Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 103.95 104.05 100.40 101.44 5,351,226 -2.81(-2.70%)
Sep 29, 2014 102.24 104.52 102.03 104.25 2,836,790 +0.29(+0.28%)
Sep 26, 2014 102.15 104.74 101.70 103.96 2,402,520 +1.68(+1.64%)
Sep 25, 2014 104.42 104.64 102.27 102.28 4,739,621 -2.54(-2.42%)
Sep 24, 2014 102.88 105.09 101.46 104.82 4,080,395 +1.80(+1.75%)
Sep 23, 2014 103.44 105.22 102.87 103.02 4,713,713 -0.52(-0.50%)
Sep 22, 2014 104.02 104.30 102.26 103.54 6,184,311 -1.59(-1.51%)
Sep 19, 2014 106.23 106.58 105.07 105.13 3,217,377 -0.67(-0.63%)
Sep 18, 2014 107.40 107.78 105.07 105.80 3,167,044 -0.84(-0.79%)
Sep 17, 2014 106.88 107.76 105.91 106.64 3,076,885 -0.37(-0.35%)
Sep 16, 2014 105.95 108.14 105.90 107.01 2,954,047 +0.77(+0.72%)
Sep 15, 2014 105.28 106.55 104.08 106.24 2,408,367 +0.78(+0.74%)
Sep 12, 2014 107.12 107.19 104.59 105.46 3,061,911 -1.93(-1.80%)
Sep 11, 2014 106.20 107.52 105.18 107.39 2,306,749 +0.69(+0.65%)
Sep 10, 2014 106.63 106.79 105.02 106.70 3,550,280 +0.35(+0.33%)
Sep 09, 2014 106.57 107.77 105.50 106.35 2,828,874 -0.67(-0.63%)
Sep 08, 2014 108.37 108.64 105.96 107.02 4,290,687 -2.85(-2.59%)
Sep 05, 2014 108.78 109.93 106.93 109.87 4,839,311 +1.36(+1.25%)
Sep 04, 2014 111.94 112.00 107.99 108.51 7,292,072 -2.97(-2.66%)
Sep 03, 2014 112.48 112.99 111.16 111.48 2,290,040 -0.09(-0.08%)
Sep 02, 2014 112.08 112.93 110.87 111.57 3,915,878 -1.12(-0.99%)
Aug 29, 2014 110.47 112.69 112.69 112.69 2,556,000 +1.61(+1.45%)
Aug 28, 2014 110.02 111.23 109.85 111.08 2,230,640 +0.58(+0.52%)
Aug 27, 2014 112.29 112.29 110.32 110.50 2,563,945 -1.55(-1.38%)
Aug 26, 2014 112.16 113.51 111.92 112.05 2,813,621 +0.08(+0.07%)
Aug 25, 2014 110.20 112.08 110.01 111.97 3,843,938 +2.23(+2.03%)
Aug 22, 2014 110.43 110.65 109.01 109.74 2,267,746 -0.99(-0.89%)
Aug 21, 2014 110.30 110.93 109.01 110.73 2,576,099 +0.71(+0.65%)
Aug 20, 2014 109.99 110.23 108.87 110.02 3,405,335 +0.13(+0.12%)
Aug 19, 2014 109.12 110.17 109.00 109.89 2,916,000 +1.04(+0.96%)
Aug 18, 2014 108.16 108.93 107.25 108.85 5,174,089 +0.64(+0.59%)
Aug 15, 2014 106.40 108.29 105.97 108.21 4,096,213 +2.32(+2.19%)
Aug 14, 2014 106.60 106.86 105.33 105.89 3,892,769 -0.62(-0.58%)
Aug 13, 2014 106.65 107.39 105.91 106.51 2,008,375 +0.45(+0.42%)
Aug 12, 2014 107.79 107.79 105.66 106.06 4,306,197 -2.45(-2.26%)
Aug 11, 2014 109.27 110.23 108.38 108.51 2,986,170 -0.72(-0.66%)
Aug 08, 2014 107.03 109.30 106.59 109.23 3,376,865 +2.11(+1.97%)
Aug 07, 2014 107.48 107.75 106.00 107.12 3,320,126 +0.22(+0.21%)
Aug 06, 2014 107.79 108.50 106.50 106.90 4,025,718 -1.20(-1.11%)
Aug 05, 2014 110.17 110.40 107.27 108.10 4,137,863 -2.63(-2.38%)
Aug 04, 2014 106.60 112.19 106.02 110.73 6,692,579 +5.11(+4.84%)
Aug 01, 2014 105.87 106.89 104.50 105.62 5,191,005 -1.23(-1.15%)
Jul 31, 2014 109.14 109.14 106.00 106.85 6,758,356 -3.02(-2.75%)
Jul 30, 2014 111.47 113.00 108.76 109.87 6,011,938 +0.64(+0.59%)
Jul 29, 2014 107.55 110.15 107.25 109.23 6,749,697 +1.58(+1.47%)
Jul 28, 2014 109.41 109.57 107.38 107.65 4,839,536 -1.56(-1.43%)
Jul 25, 2014 110.44 110.44 109.04 109.21 2,240,186 -1.79(-1.61%)
Jul 24, 2014 110.45 112.11 110.11 111.00 4,549,499 +0.19(+0.17%)
Jul 23, 2014 108.66 111.11 108.18 110.81 5,437,700 +2.49(+2.30%)
Jul 22, 2014 109.33 109.51 108.28 108.32 4,173,844 -0.55(-0.51%)
Jul 21, 2014 108.60 109.30 106.78 108.87 3,406,476 +0.54(+0.50%)
Jul 18, 2014 108.07 108.77 107.56 108.33 3,102,908 +0.22(+0.20%)
Jul 17, 2014 112.26 112.50 107.96 108.11 5,618,381 -4.42(-3.93%)
Jul 16, 2014 110.30 112.80 109.45 112.53 7,088,635 +2.81(+2.56%)
Jul 15, 2014 109.25 110.31 107.61 109.72 8,849,336 +3.80(+3.59%)
Jul 14, 2014 105.53 106.33 105.15 105.92 2,826,449 +1.14(+1.09%)
Jul 11, 2014 106.00 106.06 104.45 104.78 2,869,491 -1.36(-1.28%)
Jul 10, 2014 105.98 106.78 105.21 106.14 2,644,994 -1.36(-1.27%)
Jul 09, 2014 107.61 107.64 106.62 107.50 2,165,134 +0.01(+0.01%)
Jul 08, 2014 106.49 107.68 105.98 107.49 3,405,247 +0.70(+0.66%)
Jul 07, 2014 107.60 107.64 106.56 106.79 1,718,887 -0.79(-0.73%)
Jul 03, 2014 107.93 107.58 107.58 107.58 1,259,200 -0.05(-0.05%)
Jul 02, 2014 109.04 109.75 107.39 107.63 2,073,209 -1.70(-1.55%)
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.