Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 106.54 108.38 106.34 107.92 823,742 +1.71(+1.61%)
Nov 26, 2014 107.60 106.21 106.21 106.21 1,560,600 -1.39(-1.29%)
Nov 25, 2014 109.18 110.60 106.22 107.60 3,736,526 +2.59(+2.47%)
Nov 24, 2014 104.00 105.21 103.34 105.01 2,826,855 +1.10(+1.06%)
Nov 21, 2014 104.95 105.24 102.94 103.91 1,300,197 -0.37(-0.35%)
Nov 20, 2014 102.36 104.33 102.01 104.28 672,775 +1.59(+1.55%)
Nov 19, 2014 101.70 102.85 101.33 102.69 949,049 +0.67(+0.66%)
Nov 18, 2014 101.52 102.65 101.24 102.02 660,188 +0.24(+0.24%)
Nov 17, 2014 102.18 102.64 101.41 101.78 667,088 -0.61(-0.60%)
Nov 14, 2014 103.30 103.71 102.18 102.39 781,782 -0.92(-0.89%)
Nov 13, 2014 102.73 103.80 101.66 103.31 1,274,276 +0.42(+0.41%)
Nov 12, 2014 99.66 103.00 99.31 102.89 1,404,796 +2.95(+2.95%)
Nov 11, 2014 99.88 100.30 99.52 99.94 524,525 +0.36(+0.36%)
Nov 10, 2014 98.75 99.90 98.46 99.58 783,101 +0.72(+0.73%)
Nov 07, 2014 97.80 99.50 97.62 98.86 1,128,007 +0.86(+0.88%)
Nov 06, 2014 96.01 98.15 96.01 98.00 1,112,896 +2.28(+2.38%)
Nov 05, 2014 95.11 95.75 94.83 95.72 672,680 +1.38(+1.46%)
Nov 04, 2014 95.06 95.73 94.00 94.34 1,131,615 -2.00(-2.08%)
Nov 03, 2014 96.28 96.93 95.72 96.34 656,601 +0.22(+0.23%)
Oct 31, 2014 96.64 96.97 95.61 96.12 761,371 +0.86(+0.90%)
Oct 30, 2014 94.67 95.89 94.04 95.26 505,109 +0.50(+0.53%)
Oct 29, 2014 94.64 95.07 94.02 94.76 604,651 +0.02(+0.02%)
Oct 28, 2014 94.44 94.81 93.43 94.74 770,468 +0.31(+0.33%)
Oct 27, 2014 94.24 94.63 94.44 94.43 388,850 -0.01(-0.01%)
Oct 24, 2014 94.20 94.85 93.09 94.44 807,644 +0.04(+0.04%)
Oct 23, 2014 93.90 95.17 93.63 94.40 1,532,083 +1.40(+1.51%)
Oct 22, 2014 93.50 94.38 92.69 93.00 1,085,502 -0.21(-0.23%)
Oct 21, 2014 91.89 93.25 91.52 93.21 770,836 +2.18(+2.39%)
Oct 20, 2014 88.82 91.14 88.33 91.03 1,391,274 +2.19(+2.47%)
Oct 17, 2014 91.50 91.71 88.65 88.84 1,908,325 -1.88(-2.07%)
Oct 16, 2014 87.59 91.43 86.41 90.72 1,926,410 +2.95(+3.36%)
Oct 15, 2014 87.67 88.68 85.69 87.77 1,750,584 -1.09(-1.23%)
Oct 14, 2014 89.50 89.99 88.63 88.86 1,193,312 -0.35(-0.39%)
Oct 13, 2014 91.50 91.51 89.07 89.21 1,192,533 -2.28(-2.49%)
Oct 10, 2014 92.58 92.94 91.47 91.49 1,375,991 -1.14(-1.23%)
Oct 09, 2014 94.86 95.28 91.87 92.63 1,357,425 -2.36(-2.48%)
Oct 08, 2014 93.84 95.13 93.10 94.99 1,021,872 +1.40(+1.50%)
Oct 07, 2014 94.40 94.55 93.17 93.59 1,565,687 -1.56(-1.64%)
Oct 06, 2014 95.36 96.57 95.00 95.15 1,000,888 +0.00(+0.00%)
Oct 03, 2014 95.55 95.67 94.80 95.15 1,048,409 +0.10(+0.11%)
Oct 02, 2014 94.71 95.56 93.11 95.05 1,378,700 +0.72(+0.76%)
Oct 01, 2014 96.21 96.29 94.09 94.33 1,967,425 -1.98(-2.06%)
Sep 30, 2014 97.59 97.72 95.65 96.31 1,313,306 -1.05(-1.08%)
Sep 29, 2014 96.71 97.97 96.70 97.36 716,148 -0.78(-0.79%)
Sep 26, 2014 97.69 98.72 97.65 98.14 549,332 +0.65(+0.67%)
Sep 25, 2014 98.43 98.90 97.40 97.49 996,311 -1.01(-1.03%)
Sep 24, 2014 96.00 98.58 95.95 98.50 1,256,271 +2.51(+2.61%)
Sep 23, 2014 97.00 97.25 95.88 95.99 940,142 -1.03(-1.06%)
Sep 22, 2014 98.82 98.90 96.44 97.02 1,293,447 -2.53(-2.54%)
Sep 19, 2014 100.53 100.64 99.33 99.55 1,057,309 -0.44(-0.44%)
Sep 18, 2014 100.34 100.34 99.71 99.99 852,218 -0.24(-0.24%)
Sep 17, 2014 101.39 101.46 100.09 100.23 1,510,324 -1.18(-1.16%)
Sep 16, 2014 100.44 101.88 100.01 101.41 927,591 +0.70(+0.70%)
Sep 15, 2014 100.92 100.97 100.01 100.71 985,045 -0.44(-0.43%)
Sep 12, 2014 101.47 101.60 100.62 101.15 690,527 -0.03(-0.03%)
Sep 11, 2014 100.68 101.22 100.44 101.18 611,492 +0.09(+0.09%)
Sep 10, 2014 100.41 101.29 100.29 101.09 793,999 -0.51(-0.50%)
Sep 09, 2014 102.20 102.50 101.57 101.60 662,287 -0.94(-0.92%)
Sep 08, 2014 103.13 103.46 102.23 102.54 1,164,675 -0.93(-0.90%)
Sep 05, 2014 102.37 103.54 101.18 103.47 906,591 +0.83(+0.81%)
Sep 04, 2014 101.11 103.22 101.04 102.64 1,394,336 +1.78(+1.76%)
Sep 03, 2014 102.14 102.38 100.51 100.86 1,117,171 -0.82(-0.81%)
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.