Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 115.96 116.66 114.71 115.72 1,117,540 -0.09(-0.08%)
May 29, 2014 116.11 116.54 114.87 115.81 874,984 +0.22(+0.19%)
May 28, 2014 116.36 117.13 115.47 115.58 721,631 -0.86(-0.74%)
May 27, 2014 116.20 117.56 115.89 116.45 1,207,613 +0.71(+0.61%)
May 23, 2014 115.08 115.74 115.74 115.74 1,086,331 +1.21(+1.06%)
May 22, 2014 113.81 114.85 112.86 114.53 1,004,477 +0.73(+0.64%)
May 21, 2014 112.86 114.09 112.69 113.81 911,377 +1.00(+0.89%)
May 20, 2014 112.56 113.56 111.56 112.81 1,108,000 -0.01(-0.01%)
May 19, 2014 110.43 112.97 110.43 112.81 1,868,751 +2.18(+1.97%)
May 16, 2014 111.27 111.79 109.73 110.64 1,252,104 -0.52(-0.47%)
May 15, 2014 111.39 112.39 109.53 111.16 1,564,519 -0.40(-0.36%)
May 14, 2014 113.42 113.42 111.29 111.56 1,553,112 -1.79(-1.58%)
May 13, 2014 114.94 115.23 113.32 113.35 1,344,279 -1.58(-1.38%)
May 12, 2014 111.75 115.23 111.73 114.93 1,836,032 +3.33(+2.98%)
May 09, 2014 108.53 111.65 108.14 111.61 1,390,828 +3.09(+2.84%)
May 08, 2014 110.69 110.75 107.92 108.52 2,210,686 -2.17(-1.96%)
May 07, 2014 102.29 111.44 100.40 110.69 4,380,818 +8.61(+8.43%)
May 06, 2014 102.47 103.20 101.98 102.08 3,032,690 -0.31(-0.30%)
May 05, 2014 101.10 102.79 100.56 102.38 2,091,071 +1.14(+1.13%)
May 02, 2014 101.85 102.51 101.06 101.24 1,258,926 -0.49(-0.48%)
May 01, 2014 102.75 103.25 101.36 101.73 1,298,251 -0.31(-0.30%)
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%)
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.