Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 89.99 93.08 89.68 92.51 2,037,488 +2.51(+2.79%)
Apr 29, 2014 90.15 90.62 89.10 90.00 2,735,114 -0.06(-0.07%)
Apr 28, 2014 92.89 93.40 88.64 90.06 3,962,602 -2.81(-3.03%)
Apr 25, 2014 96.00 96.00 92.78 92.87 2,856,746 -3.57(-3.70%)
Apr 24, 2014 96.44 96.82 94.76 96.44 3,138,296 +0.91(+0.95%)
Apr 23, 2014 98.21 98.85 93.80 95.53 7,234,746 -9.62(-9.15%)
Apr 22, 2014 105.10 107.32 104.96 105.15 3,710,935 +0.31(+0.30%)
Apr 21, 2014 103.01 105.10 102.65 104.84 1,705,151 +1.67(+1.62%)
Apr 17, 2014 102.34 103.17 103.17 103.17 1,416,200 +0.83(+0.81%)
Apr 16, 2014 102.71 104.48 101.00 102.34 1,534,293 +0.12(+0.12%)
Apr 15, 2014 100.73 102.61 99.44 102.22 1,772,695 +1.44(+1.43%)
Apr 14, 2014 100.94 101.65 99.71 100.78 2,209,994 +1.54(+1.55%)
Apr 11, 2014 101.42 101.70 99.00 99.24 3,267,438 -2.94(-2.88%)
Apr 10, 2014 106.60 107.00 101.80 102.18 2,540,597 -4.22(-3.97%)
Apr 09, 2014 107.67 107.98 104.14 106.40 2,773,815 -1.28(-1.19%)
Apr 08, 2014 104.46 107.90 103.50 107.68 2,065,183 +3.32(+3.18%)
Apr 07, 2014 103.90 105.58 103.01 104.36 2,356,191 +0.38(+0.37%)
Apr 04, 2014 108.66 109.26 103.33 103.98 3,503,707 -3.94(-3.65%)
Apr 03, 2014 109.54 110.13 106.58 107.92 2,044,675 -1.63(-1.49%)
Apr 02, 2014 111.36 112.89 109.46 109.55 1,633,395 -2.25(-2.01%)
Apr 01, 2014 108.29 111.83 108.19 111.80 2,155,915 +3.78(+3.50%)
Mar 31, 2014 107.05 109.90 106.78 108.02 1,620,202 +1.73(+1.63%)
Mar 28, 2014 107.16 108.62 105.58 106.29 1,545,774 -0.37(-0.35%)
Mar 27, 2014 105.55 108.26 104.30 106.66 2,119,931 +1.10(+1.04%)
Mar 26, 2014 110.73 111.38 104.69 105.56 4,441,785 -4.52(-4.11%)
Mar 25, 2014 109.06 110.58 107.80 110.08 2,213,350 +1.32(+1.21%)
Mar 24, 2014 110.81 111.02 106.63 108.76 2,622,757 -0.45(-0.41%)
Mar 21, 2014 111.19 111.45 108.29 109.21 1,914,526 -1.46(-1.32%)
Mar 20, 2014 108.85 111.04 108.75 110.67 1,441,253 +1.32(+1.21%)
Mar 19, 2014 109.55 109.86 108.26 109.35 2,497,574 -0.87(-0.79%)
Mar 18, 2014 110.00 110.67 109.75 110.22 2,318,319 +0.48(+0.44%)
Mar 17, 2014 106.83 110.00 106.51 109.74 3,130,305 +4.24(+4.02%)
Mar 14, 2014 104.10 105.78 103.52 105.50 1,194,225 +1.53(+1.47%)
Mar 13, 2014 107.35 107.86 103.29 103.97 3,039,232 -2.90(-2.71%)
Mar 12, 2014 103.68 107.45 103.68 106.87 3,492,335 +3.12(+3.01%)
Mar 11, 2014 104.08 106.46 103.08 103.75 3,532,760 +0.72(+0.70%)
Mar 10, 2014 101.88 103.03 100.93 103.03 2,053,080 +1.52(+1.50%)
Mar 07, 2014 102.49 102.51 100.69 101.51 1,374,184 -0.45(-0.44%)
Mar 06, 2014 103.08 103.42 101.89 101.96 1,265,150 -0.87(-0.85%)
Mar 05, 2014 100.44 103.44 100.11 102.83 3,115,262 +1.79(+1.77%)
Mar 04, 2014 97.37 101.43 97.29 101.04 4,202,654 +5.39(+5.64%)
Mar 03, 2014 92.82 96.04 92.73 95.65 1,417,386 -0.40(-0.42%)
Feb 28, 2014 98.00 98.00 95.34 96.05 1,653,476 -1.73(-1.77%)
Feb 27, 2014 97.19 98.32 95.74 97.78 1,675,112 +0.09(+0.09%)
Feb 26, 2014 96.64 99.22 96.28 97.69 2,255,568 +1.44(+1.50%)
Feb 25, 2014 96.60 96.93 95.94 96.25 1,027,647 -0.44(-0.46%)
Feb 24, 2014 96.24 97.50 96.07 96.69 1,280,864 +0.28(+0.29%)
Feb 21, 2014 95.89 97.20 95.38 96.41 1,509,666 +0.59(+0.62%)
Feb 20, 2014 94.49 95.95 94.02 95.82 1,773,017 +1.49(+1.58%)
Feb 19, 2014 95.25 95.86 94.20 94.33 1,781,509 -1.28(-1.34%)
Feb 18, 2014 94.85 96.49 94.66 95.61 3,178,844 +0.41(+0.43%)
Feb 14, 2014 94.33 95.20 95.20 95.20 3,470,200 +1.48(+1.58%)
Feb 13, 2014 92.83 94.42 92.56 93.72 1,831,340 +0.19(+0.20%)
Feb 12, 2014 93.00 94.86 92.66 93.53 2,070,681 +0.47(+0.51%)
Feb 11, 2014 93.04 93.79 92.16 93.06 1,593,599 -0.01(-0.01%)
Feb 10, 2014 91.63 93.20 91.14 93.07 2,083,961 +1.35(+1.47%)
Feb 07, 2014 91.02 91.81 90.15 91.72 2,245,367 +0.79(+0.87%)
Feb 06, 2014 89.92 91.03 89.28 90.93 2,317,778 +1.33(+1.48%)
Feb 05, 2014 88.00 89.90 87.10 89.60 2,674,969 +1.52(+1.73%)
Feb 04, 2014 87.63 88.61 86.88 88.08 2,866,431 +0.98(+1.13%)
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.