0 -36.21(-6.19%)
Aug 10, 2015 544.19 587.58 541.16 584.73 0 +33.14(+6.01%)
Aug 07, 2015 566.80 574.72 548.99 551.58 0 -20.38(-3.56%)
Aug 06, 2015 556.01 574.55 550.60 571.96 0 +12.90(+2.31%)
Aug 05, 2015 574.59 585.84 558.04 559.06 0 -5.43(-0.96%)
Aug 04, 2015 567.38 576.43 556.95 564.49 0 +6.77(+1.21%)
Aug 03, 2015 571.68 575.28 555.27 557.71 0 -19.38(-3.36%)
Jul 31, 2015 581.37 587.24 567.47 577.10 0 +4.43(+0.77%)
Jul 30, 2015 586.37 589.88 564.41 572.67 0 -17.54(-2.97%)
Jul 29, 2015 578.21 594.23 573.12 590.21 0 +11.43(+1.98%)
Jul 28, 2015 559.33 588.12 551.06 578.77 0 +30.55(+5.57%)
Jul 27, 2015 561.69 579.24 544.07 548.22 0 -26.08(-4.54%)
Jul 24, 2015 596.94 597.55 565.08 574.30 0 -29.61(-4.90%)
Jul 23, 2015 636.40 639.62 591.89 603.91 0 -26.39(-4.19%)
Jul 22, 2015 638.18 645.30 624.68 630.30 0 -18.37(-2.83%)
Jul 21, 2015 636.42 662.73 633.89 648.67 0 +17.21(+2.73%)
Jul 20, 2015 642.48 649.56 628.35 631.46 0 -21.83(-3.34%)
Jul 17, 2015 661.41 663.75 644.25 653.29 0 -13.38(-2.01%)
Jul 16, 2015 674.24 678.27 662.20 666.67 0 -1.73(-0.26%)
Jul 15, 2015 682.83 683.68 664.32 668.40 0 -15.42(-2.25%)
Jul 14, 2015 677.30 686.65 670.63 683.81 0 +1.39(+0.20%)
Jul 13, 2015 667.49 686.00 659.91 682.43 0 +13.92(+2.08%)
Jul 10, 2015 681.01 687.48 665.87 668.50 0 +3.57(+0.54%)
Jul 09, 2015 677.23 684.00 664.32 664.93 0 +2.98(+0.45%)
Jul 08, 2015 678.10 686.28 658.10 661.95 0 -20.13(-2.95%)
Jul 07, 2015 678.70 686.36 644.62 682.08 0 -11.87(-1.71%)
Jul 06, 2015 691.84 704.00 685.48 693.96 0 -15.05(-2.12%)
Jul 02, 2015 709.01 709.01 709.01 709.01 0 +3.02(+0.43%)
Jul 01, 2015 712.35 716.98 700.36 705.99 0 -6.21(-0.87%)
Jun 30, 2015 735.97 737.95 708.54 712.20 0 -21.77(-2.97%)
Jun 29, 2015 739.97 749.16 733.02 733.97 0 -14.40(-1.92%)
Jun 26, 2015 740.78 751.48 735.59 748.38 0 +5.97(+0.80%)
Jun 25, 2015 760.58 768.06 738.56 742.41 0 -21.38(-2.80%)
Jun 24, 2015 749.65 777.44 748.66 763.79 0 +18.12(+2.43%)
Jun 23, 2015 734.35 750.22 729.82 745.67 0 +12.74(+1.74%)
Jun 22, 2015 740.29 744.04 731.48 732.93 0 -7.79(-1.05%)
Jun 19, 2015 755.10 757.11 738.80 740.72 0 -20.64(-2.71%)
Jun 18, 2015 755.98 766.14 745.74 761.36 0 +12.01(+1.60%)
Jun 17, 2015 752.82 756.32 736.18 749.35 0 -0.10(-0.01%)
Jun 16, 2015 739.12 752.98 733.95 749.45 0 +10.85(+1.47%)
Jun 15, 2015 736.41 747.00 732.95 738.60 0 -10.85(-1.45%)
Jun 12, 2015 747.00 752.11 739.67 749.46 0 +0.92(+0.12%)
Jun 11, 2015 758.37 759.13 743.11 748.54 0 -13.46(-1.77%)
