Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 112.28 115.83 110.35 113.73 5,451,363 +1.52(+1.36%)
May 28, 2015 111.20 112.37 110.85 112.20 1,974,589 +1.14(+1.02%)
May 27, 2015 110.86 111.67 109.94 111.07 1,536,730 +1.28(+1.17%)
May 26, 2015 110.58 110.71 109.64 109.78 1,762,052 -0.62(-0.56%)
May 22, 2015 110.20 110.40 110.40 110.40 1,804,998 -0.16(-0.15%)
May 21, 2015 109.90 110.73 109.71 110.57 1,130,564 +0.28(+0.25%)
May 20, 2015 110.02 110.63 109.63 110.29 1,818,629 +0.30(+0.27%)
May 19, 2015 109.89 110.49 109.72 109.99 1,320,337 +0.35(+0.32%)
May 18, 2015 108.56 109.80 108.12 109.64 1,573,467 +0.95(+0.88%)
May 15, 2015 107.94 108.70 107.56 108.69 1,702,492 +1.21(+1.13%)
May 14, 2015 106.90 107.55 106.84 107.47 1,248,829 +1.63(+1.54%)
May 13, 2015 106.21 107.01 105.72 105.84 1,649,609 -0.28(-0.26%)
May 12, 2015 104.82 107.12 104.76 106.12 1,699,980 +0.75(+0.71%)
May 11, 2015 105.23 106.31 105.09 105.37 1,131,252 +0.04(+0.04%)
May 08, 2015 104.94 105.88 104.72 105.33 1,327,913 +1.32(+1.27%)
May 07, 2015 103.15 104.81 103.15 104.01 1,467,902 +0.50(+0.48%)
May 06, 2015 104.11 104.44 102.80 103.51 1,255,369 +0.16(+0.16%)
May 05, 2015 104.69 104.94 103.03 103.35 1,994,293 -1.92(-1.82%)
May 04, 2015 104.77 105.87 104.65 105.26 1,887,176 +0.69(+0.66%)
May 01, 2015 103.98 104.65 103.30 104.57 1,957,212 +1.54(+1.50%)
Apr 30, 2015 104.12 104.80 102.84 103.03 3,280,881 -1.10(-1.06%)
Apr 29, 2015 106.00 106.53 102.89 104.13 2,874,959 -2.28(-2.15%)
Apr 28, 2015 104.90 107.09 102.88 106.41 3,679,096 +3.34(+3.24%)
Apr 27, 2015 105.14 105.43 102.95 103.08 2,213,647 -1.83(-1.75%)
Apr 24, 2015 104.69 105.09 104.34 104.91 1,314,790 -0.08(-0.07%)
Apr 23, 2015 103.92 105.18 103.65 104.98 1,193,495 +0.91(+0.88%)
Apr 22, 2015 104.44 104.84 103.38 104.07 2,435,789 -0.39(-0.38%)
Apr 21, 2015 103.82 104.72 103.70 104.46 1,594,865 +1.07(+1.03%)
Apr 20, 2015 104.27 104.77 103.34 103.39 1,433,200 -0.45(-0.44%)
Apr 17, 2015 104.62 104.88 102.93 103.85 1,832,704 -1.65(-1.56%)
Apr 16, 2015 104.33 105.71 104.33 105.50 2,981,370 +3.23(+3.16%)
Apr 15, 2015 104.66 104.67 101.65 102.27 2,623,221 -1.73(-1.67%)
Apr 14, 2015 104.04 104.34 103.15 104.00 1,063,882 +0.18(+0.18%)
Apr 13, 2015 104.24 105.22 103.79 103.82 1,293,965 -0.21(-0.20%)
Apr 10, 2015 104.12 104.12 103.29 104.03 950,870 +0.18(+0.18%)
Apr 09, 2015 103.17 104.24 103.15 103.85 1,587,994 +0.25(+0.24%)
Apr 08, 2015 103.33 104.18 102.81 103.60 1,283,374 +0.65(+0.63%)
Apr 07, 2015 104.59 104.97 102.94 102.95 1,699,151 -0.76(-0.73%)
Apr 06, 2015 102.48 103.91 102.24 103.71 1,721,865 +0.65(+0.63%)
Apr 02, 2015 103.02 103.06 103.06 103.06 1,231,740 +0.27(+0.26%)
Apr 01, 2015 102.59 102.79 100.92 102.79 2,108,953 +0.33(+0.32%)
Mar 31, 2015 103.80 104.05 102.44 102.46 2,681,291 -1.96(-1.88%)
Mar 30, 2015 104.87 105.17 103.84 104.42 1,700,633 +1.13(+1.09%)
Mar 27, 2015 102.24 103.85 102.21 103.30 1,675,781 +1.43(+1.41%)
Mar 26, 2015 102.64 103.03 101.34 101.86 2,636,522 -1.33(-1.29%)
Mar 25, 2015 104.83 105.58 103.14 103.19 2,673,841 -1.39(-1.33%)
Mar 24, 2015 105.24 105.41 104.50 104.59 2,351,622 -0.50(-0.48%)
Mar 23, 2015 104.36 105.70 104.31 105.09 3,017,440 +0.61(+0.58%)
Mar 20, 2015 104.55 104.95 103.82 104.48 2,554,953 +0.31(+0.29%)
Mar 19, 2015 103.88 104.81 103.15 104.17 2,546,225 +0.80(+0.77%)
Mar 18, 2015 101.31 103.75 101.11 103.38 2,893,200 +2.00(+1.97%)
Mar 17, 2015 101.20 101.47 100.37 101.38 2,496,846 -0.64(-0.63%)
Mar 16, 2015 100.74 102.67 100.51 102.02 2,940,108 +1.90(+1.90%)
Mar 13, 2015 98.10 100.22 97.45 100.11 3,111,402 +1.89(+1.93%)
Mar 12, 2015 96.95 98.44 96.73 98.22 2,376,968 +2.00(+2.08%)
Mar 11, 2015 96.46 97.09 96.04 96.22 1,692,082 -0.12(-0.12%)
Mar 10, 2015 96.57 96.91 95.75 96.33 2,427,218 -1.32(-1.35%)
Mar 09, 2015 96.78 97.85 96.76 97.65 1,383,063 +0.83(+0.85%)
Mar 06, 2015 97.88 98.01 96.46 96.83 2,385,031 -1.37(-1.39%)
Mar 05, 2015 97.84 98.71 97.50 98.19 3,085,163 +0.33(+0.33%)
Mar 04, 2015 95.64 98.10 95.98 97.86 4,445,109 +1.89(+1.96%)
Mar 03, 2015 96.34 96.50 95.25 95.98 3,533,168 -0.68(-0.71%)
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.