Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 102.09 102.49 101.85 102.40 5,440,413 +0.11(+0.11%)
May 29, 2014 101.65 102.32 101.43 102.29 2,254,830 +0.69(+0.68%)
May 28, 2014 101.87 101.94 101.33 101.60 2,180,092 -0.01(-0.01%)
May 27, 2014 101.65 101.72 101.38 101.61 2,105,217 +0.22(+0.21%)
May 23, 2014 100.74 101.39 101.39 101.39 1,683,521 +0.45(+0.45%)
May 22, 2014 101.08 101.26 100.76 100.94 1,370,981 -0.11(-0.11%)
May 21, 2014 100.41 101.14 100.41 101.05 2,284,388 +0.92(+0.92%)
May 20, 2014 101.10 101.32 99.88 100.12 2,584,022 -1.03(-1.02%)
May 19, 2014 100.01 101.39 99.94 101.15 2,141,694 +0.39(+0.38%)
May 16, 2014 100.62 100.82 99.90 100.77 2,663,500 +0.11(+0.11%)
May 15, 2014 101.07 101.20 99.97 100.66 3,345,087 -0.44(-0.44%)
May 14, 2014 101.73 101.94 100.97 101.10 2,959,912 -0.59(-0.58%)
May 13, 2014 102.10 102.36 101.62 101.69 2,374,581 -0.28(-0.27%)
May 12, 2014 101.23 102.06 101.18 101.97 4,161,657 +1.06(+1.05%)
May 09, 2014 100.36 100.94 100.14 100.92 2,931,388 +0.36(+0.36%)
May 08, 2014 100.59 101.47 100.32 100.55 2,716,261 -0.22(-0.22%)
May 07, 2014 99.94 100.85 99.37 100.77 3,134,887 +1.32(+1.33%)
May 06, 2014 100.16 100.27 99.37 99.45 3,134,187 -0.94(-0.94%)
May 05, 2014 99.35 100.71 99.00 100.39 3,796,722 +0.35(+0.35%)
May 02, 2014 101.12 101.27 99.87 100.05 8,065,129 -0.49(-0.49%)
May 01, 2014 99.60 101.02 99.33 100.54 5,592,768 +1.23(+1.24%)
Apr 30, 2014 98.27 99.39 98.05 99.31 4,067,028 +1.10(+1.12%)
Apr 29, 2014 98.44 98.46 97.50 98.21 2,550,297 +0.23(+0.23%)
Apr 28, 2014 98.12 98.78 97.08 97.98 3,143,297 +0.48(+0.49%)
Apr 25, 2014 97.46 97.79 96.88 97.50 2,931,496 -0.06(-0.07%)
Apr 24, 2014 97.37 97.81 96.39 97.57 3,988,555 -0.96(-0.97%)
Apr 23, 2014 99.11 99.17 98.45 98.52 3,987,886 -0.64(-0.65%)
Apr 22, 2014 98.89 99.62 98.62 99.17 3,135,897 +0.19(+0.19%)
Apr 21, 2014 98.00 99.04 97.95 98.97 2,494,608 +0.64(+0.65%)
Apr 17, 2014 98.03 98.34 98.34 98.34 3,705,347 +0.69(+0.70%)
Apr 16, 2014 96.51 97.66 96.25 97.65 2,990,268 +1.91(+2.00%)
Apr 15, 2014 95.15 95.93 94.26 95.74 2,967,869 +0.67(+0.71%)
Apr 14, 2014 95.28 95.33 94.26 95.07 2,882,522 +0.54(+0.57%)
Apr 11, 2014 95.23 95.48 94.53 94.53 3,317,059 -1.13(-1.18%)
Apr 10, 2014 96.91 97.41 95.60 95.65 3,999,740 -1.34(-1.38%)
Apr 09, 2014 96.39 97.01 96.03 96.99 3,737,236 +0.71(+0.74%)
Apr 08, 2014 95.99 96.50 95.27 96.28 4,052,651 +0.31(+0.33%)
Apr 07, 2014 96.97 97.28 95.95 95.96 3,908,454 -1.04(-1.07%)
Apr 04, 2014 97.75 98.37 96.94 97.00 3,831,005 -0.20(-0.21%)
Apr 03, 2014 97.26 97.95 96.89 97.20 3,748,234 +0.10(+0.10%)
Apr 02, 2014 97.10 97.28 96.62 97.10 4,595,808 -0.38(-0.39%)
Apr 01, 2014 97.02 97.57 96.87 97.48 3,319,133 +0.62(+0.64%)
Mar 31, 2014 96.11 97.01 96.09 96.86 3,797,999 +1.04(+1.09%)
Mar 28, 2014 95.38 96.37 95.09 95.82 2,670,181 +0.97(+1.02%)
Mar 27, 2014 94.83 95.31 94.38 94.85 3,364,932 -0.18(-0.19%)
Mar 26, 2014 96.15 96.31 95.03 95.03 3,232,769 -0.69(-0.72%)
Mar 25, 2014 95.43 96.05 94.89 95.72 4,058,323 +1.17(+1.24%)
Mar 24, 2014 95.19 95.44 94.16 94.55 3,912,657 -0.50(-0.53%)
Mar 21, 2014 95.38 95.85 94.89 95.05 8,291,899 +0.49(+0.52%)
Mar 20, 2014 93.64 94.85 93.43 94.55 3,609,792 +0.86(+0.91%)
Mar 19, 2014 94.78 94.85 93.23 93.70 2,987,784 -1.08(-1.14%)
Mar 18, 2014 94.60 95.13 94.43 94.78 2,836,944 +0.34(+0.36%)
Mar 17, 2014 93.29 94.74 93.29 94.44 3,542,484 +1.74(+1.88%)
Mar 14, 2014 92.88 93.61 92.61 92.70 4,166,849 -0.70(-0.75%)
Mar 13, 2014 95.10 95.44 93.28 93.40 3,522,912 -1.26(-1.33%)
Mar 12, 2014 94.30 94.79 93.95 94.65 3,693,282 +0.04(+0.05%)
Mar 11, 2014 95.48 95.56 94.41 94.61 2,695,686 -0.75(-0.79%)
Mar 10, 2014 95.66 95.73 95.03 95.36 2,750,800 -0.39(-0.41%)
Mar 07, 2014 96.30 96.39 95.47 95.75 3,335,304 +0.02(+0.02%)
Mar 06, 2014 95.94 96.20 95.69 95.73 3,125,681 +0.16(+0.17%)
Mar 05, 2014 94.72 95.70 94.38 95.57 4,952,106 +0.84(+0.88%)
Mar 04, 2014 94.19 95.02 93.95 94.73 9,769,688 +0.34(+0.36%)
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.