Jun 10, 2015 767.05 773.26 758.60 761.99 0 +13.46(+1.80%)
Jun 09, 2015 741.22 756.59 738.11 748.54 0 +11.22(+1.52%)
Jun 08, 2015 746.54 748.10 733.29 737.32 0 -6.33(-0.85%)
Jun 05, 2015 736.74 749.87 732.45 743.65 0 +2.68(+0.36%)
Jun 04, 2015 743.95 747.83 736.55 740.97 0 -10.19(-1.36%)
Jun 03, 2015 763.90 769.56 747.14 751.16 0 -11.23(-1.47%)
Jun 02, 2015 737.62 770.64 737.24 762.39 0 +28.06(+3.82%)
Jun 01, 2015 740.96 741.38 728.84 734.34 0 -4.41(-0.60%)
May 29, 2015 751.07 755.42 738.23 738.74 0 -14.78(-1.96%)
May 28, 2015 754.87 757.83 742.41 753.52 0 -2.77(-0.37%)
May 27, 2015 751.59 760.38 748.26 756.29 0 +2.06(+0.27%)
May 26, 2015 770.38 771.63 748.38 754.23 0 -24.01(-3.09%)
May 22, 2015 778.24 778.24 778.24 778.24 0 -8.34(-1.06%)
May 21, 2015 793.09 799.64 776.84 786.58 0 -3.00(-0.38%)
May 20, 2015 789.35 797.82 781.10 789.58 0 +2.90(+0.37%)
May 19, 2015 794.21 799.61 780.83 786.68 0 -19.61(-2.43%)
May 18, 2015 815.06 819.06 801.16 806.29 0 -17.38(-2.11%)
May 15, 2015 825.83 829.26 813.72 823.68 0 -3.13(-0.38%)
May 14, 2015 821.72 834.58 815.86 826.80 0 +11.59(+1.42%)
May 13, 2015 818.79 827.02 811.10 815.21 0 -1.27(-0.16%)
May 12, 2015 818.49 829.35 810.03 816.48 0 -2.55(-0.31%)
May 11, 2015 829.82 833.47 815.86 819.03 0 -8.83(-1.07%)
May 08, 2015 828.84 837.25 820.41 827.86 0 +9.06(+1.11%)
May 07, 2015 815.09 822.19 805.96 818.79 0 -10.71(-1.29%)
May 06, 2015 840.49 843.04 823.23 829.50 0 -5.57(-0.67%)
May 05, 2015 837.64 843.97 828.95 835.07 0 +1.98(+0.24%)
May 04, 2015 848.26 851.52 830.41 833.09 0 -9.94(-1.18%)
May 01, 2015 834.63 850.16 832.10 843.03 0 +14.08(+1.70%)
Apr 30, 2015 814.78 839.00 806.98 828.95 0 +7.25(+0.88%)
Apr 29, 2015 811.71 828.26 807.23 821.71 0 +3.10(+0.38%)
Apr 28, 2015 804.81 821.93 802.06 818.61 0 +142.51(+21.08%)
Apr 27, 2015 668.23 682.43 663.99 676.10 0 -95.38(-12.36%)
Apr 24, 2015 759.80 780.42 758.35 771.48 0 +23.09(+3.09%)
Apr 23, 2015 735.61 757.91 730.30 748.38 0 -3.62(-0.48%)
Apr 22, 2015 748.84 756.29 740.96 752.00 0 +9.58(+1.29%)
Apr 21, 2015 754.82 756.30 737.40 742.42 0 -13.69(-1.81%)
Apr 20, 2015 755.16 768.44 753.01 756.11 0 +0.11(+0.01%)
Apr 17, 2015 751.93 759.29 748.27 756.00 0 -3.74(-0.49%)
Apr 16, 2015 760.23 768.17 750.53 759.74 0 +2.38(+0.31%)
Apr 15, 2015 723.97 765.43 721.86 757.36 0 +35.98(+4.99%)
Apr 14, 2015 715.15 724.87 704.52 721.38 0 +15.29(+2.17%)
Apr 13, 2015 710.16 713.27 700.06 706.09 0 -1.25(-0.18%)
Apr 10, 2015 714.77 721.01 702.81 707.34 0 -7.43(-1.04%)
