Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.39 98.62 96.38 97.17 1,884,209 -1.03(-1.05%)
May 29, 2014 95.92 98.36 95.55 98.20 1,769,104 +3.01(+3.16%)
May 28, 2014 95.04 96.00 94.20 95.19 1,563,893 -0.23(-0.24%)
May 27, 2014 94.78 96.75 94.17 95.42 1,978,542 +1.00(+1.06%)
May 23, 2014 91.13 94.42 94.42 94.42 2,531,000 +3.69(+4.07%)
May 22, 2014 88.39 90.93 87.17 90.73 1,627,353 +2.57(+2.92%)
May 21, 2014 86.52 88.35 85.40 88.16 1,655,666 +2.29(+2.67%)
May 20, 2014 86.05 88.59 85.14 85.87 2,957,732 -0.54(-0.62%)
May 19, 2014 82.15 86.60 81.90 86.41 2,177,682 +4.25(+5.17%)
May 16, 2014 83.45 83.74 80.27 82.16 3,007,236 -1.45(-1.73%)
May 15, 2014 84.08 84.17 81.43 83.61 2,519,618 -0.58(-0.69%)
May 14, 2014 86.12 86.96 84.07 84.19 2,054,195 -1.90(-2.21%)
May 13, 2014 89.34 89.51 85.93 86.09 2,402,009 -3.42(-3.82%)
May 12, 2014 85.40 90.71 85.07 89.51 4,325,443 +4.93(+5.83%)
May 09, 2014 82.71 84.88 82.67 84.58 1,872,706 +1.36(+1.63%)
May 08, 2014 82.26 85.94 81.62 83.22 3,341,461 -0.77(-0.92%)
May 07, 2014 83.95 86.16 80.16 83.99 7,144,225 +2.62(+3.22%)
May 06, 2014 85.22 85.93 80.42 81.37 4,507,038 -3.34(-3.94%)
May 05, 2014 82.02 84.87 81.40 84.71 2,783,139 +2.11(+2.55%)
May 02, 2014 83.63 85.57 82.21 82.60 2,030,217 -0.90(-1.08%)
May 01, 2014 81.51 84.88 81.50 83.50 2,372,508 +2.76(+3.42%)
Apr 30, 2014 80.11 81.34 78.91 80.74 2,291,088 -0.09(-0.11%)
Apr 29, 2014 78.47 81.58 77.19 80.83 2,930,692 +3.55(+4.59%)
Apr 28, 2014 78.34 80.56 75.13 77.28 4,100,916 -0.11(-0.14%)
Apr 25, 2014 82.60 83.00 77.12 77.39 3,628,098 -6.09(-7.30%)
Apr 24, 2014 84.37 84.46 81.38 83.48 2,126,199 +0.20(+0.24%)
Apr 23, 2014 85.93 86.05 82.96 83.28 1,319,369 -2.49(-2.90%)
Apr 22, 2014 85.11 87.30 85.01 85.77 1,388,502 +0.97(+1.14%)
Apr 21, 2014 85.83 85.91 84.04 84.80 1,240,952 -0.88(-1.03%)
Apr 17, 2014 84.31 85.68 85.68 85.68 2,320,200 +0.88(+1.04%)
Apr 16, 2014 84.12 86.94 83.39 84.80 2,336,247 +1.50(+1.80%)
Apr 15, 2014 80.44 84.08 80.04 83.30 3,749,935 +3.53(+4.43%)
Apr 14, 2014 80.15 80.76 78.03 79.77 2,133,341 +0.78(+0.99%)
Apr 11, 2014 80.27 82.91 77.68 78.99 3,103,014 -2.91(-3.55%)
Apr 10, 2014 87.69 87.96 81.78 81.90 2,851,034 -6.21(-7.05%)
Apr 09, 2014 86.18 88.61 85.13 88.11 2,470,812 +2.04(+2.37%)
Apr 08, 2014 83.47 87.74 82.79 86.07 3,629,796 +2.71(+3.25%)
Apr 07, 2014 85.22 85.49 80.59 83.36 4,265,995 -2.33(-2.72%)
Apr 04, 2014 92.19 92.48 83.76 85.69 5,284,454 -5.61(-6.14%)
Apr 03, 2014 95.26 96.18 90.82 91.30 1,871,422 -3.86(-4.06%)
Apr 02, 2014 95.40 96.33 94.02 95.16 1,680,633 -0.39(-0.41%)
Apr 01, 2014 91.23 95.78 90.75 95.55 2,617,346 +4.96(+5.48%)
Mar 31, 2014 90.56 92.19 90.07 90.59 1,637,546 +0.54(+0.60%)
Mar 28, 2014 89.64 92.14 89.08 90.05 2,143,704 +0.10(+0.11%)
Mar 27, 2014 92.26 92.34 88.82 89.95 3,585,181 -2.76(-2.98%)
Mar 26, 2014 97.00 97.04 92.41 92.71 2,178,651 -3.77(-3.91%)
Mar 25, 2014 98.38 99.75 95.31 96.48 1,675,420 -1.10(-1.13%)
Mar 24, 2014 101.85 102.67 96.05 97.58 2,403,877 -3.93(-3.87%)
Mar 21, 2014 103.61 104.74 101.43 101.51 1,865,283 -1.85(-1.79%)
Mar 20, 2014 103.68 105.25 102.59 103.36 1,327,591 -0.40(-0.39%)
Mar 19, 2014 105.03 105.54 102.89 103.76 1,338,721 -1.44(-1.37%)
Mar 18, 2014 104.53 106.61 104.36 105.20 964,334 +0.67(+0.64%)
Mar 17, 2014 104.81 106.90 104.46 104.53 1,598,024 +1.58(+1.53%)
Mar 14, 2014 102.82 105.29 102.23 102.95 1,621,314 -0.26(-0.25%)
Mar 13, 2014 107.28 107.77 102.11 103.21 1,621,744 -3.48(-3.26%)
Mar 12, 2014 104.34 107.18 102.54 106.69 2,186,196 +1.96(+1.87%)
Mar 11, 2014 107.96 107.96 104.00 104.73 1,774,605 -2.81(-2.61%)
Mar 10, 2014 109.16 109.79 106.90 107.54 1,478,041 -0.52(-0.48%)
Mar 07, 2014 109.38 109.46 106.53 108.06 2,361,553 -0.32(-0.30%)
Mar 06, 2014 107.81 108.73 107.05 108.38 2,442,685 +1.08(+1.01%)
Mar 05, 2014 106.74 107.78 105.85 107.30 2,294,548 +0.41(+0.38%)
Mar 04, 2014 102.99 107.24 102.55 106.89 2,646,261 +6.34(+6.31%)
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.