Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 114.24 115.66 113.44 113.44 443,727 -0.78(-0.68%)
May 30, 2013 113.54 114.72 113.15 114.22 374,707 +0.74(+0.65%)
May 29, 2013 113.75 114.35 112.66 113.48 382,446 -0.92(-0.80%)
May 28, 2013 115.61 116.72 113.91 114.40 632,482 +0.41(+0.36%)
May 24, 2013 114.13 114.50 113.47 113.99 498,262 -1.15(-1.00%)
May 23, 2013 113.17 116.54 113.02 115.14 888,169 -0.07(-0.06%)
May 22, 2013 117.69 118.41 114.93 115.21 431,213 -2.47(-2.10%)
May 21, 2013 118.02 118.60 117.45 117.68 441,546 +0.18(+0.15%)
May 20, 2013 118.12 118.75 117.38 117.50 511,445 -0.95(-0.81%)
May 17, 2013 116.40 118.56 116.13 118.46 684,328 +2.21(+1.90%)
May 16, 2013 116.20 117.34 115.67 116.25 785,162 +0.02(+0.02%)
May 15, 2013 117.20 118.37 116.18 116.23 1,017,342 -0.31(-0.27%)
May 13, 2013 117.20 118.09 115.95 116.55 468,959 -1.06(-0.90%)
May 10, 2013 116.69 117.86 116.48 117.61 589,130 +1.02(+0.87%)
May 09, 2013 117.13 117.43 115.84 116.60 811,304 -0.80(-0.68%)
May 08, 2013 115.91 117.43 115.60 117.39 446,480 +1.25(+1.08%)
May 07, 2013 114.34 116.75 113.93 116.14 570,318 +2.50(+2.20%)
May 06, 2013 114.01 114.59 113.26 113.64 534,176 -0.35(-0.31%)
May 03, 2013 114.11 114.61 112.78 114.00 547,368 +1.22(+1.08%)
May 02, 2013 113.47 113.47 111.73 112.78 704,564 -0.53(-0.47%)
May 01, 2013 113.71 114.44 112.53 113.31 808,513 -0.36(-0.31%)
Apr 30, 2013 113.75 114.73 111.89 113.66 1,433,601 +1.04(+0.93%)
Apr 29, 2013 110.90 114.19 110.70 112.62 1,155,780 +2.71(+2.46%)
Apr 26, 2013 109.53 110.10 108.46 109.91 847,395 +0.25(+0.22%)
Apr 25, 2013 108.27 109.77 108.00 109.66 750,295 +1.86(+1.73%)
Apr 24, 2013 107.70 108.82 107.25 107.80 876,318 +0.10(+0.09%)
Apr 23, 2013 105.88 107.72 105.67 107.70 910,537 +2.89(+2.75%)
Apr 22, 2013 104.59 105.34 103.78 104.82 622,905 +0.34(+0.33%)
Apr 19, 2013 102.79 104.53 102.60 104.47 781,995 +2.20(+2.15%)
Apr 18, 2013 103.43 104.24 101.73 102.28 938,181 -0.89(-0.86%)
Apr 17, 2013 104.36 104.77 103.06 103.16 1,050,271 -1.77(-1.69%)
Apr 16, 2013 104.30 104.95 102.43 104.94 1,167,669 +1.62(+1.56%)
Apr 15, 2013 107.15 107.63 103.22 103.32 1,282,839 -4.75(-4.39%)
Apr 12, 2013 109.18 109.31 107.82 108.07 763,790 -1.67(-1.53%)
Apr 11, 2013 107.96 111.04 107.74 109.74 1,400,207 +1.99(+1.85%)
Apr 10, 2013 106.36 107.81 105.45 107.75 902,089 +1.61(+1.51%)
Apr 09, 2013 106.49 106.49 104.75 106.15 894,959 -0.47(-0.44%)
Apr 08, 2013 105.78 106.64 104.91 106.62 845,772 +0.47(+0.45%)
Apr 05, 2013 101.95 106.39 101.16 106.15 1,477,734 +2.92(+2.82%)
Apr 04, 2013 103.42 104.00 102.45 103.23 1,545,842 -0.26(-0.25%)
Apr 03, 2013 104.25 104.54 103.28 103.49 1,575,806 -0.85(-0.81%)
Apr 02, 2013 105.28 105.49 103.87 104.33 1,314,680 -0.26(-0.24%)
Apr 01, 2013 104.93 106.36 102.64 104.59 1,651,952 -0.60(-0.57%)
Mar 28, 2013 107.62 108.99 104.99 105.19 4,998,216 -5.89(-5.30%)
Mar 27, 2013 111.27 111.52 109.92 111.08 1,630,058 -1.13(-1.01%)
Mar 26, 2013 111.65 112.34 110.84 112.21 957,849 +0.73(+0.65%)
Mar 25, 2013 110.30 111.63 110.22 111.48 999,595 +1.32(+1.20%)
Mar 22, 2013 110.47 111.55 109.88 110.17 883,947 +0.03(+0.03%)
Mar 21, 2013 109.83 111.46 109.44 110.14 973,046 -0.90(-0.81%)
Mar 20, 2013 113.06 113.25 110.57 111.03 1,364,355 -1.50(-1.33%)
Mar 19, 2013 114.50 114.50 112.17 112.53 1,054,751 -1.77(-1.55%)
Mar 18, 2013 115.76 115.94 114.04 114.30 1,132,929 -1.88(-1.62%)
Mar 15, 2013 116.39 117.88 116.08 116.18 1,540,895 -0.74(-0.63%)
Mar 14, 2013 117.51 117.87 116.49 116.92 810,420 -0.77(-0.65%)
Mar 13, 2013 116.58 118.11 115.88 117.69 918,981 +1.47(+1.26%)
Mar 12, 2013 116.27 117.02 114.83 116.22 1,344,902 -2.87(-2.41%)
Mar 11, 2013 121.34 121.37 118.59 119.09 1,096,371 -2.32(-1.91%)
Mar 08, 2013 122.33 122.62 120.61 121.41 966,529 -0.79(-0.64%)
Mar 07, 2013 121.22 122.49 120.90 122.20 893,651 +1.34(+1.11%)
Mar 06, 2013 122.89 123.60 120.65 120.86 839,360 -2.31(-1.88%)
Mar 05, 2013 122.81 123.54 122.08 123.17 693,305 +1.17(+0.96%)
Mar 04, 2013 119.92 122.03 119.79 122.00 727,987 +1.79(+1.49%)
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.