Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 101.89 104.59 101.48 102.29 1,431,544 +0.65(+0.64%)
Apr 29, 2014 102.09 102.19 101.06 101.64 946,387 +0.07(+0.07%)
Apr 28, 2014 102.09 102.14 100.57 101.56 1,302,798 -0.20(-0.19%)
Apr 25, 2014 100.95 101.96 100.70 101.76 967,196 +0.34(+0.33%)
Apr 24, 2014 101.56 102.34 101.00 101.42 1,265,479 +0.89(+0.88%)
Apr 23, 2014 100.14 101.58 99.14 100.54 1,439,821 -0.01(-0.01%)
Apr 22, 2014 98.35 100.98 98.35 100.55 1,669,204 +2.33(+2.37%)
Apr 21, 2014 98.08 99.02 97.00 98.22 2,400,440 +0.60(+0.61%)
Apr 17, 2014 98.37 97.62 97.62 97.62 3,337,407 -3.78(-3.73%)
Apr 16, 2014 102.64 103.03 100.83 101.40 993,279 -0.79(-0.77%)
Apr 15, 2014 102.07 102.53 100.83 102.19 1,360,890 +0.37(+0.37%)
Apr 14, 2014 101.19 101.89 100.29 101.82 1,459,609 +1.02(+1.01%)
Apr 11, 2014 101.09 102.25 100.69 100.81 1,370,110 -1.40(-1.37%)
Apr 10, 2014 106.07 106.61 101.78 102.20 2,171,146 -3.95(-3.72%)
Apr 09, 2014 104.08 106.42 103.83 106.16 1,624,738 +2.45(+2.36%)
Apr 08, 2014 104.57 105.43 101.26 103.70 2,647,597 -0.68(-0.65%)
Apr 07, 2014 104.57 106.31 104.15 104.39 1,928,988 -0.20(-0.19%)
Apr 04, 2014 106.58 107.08 104.15 104.58 1,773,826 -1.75(-1.65%)
Apr 03, 2014 104.91 106.38 104.36 106.33 1,352,055 +1.79(+1.71%)
Apr 02, 2014 105.84 105.84 104.23 104.54 1,434,811 -1.03(-0.97%)
Apr 01, 2014 105.10 107.19 104.80 105.57 1,612,501 +0.51(+0.49%)
Mar 31, 2014 106.03 106.14 103.59 105.06 1,359,546 -0.34(-0.32%)
Mar 28, 2014 104.91 106.20 104.75 105.39 662,917 +0.95(+0.91%)
Mar 27, 2014 105.41 105.78 104.01 104.44 771,410 -0.56(-0.53%)
Mar 26, 2014 106.76 107.00 104.50 105.00 872,658 -1.18(-1.11%)
Mar 25, 2014 105.76 107.66 105.43 106.18 992,751 +0.38(+0.36%)
Mar 24, 2014 108.97 109.37 105.77 105.80 1,844,097 -2.98(-2.74%)
Mar 21, 2014 111.28 111.40 108.76 108.78 2,192,203 -1.66(-1.51%)
Mar 20, 2014 108.74 111.51 108.61 110.44 1,831,529 +1.69(+1.56%)
Mar 19, 2014 105.56 109.26 105.41 108.75 2,238,386 +3.26(+3.09%)
Mar 18, 2014 103.60 105.72 103.60 105.48 1,086,480 +1.78(+1.71%)
Mar 17, 2014 102.23 104.14 102.17 103.71 926,159 +1.91(+1.87%)
Mar 14, 2014 102.02 102.81 101.54 101.80 3,609,216 -0.12(-0.12%)
Mar 13, 2014 103.36 103.44 101.77 101.92 1,910,362 -1.27(-1.23%)
Mar 12, 2014 102.38 103.46 102.10 103.20 1,466,694 +0.59(+0.57%)
Mar 11, 2014 103.38 103.38 102.46 102.61 1,258,388 -0.48(-0.47%)
Mar 10, 2014 102.94 103.18 102.37 103.09 1,064,068 -0.04(-0.04%)
Mar 07, 2014 102.99 103.42 102.13 103.13 1,558,391 -0.51(-0.49%)
Mar 06, 2014 104.50 105.33 103.37 103.64 1,573,897 -0.45(-0.44%)
Mar 05, 2014 103.91 105.00 103.17 104.10 1,225,324 -0.36(-0.35%)
Mar 04, 2014 105.13 105.55 103.93 104.46 1,894,472 +0.12(+0.12%)
Mar 03, 2014 106.18 106.92 103.78 104.34 2,089,346 -0.22(-0.21%)
Feb 28, 2014 103.01 105.15 102.70 104.56 1,847,803 +1.71(+1.66%)
Feb 27, 2014 102.52 103.47 102.07 102.85 1,349,907 +0.29(+0.28%)
Feb 26, 2014 100.55 104.81 100.55 102.56 2,747,587 -0.17(-0.16%)
Feb 25, 2014 105.41 106.10 102.20 102.73 3,668,708 -2.97(-2.81%)
Feb 24, 2014 95.83 106.70 95.60 105.71 7,064,286 +10.11(+10.57%)
Feb 21, 2014 95.51 96.80 95.18 95.60 3,721,041 +0.54(+0.57%)
Feb 20, 2014 93.82 95.69 93.82 95.06 1,983,651 +0.24(+0.26%)
Feb 19, 2014 94.77 95.71 94.61 94.82 1,728,997 -0.31(-0.32%)
Feb 18, 2014 93.66 96.66 93.30 95.13 2,526,394 +1.93(+2.08%)
Feb 14, 2014 90.06 93.19 93.19 93.19 2,967,360 +2.98(+3.31%)
Feb 13, 2014 88.81 90.40 88.59 90.21 1,624,545 +1.33(+1.50%)
Feb 12, 2014 90.47 91.33 88.69 88.88 1,524,184 -1.56(-1.73%)
Feb 11, 2014 89.76 90.69 88.22 90.44 1,486,136 +0.74(+0.83%)
Feb 10, 2014 89.05 89.70 88.06 89.70 1,788,007 +0.46(+0.52%)
Feb 07, 2014 89.27 89.79 87.92 89.23 2,436,850 -0.64(-0.71%)
Feb 06, 2014 88.86 90.01 88.05 89.87 2,324,644 +0.88(+0.99%)
Feb 05, 2014 84.61 90.08 84.61 88.99 4,993,538 -1.64(-1.81%)
Feb 04, 2014 89.70 90.73 88.62 90.63 2,200,902 +1.03(+1.15%)
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.