Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 104.72 104.94 103.09 103.26 2,269,468 -1.18(-1.13%)
May 28, 2015 105.04 105.62 104.18 104.44 1,786,505 -0.70(-0.67%)
May 27, 2015 105.99 106.00 104.60 105.14 1,824,534 -0.38(-0.36%)
May 26, 2015 106.68 106.70 105.15 105.52 1,669,074 -1.18(-1.11%)
May 22, 2015 107.12 106.70 106.70 106.70 1,251,400 -0.81(-0.75%)
May 21, 2015 106.64 107.78 106.64 107.51 1,197,871 +0.96(+0.90%)
May 20, 2015 107.17 107.17 106.41 106.55 1,311,478 -0.22(-0.21%)
May 19, 2015 107.18 107.32 106.52 106.77 1,244,760 -0.28(-0.26%)
May 18, 2015 107.17 107.67 106.94 107.05 1,220,162 +0.03(+0.03%)
May 15, 2015 107.61 108.19 106.91 107.02 1,184,501 -0.62(-0.58%)
May 14, 2015 107.32 107.99 107.09 107.64 1,881,721 +0.87(+0.81%)
May 13, 2015 107.25 107.50 106.51 106.77 1,054,310 -0.31(-0.29%)
May 12, 2015 106.54 107.38 105.89 107.08 1,321,786 +0.33(+0.31%)
May 11, 2015 106.43 107.37 106.00 106.75 867,765 -0.04(-0.04%)
May 08, 2015 106.26 107.40 106.18 106.79 1,492,285 +1.64(+1.56%)
May 07, 2015 104.42 105.48 104.24 105.15 1,720,465 +0.54(+0.52%)
May 06, 2015 105.40 105.54 104.21 104.61 1,522,742 -0.40(-0.38%)
May 05, 2015 106.40 106.40 104.36 105.01 1,730,934 -1.39(-1.31%)
May 04, 2015 105.62 107.14 105.24 106.40 1,867,985 +1.32(+1.26%)
May 01, 2015 104.18 105.19 104.03 105.08 1,310,464 +1.08(+1.04%)
Apr 30, 2015 106.15 106.47 103.55 104.00 1,883,370 -2.75(-2.58%)
Apr 29, 2015 108.08 108.68 106.60 106.75 1,396,994 -1.60(-1.48%)
Apr 28, 2015 107.61 108.38 107.25 108.35 1,892,939 +0.47(+0.44%)
Apr 27, 2015 108.56 109.22 107.77 107.88 1,594,272 -0.47(-0.43%)
Apr 24, 2015 108.44 109.06 107.74 108.35 1,444,508 -0.20(-0.18%)
Apr 23, 2015 109.46 109.46 107.65 108.55 1,950,951 -1.10(-1.00%)
Apr 22, 2015 108.98 109.83 108.16 109.65 1,377,705 +0.82(+0.75%)
Apr 21, 2015 108.34 108.97 108.00 108.83 1,873,005 +1.34(+1.25%)
Apr 20, 2015 106.21 107.87 106.21 107.49 1,895,007 -0.23(-0.21%)
Apr 17, 2015 108.36 108.86 107.31 107.72 1,922,910 -1.21(-1.11%)
Apr 16, 2015 108.08 109.37 108.00 108.93 1,311,831 +0.34(+0.31%)
Apr 15, 2015 108.95 109.56 108.14 108.59 1,486,358 +0.14(+0.13%)
Apr 14, 2015 108.52 109.23 107.92 108.45 1,235,529 -0.18(-0.17%)
Apr 13, 2015 109.35 110.35 108.63 108.63 1,270,234 -1.33(-1.21%)
Apr 10, 2015 110.20 110.48 109.32 109.96 919,713 -0.05(-0.05%)
Apr 09, 2015 108.85 110.22 108.85 110.01 869,358 +1.03(+0.95%)
Apr 08, 2015 108.94 110.09 108.42 108.98 1,434,008 +0.24(+0.22%)
Apr 07, 2015 109.21 110.40 108.71 108.74 2,010,596 -0.41(-0.38%)
Apr 06, 2015 109.37 109.71 108.03 109.15 1,397,297 +0.69(+0.64%)
Apr 02, 2015 108.07 108.46 108.46 108.46 1,423,900 +0.87(+0.81%)
Apr 01, 2015 108.44 108.61 106.60 107.59 1,651,218 -1.66(-1.52%)
Mar 31, 2015 110.52 110.64 109.25 109.25 1,479,503 -1.74(-1.57%)
Mar 30, 2015 110.28 111.44 110.15 110.99 1,020,811 +1.06(+0.96%)
Mar 27, 2015 108.80 110.18 108.37 109.93 1,404,176 +1.18(+1.09%)
Mar 26, 2015 108.33 109.20 107.27 108.75 1,369,817 +0.04(+0.04%)
Mar 25, 2015 111.66 111.76 108.64 108.71 1,418,807 -2.78(-2.49%)
Mar 24, 2015 112.00 112.49 111.36 111.49 979,551 -0.86(-0.77%)
Mar 23, 2015 112.40 113.16 112.20 112.35 1,727,770 -0.05(-0.04%)
Mar 20, 2015 111.64 113.36 111.50 112.40 4,233,877 +1.66(+1.50%)
Mar 19, 2015 110.09 111.11 110.07 110.74 1,206,882 +0.07(+0.06%)
Mar 18, 2015 108.74 111.18 108.07 110.67 1,520,527 +1.58(+1.45%)
Mar 17, 2015 108.85 109.63 108.78 109.09 1,306,003 -0.51(-0.47%)
Mar 16, 2015 107.09 110.94 107.08 109.60 2,595,095 +3.08(+2.89%)
Mar 13, 2015 106.56 107.30 105.63 106.52 1,711,700 -0.39(-0.36%)
Mar 12, 2015 105.35 107.08 105.35 106.91 999,866 +1.47(+1.39%)
Mar 11, 2015 105.07 106.52 104.91 105.44 1,413,981 +0.50(+0.48%)
Mar 10, 2015 106.28 106.70 104.94 104.94 1,602,821 -1.94(-1.82%)
Mar 09, 2015 105.18 107.48 105.10 106.88 1,779,681 +1.66(+1.58%)
Mar 06, 2015 106.40 106.40 105.09 105.22 1,745,168 -1.75(-1.64%)
Mar 05, 2015 107.00 107.31 106.36 106.97 1,485,477 +0.20(+0.19%)
Mar 04, 2015 108.07 108.19 106.54 106.77 2,044,858 -1.42(-1.31%)
Mar 03, 2015 109.60 109.70 107.77 108.19 2,507,549 -2.26(-2.05%)
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.