Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 105.89 105.89 105.89 0 +3.00(+2.92%)
Dec 30, 2014 104.13 105.39 101.16 102.89 931,589 -1.25(-1.20%)
Dec 29, 2014 104.26 105.49 103.30 104.14 778,596 -0.32(-0.31%)
Dec 26, 2014 105.00 105.65 103.92 104.46 779,644 -0.14(-0.13%)
Dec 24, 2014 104.60 104.60 104.60 0 -0.17(-0.16%)
Dec 23, 2014 108.19 108.84 104.74 104.76 874,588 -3.12(-2.90%)
Dec 22, 2014 109.22 111.00 107.15 107.89 577,932 -1.01(-0.93%)
Dec 19, 2014 108.42 110.04 106.07 108.90 970,131 +1.55(+1.44%)
Dec 18, 2014 111.82 113.48 105.58 107.35 1,634,652 -2.94(-2.67%)
Dec 17, 2014 112.22 112.94 108.25 110.29 1,255,524 -1.54(-1.38%)
Dec 16, 2014 111.46 111.83 1,124,973 -6.37(-5.39%)
Dec 15, 2014 118.18 121.25 117.30 118.20 1,011,690 +0.31(+0.26%)
Dec 12, 2014 116.02 119.40 114.28 117.89 1,206,818 +0.82(+0.70%)
Dec 11, 2014 115.00 117.61 114.17 117.07 983,661 +2.96(+2.59%)
Dec 10, 2014 117.14 119.47 113.63 114.11 1,445,406 -3.92(-3.32%)
Dec 09, 2014 115.37 119.00 110.71 118.03 1,497,167 +1.03(+0.88%)
Dec 08, 2014 118.49 121.41 114.67 117.00 1,403,794 -1.73(-1.46%)
Dec 05, 2014 115.00 120.70 114.05 118.73 1,544,245 +3.57(+3.10%)
Dec 04, 2014 114.25 116.37 114.15 115.16 601,404 -0.02(-0.02%)
Dec 03, 2014 114.12 117.04 113.25 115.18 1,085,201 +1.19(+1.04%)
Dec 02, 2014 112.63 114.36 110.25 113.99 960,984 +1.75(+1.56%)
Dec 01, 2014 117.80 117.82 111.04 112.24 1,519,566 -6.12(-5.17%)
Nov 28, 2014 121.48 122.04 117.39 118.36 542,092 -1.85(-1.54%)
Nov 26, 2014 120.21 120.21 120.21 0 +4.38(+3.78%)
Nov 25, 2014 116.78 117.65 114.56 115.83 775,751 -0.79(-0.68%)
Nov 24, 2014 115.19 117.00 113.75 116.62 1,331,735 +1.60(+1.39%)
Nov 21, 2014 117.74 117.83 114.50 115.02 1,453,780 -1.34(-1.15%)
Nov 20, 2014 120.40 122.03 115.75 116.36 1,532,901 -4.60(-3.80%)
Nov 19, 2014 124.50 127.89 120.65 120.96 3,678,396 +2.00(+1.68%)
Nov 18, 2014 117.90 121.56 115.62 118.96 1,533,538 +1.10(+0.93%)
Nov 17, 2014 112.97 123.26 112.26 117.86 4,440,251 +4.15(+3.65%)
Nov 14, 2014 102.67 114.67 102.05 113.71 2,649,122 +11.25(+10.98%)
Nov 13, 2014 107.00 107.11 101.55 102.46 914,389 -3.73(-3.51%)
Nov 12, 2014 108.45 109.61 105.69 106.19 1,144,631 -2.58(-2.37%)
Nov 11, 2014 106.00 108.89 106.00 108.77 996,312 +2.70(+2.55%)
Nov 10, 2014 104.44 106.81 103.53 106.07 1,709,937 +2.87(+2.78%)
Nov 07, 2014 99.85 103.72 99.48 103.20 1,459,825 +3.83(+3.85%)
Nov 06, 2014 94.90 103.47 94.23 99.37 4,541,513 -4.40(-4.24%)
Nov 05, 2014 108.75 109.00 102.36 103.77 2,305,337 -3.80(-3.53%)
Nov 04, 2014 107.17 108.67 106.37 107.57 854,756 -0.30(-0.28%)
Nov 03, 2014 109.15 111.34 106.55 107.87 1,344,465 -0.86(-0.79%)
Oct 31, 2014 106.80 109.66 105.43 108.73 1,373,166 +4.49(+4.31%)
Oct 30, 2014 100.50 105.65 98.60 104.24 1,674,489 -1.28(-1.21%)
Oct 29, 2014 107.02 107.02 104.25 105.52 965,776 -1.66(-1.55%)
Oct 28, 2014 106.06 108.66 104.72 107.18 1,051,435 +1.63(+1.54%)
Oct 27, 2014 105.75 106.07 106.07 105.55 633,746 -0.52(-0.49%)
Oct 24, 2014 108.08 108.13 104.80 106.07 849,841 -2.38(-2.19%)
Oct 23, 2014 105.51 110.00 104.50 108.45 1,286,857 +4.02(+3.85%)
Oct 22, 2014 110.34 103.54 104.43 1,104,477 -4.58(-4.20%)
Oct 21, 2014 109.10 110.40 107.62 109.01 893,698 +1.21(+1.12%)
Oct 20, 2014 104.66 108.66 104.31 107.80 1,045,735 +2.65(+2.52%)
Oct 17, 2014 109.33 105.03 105.15 1,386,281 -0.42(-0.40%)
Oct 16, 2014 104.29 108.42 102.79 105.57 1,335,517 -1.95(-1.81%)
Oct 15, 2014 101.06 108.40 98.15 107.52 2,218,673 +4.51(+4.38%)
Oct 14, 2014 101.70 104.35 101.32 103.01 1,701,815 +2.70(+2.69%)
Oct 13, 2014 104.45 105.88 100.00 100.31 1,870,657 -4.48(-4.28%)
Oct 10, 2014 111.14 111.82 104.62 104.79 1,554,871 -6.63(-5.95%)
Oct 09, 2014 110.72 112.91 108.83 111.42 1,189,356 -0.01(-0.01%)
Oct 08, 2014 109.34 112.21 107.32 111.43 1,211,099 +1.91(+1.74%)
Oct 07, 2014 108.75 111.90 108.72 109.52 1,087,604 -0.41(-0.37%)
Oct 06, 2014 113.79 114.85 108.31 109.93 1,822,402 -2.80(-2.48%)
Oct 03, 2014 114.43 115.82 111.84 112.73 1,224,406 -0.93(-0.82%)
Oct 02, 2014 112.17 117.10 111.17 113.66 1,931,734 +0.71(+0.63%)
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.