Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 102.56 102.78 101.47 101.69 4,506,108 -1.14(-1.11%)
May 28, 2015 102.50 102.85 102.03 102.84 2,468,650 -0.10(-0.09%)
May 27, 2015 102.17 103.12 102.01 102.93 4,107,845 +0.91(+0.90%)
May 26, 2015 102.91 103.12 101.66 102.02 3,865,652 -0.89(-0.86%)
May 22, 2015 103.55 102.91 102.91 102.91 2,851,320 -0.69(-0.67%)
May 21, 2015 103.49 103.78 103.43 103.60 3,757,056 +0.10(+0.10%)
May 20, 2015 103.83 104.24 103.46 103.49 3,095,151 -0.23(-0.22%)
May 19, 2015 103.69 104.03 103.36 103.73 3,264,710 +0.16(+0.15%)
May 18, 2015 103.65 104.03 103.21 103.57 2,749,510 -0.27(-0.26%)
May 15, 2015 103.75 104.14 103.43 103.84 3,025,329 +0.10(+0.09%)
May 14, 2015 103.07 103.84 102.89 103.75 3,872,269 +1.17(+1.14%)
May 13, 2015 102.02 102.85 101.97 102.58 4,069,591 +0.79(+0.77%)
May 12, 2015 100.92 102.00 100.48 101.79 2,932,601 +0.11(+0.11%)
May 11, 2015 101.91 102.38 101.61 101.68 2,687,121 -0.44(-0.44%)
May 08, 2015 101.90 102.63 101.78 102.12 3,185,362 +1.27(+1.26%)
May 07, 2015 99.98 101.23 99.98 100.86 3,322,785 +0.62(+0.61%)
May 06, 2015 100.42 101.16 99.55 100.24 3,464,632 -0.17(-0.17%)
May 05, 2015 101.02 101.39 100.09 100.41 3,063,024 -0.71(-0.70%)
May 04, 2015 100.72 101.64 100.39 101.12 3,523,120 +0.85(+0.85%)
May 01, 2015 99.70 100.53 99.70 100.27 3,397,053 +0.82(+0.82%)
Apr 30, 2015 99.72 100.42 99.21 99.45 5,520,082 -0.37(-0.37%)
Apr 29, 2015 100.10 100.43 99.31 99.82 4,841,454 -0.86(-0.86%)
Apr 28, 2015 100.27 100.70 99.31 100.68 5,327,847 +0.22(+0.22%)
Apr 27, 2015 101.41 101.78 100.35 100.46 5,423,516 -0.64(-0.64%)
Apr 24, 2015 101.62 101.62 100.38 101.10 4,786,186 -0.43(-0.42%)
Apr 23, 2015 101.45 102.66 100.86 101.53 8,969,984 -3.19(-3.04%)
Apr 22, 2015 104.17 104.85 103.38 104.71 3,505,057 +0.43(+0.41%)
Apr 21, 2015 105.33 105.37 104.04 104.29 3,098,864 -0.32(-0.31%)
Apr 20, 2015 103.65 105.17 103.48 104.61 3,765,022 +1.78(+1.73%)
Apr 17, 2015 104.62 104.63 102.46 102.83 4,817,678 -2.66(-2.52%)
Apr 16, 2015 105.39 105.97 104.98 105.49 2,614,970 -0.35(-0.33%)
Apr 15, 2015 106.02 106.41 105.47 105.84 3,138,709 +0.29(+0.27%)
Apr 14, 2015 105.12 105.86 104.39 105.55 3,011,827 +0.09(+0.09%)
Apr 13, 2015 106.04 106.42 105.30 105.46 2,925,692 -0.78(-0.74%)
Apr 10, 2015 106.51 106.64 105.70 106.24 2,361,954 +0.18(+0.17%)
Apr 09, 2015 105.72 106.31 104.97 106.06 2,642,951 +0.33(+0.31%)
Apr 08, 2015 105.69 106.33 105.06 105.73 2,759,025 +0.04(+0.04%)
Apr 07, 2015 105.18 106.56 105.10 105.69 3,899,271 +0.46(+0.44%)
Apr 06, 2015 102.80 105.55 102.63 105.23 4,026,384 +1.70(+1.65%)
Apr 02, 2015 103.89 103.52 103.52 103.52 2,913,401 +0.18(+0.17%)
Apr 01, 2015 104.47 104.63 102.95 103.34 3,378,037 -1.55(-1.47%)
Mar 31, 2015 105.18 105.56 104.68 104.89 3,272,990 -0.70(-0.66%)
Mar 30, 2015 104.41 106.05 104.41 105.59 2,648,274 +1.62(+1.56%)
Mar 27, 2015 103.24 104.22 103.03 103.97 2,709,058 +0.58(+0.56%)
Mar 26, 2015 103.01 103.89 102.51 103.39 3,224,988 -0.07(-0.07%)
Mar 25, 2015 105.71 105.89 103.43 103.46 3,995,747 -2.30(-2.18%)
Mar 24, 2015 105.29 106.61 105.26 105.76 3,288,257 +0.12(+0.11%)
Mar 23, 2015 106.08 106.13 105.45 105.64 3,392,286 -0.23(-0.22%)
Mar 20, 2015 105.61 106.28 105.17 105.87 6,875,063 +0.53(+0.50%)
Mar 19, 2015 105.66 105.69 104.83 105.34 3,072,007 -0.52(-0.49%)
Mar 18, 2015 103.75 106.16 103.05 105.86 4,815,994 +1.42(+1.36%)
Mar 17, 2015 105.25 105.26 103.89 104.43 4,022,553 -1.26(-1.19%)
Mar 16, 2015 104.02 105.73 104.02 105.69 3,320,017 +2.21(+2.13%)
Mar 13, 2015 104.30 104.53 102.87 103.48 3,592,985 -1.10(-1.05%)
Mar 12, 2015 103.39 104.62 103.38 104.58 2,697,028 +1.74(+1.69%)
Mar 11, 2015 103.46 103.79 102.80 102.84 2,978,984 -0.34(-0.33%)
Mar 10, 2015 104.80 104.83 103.17 103.18 4,033,082 -2.61(-2.47%)
Mar 09, 2015 104.74 106.05 104.61 105.79 2,528,837 +1.28(+1.22%)
Mar 06, 2015 105.88 106.05 104.29 104.52 3,325,167 -2.04(-1.92%)
Mar 05, 2015 106.33 106.64 106.00 106.56 2,433,053 +0.26(+0.25%)
Mar 04, 2015 107.00 107.00 105.85 106.30 2,470,606 -0.71(-0.66%)
Mar 03, 2015 107.83 107.85 106.70 107.00 3,510,682 -1.42(-1.31%)
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.