Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 103.48 103.51 102.70 103.21 2,558,853 -0.14(-0.13%)
May 28, 2015 102.52 103.38 102.44 103.34 1,500,129 +0.32(+0.31%)
May 27, 2015 102.46 103.19 102.25 103.03 1,239,709 +0.57(+0.55%)
May 26, 2015 103.44 103.46 102.13 102.46 957,811 -1.30(-1.25%)
May 22, 2015 104.07 103.76 103.76 103.76 1,108,848 -0.70(-0.67%)
May 21, 2015 103.92 104.70 103.84 104.46 949,574 +0.42(+0.41%)
May 20, 2015 104.42 104.55 103.83 104.04 889,365 -0.14(-0.14%)
May 19, 2015 104.65 104.69 103.91 104.18 1,260,187 -0.11(-0.10%)
May 18, 2015 104.14 104.53 103.95 104.29 840,686 -0.24(-0.23%)
May 15, 2015 104.42 104.63 103.58 104.53 968,022 +0.12(+0.11%)
May 14, 2015 103.38 104.42 102.92 104.42 949,750 +1.78(+1.74%)
May 13, 2015 102.24 103.02 101.89 102.63 1,133,905 +0.50(+0.49%)
May 12, 2015 101.71 102.50 101.29 102.13 1,084,758 -0.12(-0.11%)
May 11, 2015 102.92 103.31 102.13 102.25 1,323,341 -1.09(-1.05%)
May 08, 2015 101.30 104.04 101.13 103.34 1,036,177 +1.36(+1.33%)
May 07, 2015 101.09 102.08 100.91 101.98 1,060,387 +0.70(+0.69%)
May 06, 2015 101.54 101.89 100.84 101.27 1,773,695 +0.13(+0.12%)
May 05, 2015 102.99 103.41 100.93 101.15 1,491,193 -1.45(-1.41%)
May 04, 2015 102.85 103.23 102.35 102.60 1,206,009 +0.02(+0.02%)
May 01, 2015 101.08 102.66 100.90 102.58 1,667,770 +1.77(+1.76%)
Apr 30, 2015 102.69 102.81 100.68 100.81 1,962,649 -2.19(-2.12%)
Apr 29, 2015 101.33 103.20 100.45 102.99 2,360,988 +1.30(+1.27%)
Apr 28, 2015 102.46 102.97 99.05 101.70 3,565,016 -2.81(-2.69%)
Apr 27, 2015 104.60 104.87 104.01 104.51 1,703,125 +0.45(+0.43%)
Apr 24, 2015 104.33 104.55 103.75 104.06 777,192 -0.23(-0.22%)
Apr 23, 2015 104.43 104.80 104.09 104.29 561,299 -0.18(-0.17%)
Apr 22, 2015 104.32 104.48 103.57 104.47 1,232,392 +0.15(+0.15%)
Apr 21, 2015 104.63 104.99 103.94 104.32 1,091,760 -0.24(-0.23%)
Apr 20, 2015 104.41 104.82 104.11 104.56 952,585 +0.86(+0.82%)
Apr 17, 2015 104.50 104.67 103.06 103.70 1,321,801 -1.47(-1.39%)
Apr 16, 2015 104.96 105.60 104.68 105.17 899,493 -0.17(-0.16%)
Apr 15, 2015 104.76 105.58 104.68 105.34 944,539 +0.78(+0.75%)
Apr 14, 2015 103.97 104.71 103.57 104.56 1,128,602 +0.65(+0.62%)
Apr 13, 2015 104.51 105.18 103.89 103.91 997,303 -0.84(-0.80%)
Apr 10, 2015 104.42 105.27 103.92 104.75 1,052,177 +0.45(+0.43%)
Apr 09, 2015 103.97 104.60 103.80 104.30 1,001,701 +0.47(+0.45%)
Apr 08, 2015 103.26 103.97 103.26 103.83 896,969 +0.69(+0.67%)
Apr 07, 2015 103.15 103.78 102.97 103.14 573,952 -0.06(-0.06%)
Apr 06, 2015 101.91 103.51 101.76 103.20 1,206,091 +1.14(+1.12%)
Apr 02, 2015 101.87 102.06 102.06 102.06 1,000,651 -0.15(-0.15%)
Apr 01, 2015 102.97 103.14 101.86 102.21 1,421,326 -0.76(-0.73%)
Mar 31, 2015 102.92 103.89 102.80 102.97 1,032,540 -0.37(-0.36%)
Mar 30, 2015 103.43 104.13 102.93 103.34 1,320,710 +0.50(+0.48%)
Mar 27, 2015 102.75 103.12 102.36 102.84 1,196,656 -0.02(-0.02%)
Mar 26, 2015 102.18 103.20 102.16 102.86 1,143,755 +0.40(+0.39%)
Mar 25, 2015 102.78 103.51 102.01 102.46 2,103,556 +0.22(+0.21%)
Mar 24, 2015 102.88 103.14 102.19 102.25 1,698,530 -0.63(-0.61%)
Mar 23, 2015 103.94 103.94 102.87 102.88 1,433,202 -0.89(-0.86%)
Mar 20, 2015 104.20 104.44 103.74 103.77 1,746,775 +0.23(+0.23%)
Mar 19, 2015 103.67 104.00 102.90 103.53 1,075,682 -0.62(-0.60%)
Mar 18, 2015 102.51 104.83 101.50 104.16 1,487,255 +1.25(+1.22%)
Mar 17, 2015 102.99 103.41 102.09 102.90 1,284,623 -0.77(-0.75%)
Mar 16, 2015 103.33 104.06 103.06 103.68 1,356,004 +0.63(+0.61%)
Mar 13, 2015 103.81 104.01 102.63 103.05 1,193,427 -1.21(-1.16%)
Mar 12, 2015 103.02 104.32 103.02 104.25 1,144,683 +1.18(+1.14%)
Mar 11, 2015 103.08 103.89 102.90 103.07 1,297,032 -0.35(-0.34%)
Mar 10, 2015 103.30 103.97 102.77 103.43 1,849,764 -0.89(-0.85%)
Mar 09, 2015 103.25 104.63 103.08 104.32 1,241,314 +1.07(+1.04%)
Mar 06, 2015 104.88 105.07 103.08 103.25 1,511,110 -1.58(-1.50%)
Mar 05, 2015 104.79 104.93 103.87 104.82 1,146,999 +0.53(+0.51%)
Mar 04, 2015 103.93 104.61 103.02 104.29 1,872,913 -0.01(-0.01%)
Mar 03, 2015 103.49 104.46 102.99 104.30 1,313,485 +0.21(+0.20%)
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.