Apr 09, 2015 716.00 726.36 711.86 714.77 0 -5.58(-0.78%)
Apr 08, 2015 732.44 735.21 719.04 720.35 0 -2.08(-0.29%)
Apr 07, 2015 726.93 731.80 720.27 722.44 0 -3.95(-0.54%)
Apr 06, 2015 725.82 732.21 721.87 726.39 0 +7.48(+1.04%)
Apr 02, 2015 718.91 718.91 718.91 718.91 0 +3.28(+0.46%)
Apr 01, 2015 721.52 729.08 710.72 715.63 0 -3.21(-0.45%)
Mar 31, 2015 720.48 724.54 710.95 718.84 0 -12.41(-1.70%)
Mar 30, 2015 706.49 736.70 704.81 731.25 0 +27.07(+3.84%)
Mar 27, 2015 722.32 725.91 696.77 704.18 0 -19.95(-2.76%)
Mar 26, 2015 728.22 741.71 718.88 724.13 0 +3.53(+0.49%)
Mar 25, 2015 731.56 738.84 718.99 720.60 0 -8.05(-1.11%)
Mar 24, 2015 727.79 741.71 715.99 728.65 0 -6.93(-0.94%)
Mar 23, 2015 723.61 739.13 715.63 735.59 0 +17.80(+2.48%)
Mar 20, 2015 695.89 730.72 694.81 717.79 0 +27.64(+4.00%)
Mar 19, 2015 704.53 707.18 685.05 690.15 0 -19.07(-2.69%)
Mar 18, 2015 681.07 712.89 677.16 709.22 0 +18.11(+2.62%)
Mar 17, 2015 691.35 701.00 684.54 691.11 0 -5.99(-0.86%)
Mar 16, 2015 699.27 705.38 685.68 697.09 0 -2.59(-0.37%)
Mar 13, 2015 706.83 708.06 689.48 699.68 0 -15.52(-2.17%)
Mar 12, 2015 725.63 735.17 712.07 715.20 0 +5.62(+0.79%)
Mar 11, 2015 701.95 712.28 687.86 709.58 0 +7.66(+1.09%)
Mar 10, 2015 708.94 720.40 698.63 701.92 0 -21.73(-3.00%)
Mar 09, 2015 720.10 729.93 715.37 723.66 0 +3.02(+0.42%)
Mar 06, 2015 728.45 735.29 715.01 720.63 0 -19.58(-2.65%)
Mar 05, 2015 753.83 759.84 737.52 740.21 0 -14.88(-1.97%)
Mar 04, 2015 755.10 758.05 737.20 755.10 0 +3.95(+0.53%)
Mar 03, 2015 751.57 751.77 750.76 751.14 0 -6.08(-0.80%)
Mar 02, 2015 763.11 768.62 746.99 757.22 0 -6.65(-0.87%)
Feb 27, 2015 762.02 773.52 754.94 763.87 0 +6.06(+0.80%)
Feb 26, 2015 757.45 757.95 755.48 757.81 0 -8.11(-1.06%)
Feb 25, 2015 763.30 770.55 756.41 765.92 0 +4.89(+0.64%)
Feb 24, 2015 762.31 769.99 753.89 761.03 0 +10.34(+1.38%)
Feb 23, 2015 754.17 759.79 740.62 750.69 0 -11.98(-1.57%)
Feb 20, 2015 759.68 765.55 754.12 762.67 0 +1.98(+0.26%)
Feb 19, 2015 760.83 768.95 754.92 760.69 0 -8.73(-1.13%)
Feb 18, 2015 758.47 777.14 753.86 769.41 0 +8.76(+1.15%)
Feb 17, 2015 742.31 767.35 738.98 760.65 0 +10.77(+1.44%)
Feb 13, 2015 749.88 749.88 749.88 749.88 0 +17.35(+2.37%)
Feb 12, 2015 720.11 734.56 718.08 732.53 0 +25.46(+3.60%)
Feb 11, 2015 710.24 712.66 692.91 707.07 0 -5.43(-0.76%)
Feb 10, 2015 719.54 724.41 702.42 712.50 0 -14.05(-1.93%)
Feb 09, 2015 711.20 734.32 708.38 726.55 0 +17.64(+2.49%)
Feb 06, 2015 715.10 724.54 706.66 708.92 0 -18.65(-2.56%)
