Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 121.18 121.50 116.83 118.02 1,696,767 -4.13(-3.38%)
May 29, 2014 122.35 123.70 119.41 122.15 1,326,905 +0.11(+0.09%)
May 28, 2014 119.50 123.64 118.84 122.04 1,901,943 +1.64(+1.36%)
May 27, 2014 119.93 123.61 118.17 120.40 1,957,591 +0.63(+0.53%)
May 23, 2014 119.77 119.77 119.77 0 +3.79(+3.27%)
May 22, 2014 110.14 116.70 109.61 115.97 1,663,730 +6.93(+6.36%)
May 21, 2014 107.51 109.64 106.03 109.04 1,117,196 +2.04(+1.91%)
May 20, 2014 109.31 111.00 106.02 107.00 1,693,249 -3.53(-3.19%)
May 19, 2014 106.75 112.39 106.07 110.53 3,317,945 +3.72(+3.48%)
May 16, 2014 102.71 107.00 101.75 106.81 1,726,336 +4.39(+4.29%)
May 15, 2014 98.56 103.50 94.73 102.42 2,077,097 +3.72(+3.77%)
May 14, 2014 101.47 103.02 98.48 98.70 1,017,392 -3.24(-3.18%)
May 13, 2014 99.95 102.66 98.91 101.94 1,479,477 +2.11(+2.11%)
May 12, 2014 97.60 101.47 96.37 99.83 1,541,775 +2.26(+2.32%)
May 09, 2014 95.04 98.16 93.00 97.57 1,875,980 +0.18(+0.18%)
May 08, 2014 95.49 104.38 92.00 97.39 3,982,375 +3.76(+4.02%)
May 07, 2014 103.28 103.50 93.00 93.63 5,522,460 -9.29(-9.03%)
May 06, 2014 106.82 110.25 102.53 102.92 2,141,695 -5.02(-4.65%)
May 05, 2014 105.11 109.00 104.70 107.94 1,479,198 +1.08(+1.01%)
May 02, 2014 106.16 108.19 104.67 106.86 1,694,505 -0.16(-0.15%)
May 01, 2014 108.26 111.35 105.38 107.02 2,484,137 -1.68(-1.55%)
Apr 30, 2014 101.07 110.98 100.00 108.70 3,727,873 +4.86(+4.68%)
Apr 29, 2014 93.16 104.75 93.16 103.84 3,415,206 +12.79(+14.05%)
Apr 28, 2014 93.36 93.92 86.87 91.05 2,511,821 -1.72(-1.85%)
Apr 25, 2014 102.18 102.50 92.63 92.77 2,777,742 -10.82(-10.45%)
Apr 24, 2014 102.70 104.55 101.01 103.59 1,389,409 +1.45(+1.42%)
Apr 23, 2014 103.76 105.00 101.30 102.14 1,611,572 -2.70(-2.58%)
Apr 22, 2014 101.70 108.12 101.65 104.84 3,293,647 +1.84(+1.79%)
Apr 21, 2014 95.11 104.68 94.52 103.00 3,438,429 +7.25(+7.57%)
Apr 17, 2014 95.75 95.75 95.75 0 +1.71(+1.82%)
Apr 16, 2014 91.72 94.25 89.76 94.04 1,496,255 +3.48(+3.84%)
Apr 15, 2014 86.85 90.93 84.64 90.56 2,059,573 +3.57(+4.10%)
Apr 14, 2014 88.05 90.12 85.45 86.99 1,937,394 -0.06(-0.07%)
Apr 11, 2014 91.74 93.27 84.80 87.05 3,586,632 -6.52(-6.97%)
Apr 10, 2014 94.41 95.83 91.64 93.57 2,050,766 -1.23(-1.30%)
Apr 09, 2014 88.91 95.44 88.43 94.80 2,215,943 +6.78(+7.70%)
Apr 08, 2014 89.51 91.41 86.25 88.02 1,752,453 -1.05(-1.18%)
Apr 07, 2014 89.79 95.76 88.14 89.07 3,587,342 -1.93(-2.12%)
Apr 04, 2014 91.60 92.47 87.55 91.00 2,652,732 +0.01(+0.01%)
Apr 03, 2014 93.01 96.16 88.61 90.99 1,891,250 -1.62(-1.75%)
Apr 02, 2014 92.41 94.34 90.65 92.61 1,094,612 +0.34(+0.37%)
Apr 01, 2014 88.55 92.93 88.30 92.27 2,541,870 +4.17(+4.73%)
Mar 31, 2014 88.13 89.69 87.05 88.10 1,077,731 +0.98(+1.12%)
Mar 28, 2014 86.98 91.59 86.00 87.12 1,456,231 +1.26(+1.47%)
Mar 27, 2014 88.26 90.48 83.99 85.86 1,753,874 -2.40(-2.72%)
Mar 26, 2014 94.33 95.59 88.04 88.26 1,752,972 -5.97(-6.34%)
Mar 25, 2014 94.64 97.72 91.81 94.23 1,638,246 +0.28(+0.30%)
Mar 24, 2014 99.87 99.95 93.76 93.95 1,967,572 -6.29(-6.27%)
Mar 21, 2014 97.16 102.20 95.93 100.24 3,128,891 +3.23(+3.33%)
Mar 20, 2014 95.72 97.16 93.16 97.01 1,423,796 +1.06(+1.10%)
Mar 19, 2014 93.51 98.35 92.76 95.95 3,654,701 +2.16(+2.30%)
Mar 18, 2014 91.00 95.00 90.73 93.79 1,986,652 +2.11(+2.30%)
Mar 17, 2014 87.47 92.21 87.21 91.68 2,691,286 +4.58(+5.26%)
Mar 14, 2014 81.27 87.44 80.86 87.10 1,953,512 +5.09(+6.21%)
Mar 13, 2014 83.73 83.84 80.74 82.01 1,419,714 -1.64(-1.96%)
Mar 12, 2014 79.06 83.84 79.06 83.65 1,641,893 +3.75(+4.69%)
Mar 11, 2014 84.01 84.26 79.53 79.90 1,415,272 -3.68(-4.40%)
Mar 10, 2014 81.95 84.96 81.02 83.58 1,115,747 +1.55(+1.89%)
Mar 07, 2014 84.00 84.20 81.09 82.03 1,108,915 -1.56(-1.87%)
Mar 06, 2014 84.01 84.45 82.70 83.59 969,198 +0.39(+0.47%)
Mar 05, 2014 83.21 84.69 82.26 83.20 942,533 -0.76(-0.91%)
Mar 04, 2014 83.74 85.89 83.62 83.96 959,162 +1.22(+1.47%)
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.