Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 105.94 107.15 105.71 107.06 3,772,511 +1.19(+1.12%)
Apr 29, 2014 106.12 106.15 105.11 105.88 2,365,616 +0.25(+0.23%)
Apr 28, 2014 105.78 106.49 104.66 105.63 2,915,673 +0.52(+0.49%)
Apr 25, 2014 105.07 105.42 104.44 105.11 2,719,210 -0.07(-0.07%)
Apr 24, 2014 104.98 105.45 103.91 105.18 3,699,721 -1.03(-0.97%)
Apr 23, 2014 106.85 106.91 106.14 106.22 3,699,100 -0.69(-0.65%)
Apr 22, 2014 106.61 107.39 106.32 106.91 2,908,808 +0.21(+0.19%)
Apr 21, 2014 105.65 106.77 105.59 106.70 2,313,959 +0.68(+0.65%)
Apr 17, 2014 105.69 106.02 106.02 106.02 3,437,022 +0.74(+0.70%)
Apr 16, 2014 104.05 105.28 103.77 105.28 2,773,726 +2.06(+2.00%)
Apr 15, 2014 102.58 103.41 101.62 103.21 2,752,949 +0.72(+0.71%)
Apr 14, 2014 102.72 102.78 101.62 102.49 2,673,782 +0.58(+0.57%)
Apr 11, 2014 102.66 102.94 101.91 101.91 3,076,852 -1.22(-1.18%)
Apr 10, 2014 104.48 105.02 103.07 103.12 3,710,096 -1.44(-1.38%)
Apr 09, 2014 103.91 104.58 103.53 104.56 3,466,601 +0.77(+0.74%)
Apr 08, 2014 103.48 104.03 102.71 103.79 3,759,175 +0.34(+0.33%)
Apr 07, 2014 104.54 104.88 103.44 103.45 3,625,420 -1.12(-1.07%)
Apr 04, 2014 105.38 106.05 104.51 104.58 3,553,580 -0.22(-0.21%)
Apr 03, 2014 104.85 105.60 104.45 104.79 3,476,803 +0.11(+0.10%)
Apr 02, 2014 104.68 104.88 104.17 104.68 4,262,999 -0.41(-0.39%)
Apr 01, 2014 104.59 105.18 104.43 105.09 3,078,776 +0.67(+0.64%)
Mar 31, 2014 103.61 104.58 103.59 104.42 3,522,964 +1.12(+1.09%)
Mar 28, 2014 102.82 103.89 102.51 103.30 2,476,817 +1.05(+1.02%)
Mar 27, 2014 102.24 102.75 101.74 102.25 3,121,258 -0.19(-0.19%)
Mar 26, 2014 103.65 103.83 102.44 102.44 2,998,665 -0.75(-0.72%)
Mar 25, 2014 102.88 103.55 102.29 103.19 3,764,437 +1.26(+1.24%)
Mar 24, 2014 102.62 102.89 101.51 101.93 3,629,319 -0.54(-0.53%)
Mar 21, 2014 102.82 103.33 102.30 102.47 7,691,435 +0.53(+0.52%)
Mar 20, 2014 100.95 102.26 100.73 101.94 3,348,386 +0.92(+0.91%)
Mar 19, 2014 102.18 102.26 100.51 101.01 2,771,421 -1.16(-1.14%)
Mar 18, 2014 101.98 102.55 101.80 102.17 2,631,504 +0.36(+0.36%)
Mar 17, 2014 100.57 102.14 100.57 101.81 3,285,952 +1.88(+1.88%)
Mar 14, 2014 100.13 100.92 99.83 99.93 3,865,104 -0.75(-0.75%)
Mar 13, 2014 102.52 102.89 100.56 100.69 3,267,798 -1.36(-1.33%)
Mar 12, 2014 101.66 102.19 101.29 102.04 3,425,830 +0.05(+0.05%)
Mar 11, 2014 102.94 103.02 101.78 102.00 2,500,476 -0.81(-0.79%)
Mar 10, 2014 103.13 103.21 102.45 102.81 2,551,599 -0.42(-0.41%)
Mar 07, 2014 103.82 103.91 102.92 103.23 3,093,776 +0.02(+0.02%)
Mar 06, 2014 103.43 103.71 103.16 103.21 2,899,332 +0.18(+0.17%)
Mar 05, 2014 102.11 103.17 101.75 103.03 4,593,495 +0.90(+0.88%)
Mar 04, 2014 101.54 102.44 101.28 102.13 9,062,209 +0.36(+0.36%)
Mar 03, 2014 102.43 103.00 101.35 101.77 3,648,750 -1.94(-1.87%)
Feb 28, 2014 103.29 104.07 103.08 103.71 4,130,907 +0.30(+0.29%)
Feb 27, 2014 102.09 103.59 101.61 103.41 4,058,497 +1.14(+1.11%)
Feb 26, 2014 102.47 102.73 101.82 102.27 3,600,069 -0.05(-0.05%)
Feb 25, 2014 101.81 102.71 101.50 102.32 3,835,170 +0.56(+0.55%)
Feb 24, 2014 101.47 102.73 101.17 101.76 3,188,477 +0.48(+0.48%)
Feb 21, 2014 101.27 101.86 101.07 101.27 3,344,353 +0.01(+0.01%)
Feb 20, 2014 100.57 101.63 100.10 101.27 2,798,608 +0.77(+0.77%)
Feb 19, 2014 101.09 102.15 100.42 100.50 3,532,783 -0.95(-0.94%)
Feb 18, 2014 101.84 102.18 101.33 101.45 3,736,956 -0.25(-0.24%)
Feb 14, 2014 99.89 101.70 101.70 101.70 3,936,414 +1.52(+1.52%)
Feb 13, 2014 99.52 100.36 99.03 100.17 3,703,356 -0.23(-0.23%)
Feb 12, 2014 100.33 100.83 100.07 100.40 2,729,027 +0.24(+0.24%)
Feb 11, 2014 99.18 100.55 99.18 100.16 3,405,233 +0.98(+0.99%)
Feb 10, 2014 99.14 99.73 98.67 99.18 4,338,055 -0.48(-0.48%)
Feb 07, 2014 99.08 99.71 98.50 99.66 4,278,504 +1.09(+1.11%)
Feb 06, 2014 97.58 98.80 97.19 98.57 5,006,330 +1.18(+1.21%)
Feb 05, 2014 97.89 98.46 96.29 97.39 6,486,016 +0.49(+0.51%)
Feb 04, 2014 96.42 97.61 94.92 96.90 9,693,073 +2.16(+2.28%)
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.