Feb 05, 2015 697.00 730.36 689.75 727.56 0 +27.97(+4.00%)
Feb 04, 2015 694.31 713.21 685.74 699.60 0 -7.47(-1.06%)
Feb 03, 2015 684.29 712.32 681.11 707.06 0 +43.99(+6.63%)
Feb 02, 2015 656.52 670.73 647.68 663.08 0 +11.80(+1.81%)
Jan 30, 2015 638.60 663.76 633.41 651.27 0 +7.61(+1.18%)
Jan 29, 2015 653.12 654.45 630.43 643.66 0 -9.88(-1.51%)
Jan 28, 2015 671.05 677.58 652.19 653.53 0 -19.12(-2.84%)
Jan 27, 2015 662.57 684.44 658.56 672.65 0 -27.01(-3.86%)
Jan 26, 2015 684.45 703.70 679.00 699.66 0 +12.23(+1.78%)
Jan 23, 2015 702.30 706.13 685.37 687.43 0 -26.93(-3.77%)
Jan 22, 2015 711.45 717.49 705.75 714.36 0 +9.38(+1.33%)
Jan 21, 2015 694.25 709.34 692.00 704.98 0 +20.07(+2.93%)
Jan 20, 2015 684.39 688.34 673.11 684.91 0 -0.45(-0.07%)
Jan 16, 2015 659.68 688.19 657.59 685.37 0 +33.07(+5.07%)
Jan 15, 2015 652.30 652.49 648.21 652.30 0 -5.31(-0.81%)
Jan 14, 2015 656.47 668.85 617.83 657.61 0 -48.90(-6.92%)
Jan 13, 2015 706.51 706.51 706.51 706.51 0 -48.44(-6.42%)
Jan 12, 2015 754.35 759.62 739.69 754.95 0 -11.84(-1.54%)
Jan 09, 2015 768.29 772.45 758.49 766.79 0 +1.09(+0.14%)
Jan 08, 2015 753.91 769.43 748.25 765.70 0 +18.47(+2.47%)
Jan 07, 2015 741.37 749.94 732.35 747.23 0 +11.33(+1.54%)
Jan 06, 2015 730.96 746.18 727.82 735.89 0 +5.66(+0.77%)
Jan 05, 2015 756.47 757.34 724.89 730.24 0 -40.76(-5.29%)
Jan 02, 2015 763.18 775.95 760.54 771.00 0 +6.16(+0.81%)
Dec 31, 2014 764.84 764.84 764.84 764.84 0 -6.01(-0.78%)
Dec 30, 2014 762.88 776.17 759.65 770.85 0 +6.27(+0.82%)
Dec 29, 2014 770.62 777.60 762.16 764.58 0 -4.04(-0.53%)
Dec 26, 2014 758.95 777.94 758.14 768.62 0 +14.64(+1.94%)
Dec 24, 2014 753.98 753.98 753.98 753.98 0 +3.27(+0.44%)
Dec 23, 2014 742.93 759.48 739.40 750.71 0 +9.86(+1.33%)
Dec 22, 2014 761.71 764.15 736.14 740.85 0 -19.72(-2.59%)
Dec 19, 2014 751.69 765.89 746.11 760.57 0 +12.30(+1.64%)
Dec 18, 2014 738.20 749.30 729.31 748.26 0 +23.09(+3.18%)
Dec 17, 2014 706.10 730.81 704.65 725.17 0 +24.04(+3.43%)
Dec 16, 2014 701.13 729.19 699.55 701.13 0 -9.81(-1.38%)
Dec 15, 2014 737.18 739.41 709.16 710.94 0 -21.31(-2.91%)
Dec 12, 2014 759.27 761.81 731.47 732.25 0 -31.01(-4.06%)
Dec 11, 2014 770.95 781.10 757.83 763.26 0 -21.05(-2.68%)
Dec 10, 2014 802.65 807.60 783.36 784.31 0 -24.78(-3.06%)
Dec 09, 2014 797.97 814.96 790.27 809.10 0 -2.20(-0.27%)
Dec 08, 2014 829.87 836.78 807.98 811.29 0 -23.77(-2.85%)
Dec 05, 2014 831.78 843.21 825.79 835.06 0 -3.62(-0.43%)
Dec 04, 2014 838.57 847.70 830.19 838.69 0 -2.58(-0.31%)
