Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 85.65 86.64 85.65 86.43 1,720,882 +0.53(+0.62%)
May 29, 2014 85.77 86.12 85.34 85.90 1,223,641 +0.32(+0.37%)
May 28, 2014 86.00 86.81 85.54 85.58 1,297,005 -0.19(-0.22%)
May 27, 2014 86.11 86.20 85.38 85.77 1,534,210 -0.19(-0.22%)
May 23, 2014 85.20 85.96 85.96 85.96 775,278 +0.76(+0.89%)
May 22, 2014 84.73 85.38 84.56 85.19 795,258 +0.66(+0.78%)
May 21, 2014 84.66 85.33 84.38 84.54 1,206,821 +0.01(+0.01%)
May 20, 2014 84.42 84.84 84.03 84.53 1,566,798 -0.20(-0.24%)
May 19, 2014 84.32 84.82 83.98 84.73 1,264,264 +0.23(+0.27%)
May 16, 2014 85.25 85.49 83.96 84.50 3,094,099 -0.59(-0.70%)
May 15, 2014 85.84 86.25 84.82 85.10 2,597,523 -1.19(-1.38%)
May 14, 2014 88.09 88.29 86.19 86.28 2,502,157 -1.82(-2.06%)
May 13, 2014 87.41 88.31 87.36 88.10 1,608,743 +0.99(+1.14%)
May 12, 2014 86.46 87.21 86.36 87.11 1,547,730 +1.03(+1.19%)
May 09, 2014 86.24 86.51 85.73 86.08 1,787,347 -0.40(-0.46%)
May 08, 2014 86.72 86.94 86.11 86.48 2,160,117 -0.15(-0.17%)
May 07, 2014 85.43 86.74 84.83 86.63 2,336,219 +1.63(+1.92%)
May 06, 2014 85.57 85.61 84.93 85.00 1,339,203 -0.69(-0.81%)
May 05, 2014 84.65 85.81 84.54 85.69 2,138,905 +0.80(+0.94%)
May 02, 2014 84.49 85.33 84.40 84.89 2,318,959 +0.37(+0.44%)
May 01, 2014 84.48 85.23 83.82 84.52 2,173,526 -0.06(-0.07%)
Apr 30, 2014 84.94 85.29 84.26 84.58 2,895,268 -0.37(-0.44%)
Apr 29, 2014 84.96 85.35 84.45 84.96 2,823,331 +0.41(+0.48%)
Apr 28, 2014 85.29 85.39 83.72 84.55 3,130,669 +0.48(+0.57%)
Apr 25, 2014 85.07 85.16 83.84 84.07 3,214,790 -0.90(-1.06%)
Apr 24, 2014 87.27 87.27 83.76 84.97 3,777,063 -3.82(-4.30%)
Apr 23, 2014 88.52 89.35 87.79 88.79 2,420,947 +0.65(+0.73%)
Apr 22, 2014 89.60 90.65 88.11 88.14 2,680,119 -1.75(-1.94%)
Apr 21, 2014 89.92 90.02 89.03 89.89 2,180,997 +1.19(+1.34%)
Apr 17, 2014 87.61 88.70 88.70 88.70 1,374,686 +0.97(+1.11%)
Apr 16, 2014 87.29 87.75 86.55 87.73 1,442,701 +0.98(+1.13%)
Apr 15, 2014 86.28 86.80 84.93 86.74 1,768,759 +0.36(+0.42%)
Apr 14, 2014 85.78 86.67 85.45 86.38 1,708,685 +0.98(+1.15%)
Apr 11, 2014 85.67 86.23 85.29 85.40 1,988,609 -0.59(-0.69%)
Apr 10, 2014 87.81 87.89 85.79 85.99 1,657,469 -2.08(-2.36%)
Apr 09, 2014 86.45 88.28 86.08 88.07 2,801,584 +2.73(+3.20%)
Apr 08, 2014 85.81 85.82 84.56 85.35 1,784,789 -0.50(-0.59%)
Apr 07, 2014 86.46 86.98 85.51 85.85 1,677,405 -0.62(-0.72%)
Apr 04, 2014 88.97 89.31 86.37 86.47 1,956,898 -2.15(-2.43%)
Apr 03, 2014 88.85 89.09 88.01 88.62 1,271,989 +0.20(+0.23%)
Apr 02, 2014 87.91 88.67 87.57 88.42 1,674,604 +0.60(+0.69%)
Apr 01, 2014 88.10 88.50 87.21 87.82 1,450,576 +0.30(+0.34%)
Mar 31, 2014 87.06 87.92 87.06 87.52 2,156,316 +0.66(+0.76%)
Mar 28, 2014 86.19 86.98 85.93 86.86 1,925,539 +0.98(+1.14%)
Mar 27, 2014 85.40 86.13 84.58 85.88 2,381,319 +0.40(+0.46%)
Mar 26, 2014 86.75 86.92 85.48 85.48 1,579,616 -0.85(-0.99%)
Mar 25, 2014 86.41 86.95 85.73 86.34 2,402,911 +0.64(+0.75%)
Mar 24, 2014 86.18 86.27 84.56 85.69 2,674,847 -0.15(-0.17%)
Mar 21, 2014 87.02 87.25 85.75 85.84 4,286,433 -0.94(-1.09%)
Mar 20, 2014 87.68 88.41 86.47 86.79 3,011,475 -0.72(-0.83%)
Mar 19, 2014 89.56 89.63 86.92 87.51 2,065,345 -1.69(-1.90%)
Mar 18, 2014 89.22 89.55 88.63 89.20 1,576,982 +0.31(+0.35%)
Mar 17, 2014 88.47 88.94 88.15 88.89 1,445,582 +0.77(+0.87%)
Mar 14, 2014 86.80 88.87 86.79 88.12 3,175,337 +1.11(+1.27%)
Mar 13, 2014 88.09 89.06 86.85 87.01 2,017,488 -0.80(-0.91%)
Mar 12, 2014 87.00 88.11 86.34 87.82 2,038,806 +0.52(+0.60%)
Mar 11, 2014 88.63 88.67 87.19 87.30 1,795,090 -1.39(-1.57%)
Mar 10, 2014 88.78 89.00 88.13 88.69 1,635,653 -0.48(-0.53%)
Mar 07, 2014 88.92 89.94 88.66 89.16 2,005,660 +0.69(+0.78%)
Mar 06, 2014 88.07 88.99 88.07 88.48 1,630,913 -0.18(-0.20%)
Mar 05, 2014 88.92 89.81 88.41 88.65 2,076,380 +0.26(+0.30%)
Mar 04, 2014 88.86 88.95 88.11 88.39 2,375,876 +1.93(+2.23%)
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.