Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 87.06 87.58 86.46 86.52 1,303,705 -0.91(-1.04%)
May 28, 2015 87.46 87.88 87.02 87.43 1,235,538 +0.15(+0.17%)
May 27, 2015 86.04 87.77 86.04 87.28 1,511,071 +1.43(+1.67%)
May 26, 2015 88.50 88.70 85.77 85.85 2,135,219 -1.61(-1.84%)
May 22, 2015 88.34 87.46 87.46 87.46 1,439,800 -1.00(-1.13%)
May 21, 2015 87.99 89.95 87.50 88.46 1,650,960 -0.24(-0.27%)
May 20, 2015 88.66 89.22 87.78 88.70 2,189,501 +0.58(+0.66%)
May 19, 2015 89.05 89.49 87.89 88.12 1,449,093 -0.78(-0.88%)
May 18, 2015 88.32 89.15 88.11 88.90 1,046,512 +0.67(+0.76%)
May 15, 2015 87.89 88.44 87.57 88.23 1,025,463 +0.59(+0.67%)
May 14, 2015 87.73 88.23 86.56 87.64 1,469,359 +0.63(+0.72%)
May 13, 2015 88.04 88.58 86.66 87.01 2,217,142 -1.00(-1.14%)
May 12, 2015 89.05 89.05 87.62 88.01 3,081,498 -1.35(-1.51%)
May 11, 2015 90.20 90.32 89.24 89.36 1,488,592 -0.91(-1.01%)
May 08, 2015 89.75 91.08 89.63 90.27 1,578,386 +1.30(+1.46%)
May 07, 2015 89.99 91.00 88.70 88.97 2,210,487 -1.86(-2.05%)
May 06, 2015 90.28 90.88 89.65 90.83 1,586,184 +0.97(+1.08%)
May 05, 2015 90.00 90.53 89.41 89.86 1,775,050 -0.71(-0.78%)
May 04, 2015 91.62 92.13 90.34 90.57 1,115,304 -1.10(-1.20%)
May 01, 2015 89.80 91.71 89.70 91.67 1,328,202 +2.31(+2.59%)
Apr 30, 2015 88.84 90.59 88.48 89.36 2,151,090 +0.36(+0.40%)
Apr 29, 2015 89.97 90.35 88.60 89.00 1,555,810 -1.06(-1.18%)
Apr 28, 2015 90.40 90.64 89.35 90.06 1,377,854 -0.28(-0.31%)
Apr 27, 2015 91.53 91.72 90.28 90.34 1,215,519 -0.86(-0.94%)
Apr 24, 2015 91.79 91.86 91.13 91.20 971,288 -0.45(-0.49%)
Apr 23, 2015 90.85 92.04 90.71 91.65 713,567 +0.52(+0.57%)
Apr 22, 2015 92.19 92.23 90.64 91.13 989,183 -1.10(-1.19%)
Apr 21, 2015 91.58 92.56 91.40 92.23 971,534 +1.35(+1.49%)
Apr 20, 2015 90.04 91.22 89.64 90.88 1,546,245 +1.44(+1.61%)
Apr 17, 2015 91.45 91.48 89.15 89.44 2,203,923 -2.56(-2.78%)
Apr 16, 2015 93.33 93.47 91.94 92.00 1,039,830 -1.33(-1.43%)
Apr 15, 2015 94.13 94.76 93.10 93.33 786,035 -0.40(-0.43%)
Apr 14, 2015 93.56 93.93 92.50 93.73 932,094 -0.01(-0.01%)
Apr 13, 2015 94.89 95.27 93.68 93.74 694,376 -0.94(-0.99%)
Apr 10, 2015 94.47 94.94 94.19 94.68 981,195 +0.18(+0.19%)
Apr 09, 2015 95.18 95.63 93.69 94.50 1,182,242 +0.02(+0.02%)
Apr 08, 2015 93.67 94.64 93.51 94.48 903,702 +0.69(+0.74%)
Apr 07, 2015 94.56 95.07 93.73 93.79 721,826 -0.92(-0.97%)
Apr 06, 2015 93.59 95.78 93.51 94.71 1,327,156 +1.30(+1.39%)
Apr 02, 2015 93.44 93.41 93.41 93.41 1,146,300 +0.24(+0.26%)
Apr 01, 2015 94.78 94.78 93.00 93.17 1,629,611 -1.12(-1.19%)
Mar 31, 2015 93.34 95.62 93.27 94.29 1,844,527 +0.09(+0.10%)
Mar 30, 2015 93.93 94.79 93.71 94.20 660,476 +0.86(+0.92%)
Mar 27, 2015 92.57 93.71 92.27 93.34 864,186 +0.91(+0.98%)
Mar 26, 2015 93.00 93.00 91.81 92.43 885,971 -0.66(-0.71%)
Mar 25, 2015 94.49 95.47 93.08 93.09 1,925,808 -1.00(-1.06%)
Mar 24, 2015 93.50 94.43 92.84 94.09 1,352,873 +0.67(+0.72%)
Mar 23, 2015 93.40 94.48 93.40 93.42 1,255,588 +0.02(+0.02%)
Mar 20, 2015 93.51 93.85 92.23 93.40 4,055,638 +0.30(+0.32%)
Mar 19, 2015 91.69 93.20 91.28 93.10 1,358,144 +1.11(+1.21%)
Mar 18, 2015 91.35 92.30 90.25 91.99 915,297 +0.58(+0.63%)
Mar 17, 2015 91.76 91.84 91.24 91.41 916,234 -0.69(-0.75%)
Mar 16, 2015 91.45 92.38 91.45 92.10 952,818 +1.12(+1.23%)
Mar 13, 2015 91.84 92.19 90.51 90.98 1,193,502 -1.14(-1.24%)
Mar 12, 2015 90.50 92.31 90.41 92.12 1,240,413 +2.12(+2.36%)
Mar 11, 2015 90.35 91.00 89.94 90.00 1,056,117 -0.38(-0.42%)
Mar 10, 2015 91.01 91.33 90.23 90.38 1,027,718 -1.02(-1.12%)
Mar 09, 2015 90.36 91.60 90.11 91.40 1,202,290 +1.31(+1.45%)
Mar 06, 2015 90.73 91.90 90.00 90.09 1,557,709 -1.14(-1.25%)
Mar 05, 2015 91.95 92.25 91.19 91.23 1,473,071 -0.09(-0.10%)
Mar 04, 2015 91.61 92.05 90.69 91.32 1,450,151 +0.04(+0.04%)
Mar 03, 2015 92.18 92.44 90.78 91.28 1,314,924 -1.16(-1.25%)
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.