Dec 03, 2014 831.30 851.35 827.67 841.27 0 +16.16(+1.96%)
Dec 02, 2014 823.78 842.45 816.87 825.10 0 -7.94(-0.95%)
Dec 01, 2014 842.16 845.54 816.48 833.04 0 -11.66(-1.38%)
Nov 28, 2014 859.96 860.86 836.16 844.71 0 -53.86(-5.99%)
Nov 26, 2014 898.56 898.56 898.56 898.56 0 +3.79(+0.42%)
Nov 25, 2014 893.72 901.35 889.38 894.77 0 -0.17(-0.02%)
Nov 24, 2014 906.78 911.01 888.93 894.94 0 -11.66(-1.29%)
Nov 21, 2014 903.42 918.22 894.65 906.61 0 +34.19(+3.92%)
Nov 20, 2014 852.47 873.46 851.58 872.42 0 +9.12(+1.06%)
Nov 19, 2014 866.32 868.72 853.89 863.30 0 -8.09(-0.93%)
Nov 18, 2014 876.75 882.61 865.39 871.39 0 -4.77(-0.54%)
Nov 17, 2014 873.28 882.46 864.43 876.16 0 -0.32(-0.04%)
Nov 14, 2014 850.38 877.78 845.79 876.48 0 +20.96(+2.45%)
Nov 13, 2014 874.96 878.70 851.68 855.52 0 -18.58(-2.13%)
Nov 12, 2014 874.81 886.80 869.01 874.11 0 -0.34(-0.04%)
Nov 11, 2014 858.00 877.63 855.52 874.45 0 +10.72(+1.24%)
Nov 10, 2014 875.77 880.10 862.03 863.73 0 -8.87(-1.02%)
Nov 07, 2014 850.66 874.82 850.28 872.60 0 +27.61(+3.27%)
Nov 06, 2014 837.29 853.63 833.54 844.99 0 +7.03(+0.84%)
Nov 05, 2014 847.49 854.03 833.70 837.96 0 -10.28(-1.21%)
Nov 04, 2014 846.75 857.39 843.84 848.24 0 -3.27(-0.38%)
Nov 03, 2014 857.81 872.07 837.24 851.50 0 -3.47(-0.41%)
Oct 31, 2014 841.48 856.14 826.71 854.97 0 +11.53(+1.37%)
Oct 30, 2014 852.58 855.72 838.89 843.44 0 -28.88(-3.31%)
Oct 28, 2014 878.99 892.68 857.88 872.33 0 -12.31(-1.39%)
Oct 27, 2014 887.28 897.15 884.64 884.64 0 -12.04(-1.34%)
Oct 24, 2014 895.95 903.24 889.50 896.68 0 -3.94(-0.44%)
Oct 23, 2014 905.55 908.63 894.84 900.62 0 -19.69(-2.14%)
Oct 21, 2014 913.33 927.70 905.37 920.30 0 +24.68(+2.76%)
Oct 20, 2014 886.65 899.72 883.51 895.62 0 +10.98(+1.24%)
Oct 17, 2014 890.09 899.71 882.67 884.65 0 +4.25(+0.48%)
Oct 16, 2014 860.12 893.46 857.00 880.40 0 +2.29(+0.26%)
Oct 15, 2014 877.60 889.42 856.91 878.11 0 -10.73(-1.21%)
Oct 14, 2014 891.02 907.00 880.89 888.84 0 +8.18(+0.93%)
Oct 13, 2014 880.81 881.76 879.76 880.67 0 -1.19(-0.14%)
Oct 10, 2014 880.00 901.26 866.03 881.86 0 -6.32(-0.71%)
Oct 09, 2014 919.76 921.05 886.27 888.18 0 -30.29(-3.30%)
Oct 08, 2014 903.41 920.44 889.59 918.47 0 +16.20(+1.80%)
Oct 07, 2014 916.68 923.24 901.63 902.27 0 -21.96(-2.38%)
Oct 06, 2014 924.18 935.22 910.93 924.23 0 +6.00(+0.65%)
Oct 03, 2014 917.09 921.74 905.71 918.23 0 +2.92(+0.32%)
Oct 02, 2014 917.02 923.32 898.85 915.31 0 -1.00(-0.11%)
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.