Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 105.46 105.55 104.00 104.20 2,375,774 -1.49(-1.41%)
May 28, 2015 105.35 105.77 104.82 105.69 2,407,204 +0.31(+0.29%)
May 27, 2015 105.15 105.58 104.78 105.38 2,091,700 +0.54(+0.52%)
May 26, 2015 105.51 105.67 104.47 104.84 2,182,430 -1.08(-1.02%)
May 22, 2015 106.27 105.92 105.92 105.92 1,458,000 -0.44(-0.41%)
May 21, 2015 106.28 106.80 106.08 106.36 2,659,720 +0.13(+0.12%)
May 20, 2015 105.92 106.58 105.60 106.23 3,377,446 +0.42(+0.40%)
May 19, 2015 106.41 106.63 105.63 105.81 2,502,058 -0.96(-0.90%)
May 18, 2015 106.65 107.10 106.59 106.77 3,039,502 -0.08(-0.07%)
May 15, 2015 106.67 106.92 106.08 106.85 5,468,210 +0.41(+0.39%)
May 14, 2015 104.86 106.58 104.50 106.44 4,946,383 +2.00(+1.91%)
May 13, 2015 103.10 105.23 103.03 104.44 4,612,028 +2.13(+2.08%)
May 12, 2015 101.88 102.44 101.45 102.31 2,481,610 -0.38(-0.37%)
May 11, 2015 102.98 103.39 102.56 102.69 3,380,231 +0.57(+0.56%)
May 08, 2015 102.22 102.47 101.93 102.12 3,955,189 +1.11(+1.10%)
May 07, 2015 100.65 101.15 100.15 101.01 4,486,972 +0.02(+0.02%)
May 06, 2015 102.15 102.25 100.31 100.99 3,834,713 -0.55(-0.54%)
May 05, 2015 102.52 102.88 101.28 101.54 2,214,769 -1.04(-1.01%)
May 04, 2015 102.48 103.34 102.33 102.58 2,382,783 +0.08(+0.08%)
May 01, 2015 101.56 102.52 101.42 102.50 2,100,208 +1.58(+1.57%)
Apr 30, 2015 101.56 101.96 100.69 100.92 3,128,457 -0.82(-0.81%)
Apr 29, 2015 102.25 102.84 101.54 101.74 2,715,924 -1.19(-1.16%)
Apr 28, 2015 102.95 103.32 101.94 102.93 2,105,935 +0.39(+0.38%)
Apr 27, 2015 102.88 103.26 102.40 102.54 1,865,990 +0.04(+0.04%)
Apr 24, 2015 102.97 103.05 102.36 102.50 2,699,991 -0.51(-0.50%)
Apr 23, 2015 101.98 103.44 101.72 103.01 3,230,534 +0.82(+0.80%)
Apr 22, 2015 101.23 102.35 101.02 102.19 3,329,405 +0.86(+0.85%)
Apr 21, 2015 102.69 102.97 101.01 101.33 3,158,562 -1.25(-1.22%)
Apr 20, 2015 102.15 102.84 102.09 102.58 3,044,257 +0.88(+0.87%)
Apr 17, 2015 103.01 103.34 100.86 101.70 6,716,311 -2.22(-2.14%)
Apr 16, 2015 103.23 104.17 103.05 103.92 3,355,679 +0.13(+0.13%)
Apr 15, 2015 103.75 104.24 103.49 103.79 2,222,814 +0.54(+0.52%)
Apr 14, 2015 102.97 103.55 102.48 103.25 2,186,910 -0.03(-0.03%)
Apr 13, 2015 104.31 104.65 103.28 103.28 2,801,858 -1.42(-1.36%)
Apr 10, 2015 104.77 104.90 103.97 104.70 2,107,757 +0.31(+0.30%)
Apr 09, 2015 103.86 104.63 103.45 104.39 1,956,376 +0.54(+0.52%)
Apr 08, 2015 103.99 104.74 103.49 103.85 2,086,157 -0.28(-0.27%)
Apr 07, 2015 104.36 104.84 104.13 104.13 1,829,911 -0.36(-0.34%)
Apr 06, 2015 102.82 105.06 102.74 104.49 2,198,144 +0.98(+0.95%)
Apr 02, 2015 103.37 103.51 103.51 103.51 2,036,600 +0.27(+0.26%)
Apr 01, 2015 104.05 104.10 102.62 103.24 2,651,099 -1.07(-1.03%)
Mar 31, 2015 104.25 104.82 103.79 104.31 2,750,984 -0.60(-0.57%)
Mar 30, 2015 103.71 105.10 103.58 104.91 2,585,564 +1.95(+1.89%)
Mar 27, 2015 102.11 103.05 102.01 102.96 3,189,392 +0.79(+0.77%)
Mar 26, 2015 101.38 102.61 100.88 102.17 2,777,334 +0.24(+0.24%)
Mar 25, 2015 104.41 104.41 101.92 101.93 2,468,946 -2.13(-2.05%)
Mar 24, 2015 104.10 104.83 103.72 104.06 2,399,079 -0.24(-0.23%)
Mar 23, 2015 105.39 105.39 103.92 104.30 4,021,247 -1.10(-1.04%)
Mar 20, 2015 103.71 106.15 103.60 105.40 9,962,893 +2.38(+2.31%)
Mar 19, 2015 103.27 103.59 102.47 103.02 2,238,108 -0.82(-0.79%)
Mar 18, 2015 101.98 104.26 101.19 103.84 2,958,765 +1.63(+1.59%)
Mar 17, 2015 102.03 102.51 101.84 102.21 1,849,938 -0.57(-0.55%)
Mar 16, 2015 101.50 102.85 101.39 102.78 2,236,508 +1.61(+1.59%)
Mar 13, 2015 102.37 102.45 100.30 101.17 2,590,479 -1.29(-1.26%)
Mar 12, 2015 100.99 102.57 100.99 102.46 2,604,688 +1.81(+1.80%)
Mar 11, 2015 101.27 101.47 100.58 100.65 2,468,878 -0.52(-0.51%)
Mar 10, 2015 102.14 102.40 101.17 101.17 3,002,571 -1.97(-1.91%)
Mar 09, 2015 102.15 103.50 102.00 103.14 2,482,900 +1.27(+1.25%)
Mar 06, 2015 102.31 102.77 101.60 101.87 2,468,301 -1.26(-1.22%)
Mar 05, 2015 103.72 103.84 103.01 103.13 2,242,872 +0.08(+0.08%)
Mar 04, 2015 104.36 104.04 102.42 103.05 2,483,478 -0.99(-0.95%)
Mar 03, 2015 103.88 104.40 103.60 104.04 2,485,237 -0.54(-0.52%)
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.