Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 116.24 116.95 114.99 116.00 1,114,811 -0.09(-0.08%)
May 29, 2014 116.40 116.83 115.15 116.09 872,847 +0.22(+0.19%)
May 28, 2014 116.64 117.42 115.76 115.87 719,869 -0.87(-0.74%)
May 27, 2014 116.48 117.84 116.17 116.73 1,204,664 +0.71(+0.61%)
May 23, 2014 115.36 116.03 116.03 116.03 1,083,678 +1.21(+1.06%)
May 22, 2014 114.09 115.13 113.14 114.81 1,002,023 +0.73(+0.64%)
May 21, 2014 113.14 114.37 112.97 114.09 909,151 +1.01(+0.89%)
May 20, 2014 112.84 113.84 111.83 113.08 1,105,294 -0.01(-0.01%)
May 19, 2014 110.70 113.25 110.70 113.09 1,864,187 +2.18(+1.97%)
May 16, 2014 111.54 112.06 110.00 110.91 1,249,046 -0.52(-0.47%)
May 15, 2014 111.66 112.66 109.80 111.43 1,560,698 -0.40(-0.36%)
May 14, 2014 113.70 113.70 111.56 111.83 1,549,318 -1.80(-1.58%)
May 13, 2014 115.22 115.51 113.59 113.63 1,340,996 -1.58(-1.37%)
May 12, 2014 112.02 115.51 112.01 115.22 1,831,548 +3.34(+2.98%)
May 09, 2014 108.79 111.92 108.40 111.88 1,387,431 +3.09(+2.85%)
May 08, 2014 110.96 111.02 108.19 108.78 2,205,286 -2.17(-1.96%)
May 07, 2014 102.54 111.71 100.65 110.96 4,370,118 +8.63(+8.43%)
May 06, 2014 102.73 103.45 102.23 102.33 3,025,283 -0.31(-0.30%)
May 05, 2014 101.35 103.04 100.81 102.63 2,085,964 +1.15(+1.13%)
May 02, 2014 102.10 102.76 101.31 101.49 1,255,851 -0.49(-0.48%)
May 01, 2014 103.01 103.50 101.61 101.98 1,295,080 -0.31(-0.30%)
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%)
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.