Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 101.64 104.33 101.23 102.04 1,435,049 +0.65(+0.64%)
Apr 29, 2014 101.84 101.94 100.81 101.39 948,704 +0.08(+0.07%)
Apr 28, 2014 101.84 101.89 100.33 101.31 1,305,987 -0.19(-0.19%)
Apr 25, 2014 100.71 101.71 100.46 101.51 969,565 +0.33(+0.33%)
Apr 24, 2014 101.31 102.09 100.75 101.17 1,268,578 +0.88(+0.88%)
Apr 23, 2014 99.90 101.34 98.90 100.29 1,443,346 -0.01(-0.01%)
Apr 22, 2014 98.11 100.74 98.11 100.30 1,673,291 +2.32(+2.37%)
Apr 21, 2014 97.84 98.78 96.77 97.98 2,406,317 +0.59(+0.61%)
Apr 17, 2014 98.13 97.38 97.38 97.38 3,345,579 -3.77(-3.73%)
Apr 16, 2014 102.39 102.78 100.58 101.16 995,711 -0.79(-0.77%)
Apr 15, 2014 101.83 102.28 100.58 101.94 1,364,222 +0.37(+0.37%)
Apr 14, 2014 100.94 101.64 100.05 101.57 1,463,183 +1.01(+1.01%)
Apr 11, 2014 100.85 102.00 100.44 100.56 1,373,465 -1.39(-1.37%)
Apr 10, 2014 105.81 106.35 101.54 101.95 2,176,462 -3.94(-3.72%)
Apr 09, 2014 103.82 106.16 103.57 105.90 1,628,716 +2.45(+2.36%)
Apr 08, 2014 104.32 105.18 101.02 103.45 2,654,079 -0.68(-0.65%)
Apr 07, 2014 104.32 106.06 103.90 104.13 1,933,711 -0.20(-0.19%)
Apr 04, 2014 106.32 106.82 103.90 104.33 1,778,169 -1.75(-1.65%)
Apr 03, 2014 104.65 106.12 104.10 106.07 1,355,365 +1.78(+1.71%)
Apr 02, 2014 105.58 105.58 103.97 104.29 1,438,324 -1.02(-0.97%)
Apr 01, 2014 104.85 106.93 104.54 105.31 1,616,449 +0.51(+0.49%)
Mar 31, 2014 105.78 105.88 103.34 104.80 1,362,875 -0.33(-0.32%)
Mar 28, 2014 104.65 105.94 104.49 105.13 664,540 +0.95(+0.91%)
Mar 27, 2014 105.15 105.52 103.76 104.19 773,299 -0.56(-0.53%)
Mar 26, 2014 106.50 106.74 104.24 104.74 874,795 -1.18(-1.11%)
Mar 25, 2014 105.50 107.40 105.17 105.92 995,181 +0.38(+0.36%)
Mar 24, 2014 108.70 109.10 105.51 105.54 1,848,612 -2.97(-2.74%)
Mar 21, 2014 111.00 111.12 108.49 108.51 2,197,571 -1.66(-1.51%)
Mar 20, 2014 108.47 111.24 108.34 110.17 1,836,013 +1.69(+1.56%)
Mar 19, 2014 105.30 108.99 105.15 108.48 2,243,866 +3.26(+3.09%)
Mar 18, 2014 103.34 105.46 103.34 105.23 1,089,140 +1.77(+1.71%)
Mar 17, 2014 101.98 103.88 101.92 103.45 928,427 +1.90(+1.87%)
Mar 14, 2014 101.77 102.56 101.29 101.55 3,618,053 -0.12(-0.12%)
Mar 13, 2014 103.11 103.19 101.53 101.67 1,915,039 -1.27(-1.23%)
Mar 12, 2014 102.13 103.20 101.85 102.94 1,470,285 +0.58(+0.57%)
Mar 11, 2014 103.13 103.13 102.21 102.36 1,261,469 -0.48(-0.47%)
Mar 10, 2014 102.69 102.93 102.12 102.84 1,066,673 -0.04(-0.04%)
Mar 07, 2014 102.74 103.17 101.88 102.88 1,562,206 -0.51(-0.49%)
Mar 06, 2014 104.24 105.08 103.12 103.39 1,577,751 -0.45(-0.44%)
Mar 05, 2014 103.66 104.74 102.92 103.84 1,228,324 -0.36(-0.35%)
Mar 04, 2014 104.87 105.29 103.68 104.21 1,899,111 +0.12(+0.12%)
Mar 03, 2014 105.92 106.66 103.53 104.08 2,094,461 -0.22(-0.21%)
Feb 28, 2014 102.76 104.89 102.45 104.31 1,852,327 +1.71(+1.66%)
Feb 27, 2014 102.27 103.21 101.82 102.60 1,353,213 +0.29(+0.28%)
Feb 26, 2014 100.30 104.55 100.30 102.31 2,754,314 -0.17(-0.16%)
Feb 25, 2014 105.15 105.84 101.95 102.48 3,677,691 -2.97(-2.81%)
Feb 24, 2014 95.60 106.44 95.37 105.45 7,081,582 +10.08(+10.57%)
Feb 21, 2014 95.27 96.56 94.95 95.37 3,730,152 +0.54(+0.57%)
Feb 20, 2014 93.60 95.46 93.60 94.83 1,988,508 +0.24(+0.25%)
Feb 19, 2014 94.54 95.48 94.38 94.59 1,733,230 -0.31(-0.32%)
Feb 18, 2014 93.43 96.42 93.08 94.89 2,532,580 +1.93(+2.08%)
Feb 14, 2014 89.84 92.96 92.96 92.96 2,974,625 +2.98(+3.31%)
Feb 13, 2014 88.60 90.18 88.37 89.99 1,628,522 +1.33(+1.50%)
Feb 12, 2014 90.25 91.11 88.48 88.66 1,527,915 -1.56(-1.73%)
Feb 11, 2014 89.54 90.47 88.00 90.22 1,489,775 +0.74(+0.83%)
Feb 10, 2014 88.84 89.48 87.84 89.48 1,792,384 +0.46(+0.52%)
Feb 07, 2014 89.05 89.57 87.71 89.01 2,442,816 -0.64(-0.71%)
Feb 06, 2014 88.64 89.79 87.84 89.65 2,330,335 +0.88(+0.99%)
Feb 05, 2014 84.40 89.86 84.40 88.77 5,005,763 -1.63(-1.81%)
Feb 04, 2014 89.48 90.51 88.40 90.40 2,206,291 +1.03(+1.15%)
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.