Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 101.57 102.72 101.18 102.00 829,922 +0.45(+0.45%)
Apr 29, 2015 101.57 102.27 100.97 101.55 696,629 -0.34(-0.34%)
Apr 28, 2015 102.16 103.06 101.80 101.89 589,363 -0.78(-0.76%)
Apr 27, 2015 103.36 104.04 102.56 102.67 728,058 -0.39(-0.38%)
Apr 24, 2015 104.30 104.63 102.83 103.07 499,053 -0.85(-0.82%)
Apr 23, 2015 101.96 104.75 101.59 103.92 920,729 +1.94(+1.90%)
Apr 22, 2015 102.47 102.61 101.91 101.98 649,835 -0.38(-0.38%)
Apr 21, 2015 102.51 103.12 102.22 102.37 687,739 -0.03(-0.03%)
Apr 20, 2015 103.26 103.26 102.04 102.40 1,277,004 +0.01(+0.01%)
Apr 17, 2015 104.74 104.82 102.13 102.39 1,795,182 -3.85(-3.62%)
Apr 16, 2015 107.33 108.55 106.09 106.24 811,194 -1.26(-1.17%)
Apr 15, 2015 108.57 108.84 107.27 107.50 1,014,295 -0.82(-0.76%)
Apr 14, 2015 107.40 108.46 107.17 108.32 1,314,046 +0.85(+0.79%)
Apr 13, 2015 108.79 108.79 107.14 107.47 954,559 -1.47(-1.35%)
Apr 10, 2015 109.52 109.86 108.26 108.94 967,730 -0.64(-0.59%)
Apr 09, 2015 109.63 110.52 109.06 109.58 982,504 +0.28(+0.25%)
Apr 08, 2015 109.77 109.95 108.88 109.31 1,244,982 -0.30(-0.27%)
Apr 07, 2015 107.85 109.78 107.62 109.60 1,233,849 +1.68(+1.55%)
Apr 06, 2015 105.39 108.43 105.28 107.92 1,289,508 +1.86(+1.75%)
Apr 02, 2015 106.10 106.07 106.07 106.07 1,508,158 +0.07(+0.07%)
Apr 01, 2015 105.29 106.05 104.33 106.00 1,412,740 +0.83(+0.79%)
Mar 31, 2015 103.50 106.29 103.21 105.17 1,421,553 +1.18(+1.14%)
Mar 30, 2015 103.33 104.92 102.75 103.99 1,012,814 +1.43(+1.40%)
Mar 27, 2015 104.19 104.21 100.87 102.56 2,192,992 -0.64(-0.62%)
Mar 26, 2015 103.31 105.71 100.84 103.20 3,714,543 +0.52(+0.51%)
Mar 25, 2015 102.17 103.84 101.83 102.67 2,651,316 +0.44(+0.43%)
Mar 24, 2015 102.68 102.88 101.48 102.23 1,177,713 -0.19(-0.18%)
Mar 23, 2015 101.24 103.91 101.17 102.42 1,512,665 +1.31(+1.30%)
Mar 20, 2015 100.36 101.62 100.36 101.11 1,315,778 +0.80(+0.80%)
Mar 19, 2015 99.80 100.66 99.25 100.31 1,474,967 +0.46(+0.46%)
Mar 18, 2015 96.72 100.69 96.66 99.84 2,102,584 +2.83(+2.92%)
Mar 17, 2015 92.92 97.14 92.58 97.01 2,591,601 +3.89(+4.18%)
Mar 16, 2015 96.17 97.41 92.82 93.12 2,752,153 -2.91(-3.03%)
Mar 13, 2015 96.22 97.41 95.62 96.03 1,538,616 -0.55(-0.57%)
Mar 12, 2015 95.91 97.64 95.25 96.58 2,197,234 +0.87(+0.91%)
Mar 11, 2015 98.95 99.60 95.21 95.72 1,980,037 -2.91(-2.95%)
Mar 10, 2015 100.33 100.33 98.16 98.63 2,133,797 -2.74(-2.71%)
Mar 09, 2015 101.42 101.62 100.55 101.37 1,250,787 -0.02(-0.02%)
Mar 06, 2015 103.77 104.17 101.06 101.39 1,603,537 -2.70(-2.60%)
Mar 05, 2015 104.76 104.97 103.92 104.09 691,819 -0.29(-0.27%)
Mar 04, 2015 104.26 105.09 103.84 104.38 1,054,413 -0.07(-0.07%)
Mar 03, 2015 103.14 104.86 102.89 104.45 2,087,311 -0.90(-0.85%)
Mar 02, 2015 104.69 106.79 104.63 105.35 1,378,370 +0.21(+0.20%)
Feb 27, 2015 106.59 107.03 105.06 105.14 1,593,088 -1.43(-1.34%)
Feb 26, 2015 109.59 110.50 106.27 106.57 1,349,082 -2.96(-2.70%)
Feb 25, 2015 110.16 110.47 109.27 109.53 1,500,954 -0.69(-0.63%)
Feb 24, 2015 109.36 110.67 109.31 110.22 1,438,835 +0.86(+0.78%)
Feb 23, 2015 108.80 109.37 108.42 109.37 1,246,883 +0.84(+0.77%)
Feb 20, 2015 106.99 108.76 106.17 108.53 994,804 +1.46(+1.36%)
Feb 19, 2015 105.91 108.52 105.78 107.07 1,320,060 +1.23(+1.17%)
Feb 18, 2015 104.73 106.03 104.51 105.84 1,106,293 +0.51(+0.49%)
Feb 17, 2015 104.54 105.84 103.27 105.32 937,615 +0.21(+0.20%)
Feb 13, 2015 104.65 105.11 105.11 105.11 1,158,289 +1.11(+1.07%)
Feb 12, 2015 103.40 104.34 103.08 104.00 628,314 +1.04(+1.01%)
Feb 11, 2015 101.36 103.15 100.65 102.96 1,022,333 +1.83(+1.80%)
Feb 10, 2015 102.22 103.16 100.38 101.14 1,506,014 -0.67(-0.66%)
Feb 09, 2015 105.57 105.66 100.64 101.81 3,378,043 -5.33(-4.97%)
Feb 06, 2015 107.54 108.44 106.47 107.14 943,408 +0.00(+0.00%)
Feb 05, 2015 105.21 107.95 105.21 107.14 955,349 +1.61(+1.52%)
Feb 04, 2015 110.57 110.57 104.77 105.53 2,665,154 -6.69(-5.96%)
Feb 03, 2015 110.31 112.32 110.03 112.22 909,394 +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.