Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 101.57 102.73 101.19 102.01 829,894 +0.45(+0.45%)
Apr 29, 2015 101.57 102.27 100.97 101.55 696,605 -0.35(-0.34%)
Apr 28, 2015 102.16 103.06 101.80 101.90 589,342 -0.78(-0.76%)
Apr 27, 2015 103.36 104.04 102.56 102.68 728,033 -0.39(-0.38%)
Apr 24, 2015 104.31 104.63 102.83 103.07 499,036 -0.85(-0.82%)
Apr 23, 2015 101.97 104.75 101.59 103.92 920,697 +1.93(+1.90%)
Apr 22, 2015 102.47 102.62 101.92 101.99 649,812 -0.39(-0.38%)
Apr 21, 2015 102.51 103.12 102.22 102.37 687,715 -0.03(-0.03%)
Apr 20, 2015 103.26 103.26 102.05 102.40 1,276,960 +0.01(+0.01%)
Apr 17, 2015 104.74 104.82 102.14 102.39 1,795,120 -3.85(-3.62%)
Apr 16, 2015 107.34 108.55 106.09 106.24 811,166 -1.26(-1.17%)
Apr 15, 2015 108.57 108.85 107.28 107.50 1,014,260 -0.82(-0.76%)
Apr 14, 2015 107.41 108.46 107.18 108.32 1,314,001 +0.85(+0.79%)
Apr 13, 2015 108.80 108.80 107.14 107.47 954,526 -1.47(-1.35%)
Apr 10, 2015 109.53 109.86 108.26 108.94 967,697 -0.64(-0.59%)
Apr 09, 2015 109.64 110.52 109.06 109.59 982,470 +0.28(+0.25%)
Apr 08, 2015 109.77 109.95 108.89 109.31 1,244,939 -0.30(-0.27%)
Apr 07, 2015 107.85 109.78 107.62 109.61 1,233,807 +1.68(+1.55%)
Apr 06, 2015 105.39 108.43 105.28 107.93 1,289,463 +1.86(+1.75%)
Apr 02, 2015 106.10 106.07 106.07 106.07 1,508,106 +0.07(+0.07%)
Apr 01, 2015 105.29 106.05 104.34 106.00 1,412,691 +0.83(+0.79%)
Mar 31, 2015 103.51 106.29 103.22 105.17 1,421,504 +1.19(+1.14%)
Mar 30, 2015 103.34 104.93 102.76 103.99 1,012,779 +1.43(+1.40%)
Mar 27, 2015 104.20 104.22 100.87 102.56 2,192,916 -0.64(-0.62%)
Mar 26, 2015 103.31 105.72 100.84 103.20 3,714,416 +0.52(+0.51%)
Mar 25, 2015 102.17 103.84 101.83 102.68 2,651,225 +0.44(+0.44%)
Mar 24, 2015 102.69 102.88 101.48 102.23 1,177,673 -0.19(-0.18%)
Mar 23, 2015 101.25 103.91 101.18 102.42 1,512,613 +1.31(+1.30%)
Mar 20, 2015 100.37 101.62 100.37 101.11 1,315,733 +0.80(+0.80%)
Mar 19, 2015 99.81 100.66 99.25 100.31 1,474,916 +0.46(+0.46%)
Mar 18, 2015 96.73 100.69 96.67 99.84 2,102,511 +2.83(+2.92%)
Mar 17, 2015 92.93 97.14 92.58 97.01 2,591,511 +3.89(+4.18%)
Mar 16, 2015 96.17 97.42 92.83 93.12 2,752,059 -2.91(-3.03%)
Mar 13, 2015 96.22 97.42 95.62 96.04 1,538,563 -0.55(-0.57%)
Mar 12, 2015 95.92 97.64 95.26 96.59 2,197,159 +0.87(+0.91%)
Mar 11, 2015 98.96 99.61 95.22 95.72 1,979,969 -2.91(-2.95%)
Mar 10, 2015 100.33 100.33 98.17 98.63 2,133,724 -2.74(-2.71%)
Mar 09, 2015 101.42 101.63 100.56 101.38 1,250,744 -0.02(-0.02%)
Mar 06, 2015 103.77 104.18 101.07 101.39 1,603,482 -2.70(-2.60%)
Mar 05, 2015 104.76 104.98 103.92 104.10 691,795 -0.29(-0.27%)
Mar 04, 2015 104.27 105.10 103.84 104.39 1,054,377 -0.07(-0.07%)
Mar 03, 2015 103.14 104.86 102.89 104.45 2,087,240 -0.90(-0.85%)
Mar 02, 2015 104.69 106.79 104.63 105.35 1,378,322 +0.21(+0.20%)
Feb 27, 2015 106.60 107.03 105.07 105.14 1,593,033 -1.43(-1.34%)
Feb 26, 2015 109.60 110.50 106.27 106.58 1,349,036 -2.96(-2.70%)
Feb 25, 2015 110.16 110.47 109.27 109.54 1,500,902 -0.69(-0.63%)
Feb 24, 2015 109.36 110.67 109.31 110.23 1,438,785 +0.86(+0.78%)
Feb 23, 2015 108.80 109.37 108.42 109.37 1,246,840 +0.84(+0.77%)
Feb 20, 2015 106.99 108.76 106.17 108.53 994,770 +1.46(+1.36%)
Feb 19, 2015 105.91 108.52 105.78 107.07 1,320,015 +1.23(+1.16%)
Feb 18, 2015 104.73 106.04 104.52 105.84 1,106,255 +0.51(+0.49%)
Feb 17, 2015 104.55 105.85 103.27 105.33 937,583 +0.21(+0.20%)
Feb 13, 2015 104.66 105.12 105.12 105.12 1,158,249 +1.11(+1.07%)
Feb 12, 2015 103.40 104.34 103.09 104.00 628,292 +1.04(+1.01%)
Feb 11, 2015 101.36 103.16 100.65 102.97 1,022,298 +1.83(+1.80%)
Feb 10, 2015 102.23 103.17 100.38 101.14 1,505,962 -0.67(-0.66%)
Feb 09, 2015 105.57 105.66 100.64 101.81 3,377,927 -5.33(-4.97%)
Feb 06, 2015 107.55 108.44 106.47 107.14 943,376 +0.00(+0.00%)
Feb 05, 2015 105.22 107.95 105.22 107.14 955,316 +1.61(+1.52%)
Feb 04, 2015 110.58 110.58 104.77 105.53 2,665,062 -6.69(-5.96%)
Feb 03, 2015 110.31 112.32 110.03 112.22 909,362 +2.32(+2.11%)
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.