Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 981.37 1006 992.61 1001 0 -4.70(-0.47%)
Jun 27, 2014 975.07 1008 993.72 1005 0 +7.09(+0.71%)
Jun 26, 2014 978.19 1002 992.32 998.12 0 -2.21(-0.22%)
Jun 25, 2014 978.61 1006 995.37 1000 0 -0.66(-0.07%)
Jun 24, 2014 979.82 1007 996.66 1001 0 -0.96(-0.10%)
Jun 23, 2014 983.78 1010 999.46 1002 0 -2.87(-0.29%)
Jun 20, 2014 982.13 1008 994.85 1005 0 +2.62(+0.26%)
Jun 19, 2014 975.62 1004 992.01 1002 0 +6.38(+0.64%)
Jun 18, 2014 967.86 998.50 982.55 995.82 0 +6.83(+0.69%)
Jun 17, 2014 965.15 993.24 980.47 988.99 0 +1.54(+0.16%)
Jun 16, 2014 972.67 996.68 983.98 987.45 0 -4.66(-0.47%)
Jun 13, 2014 971.80 995.18 981.36 992.12 0 +2.67(+0.27%)
Jun 12, 2014 971.96 995.16 981.31 989.45 0 -3.20(-0.32%)
Jun 11, 2014 974.44 998.32 986.18 992.65 0 -23.98(-2.36%)
Jun 10, 2014 1021 1026 1012 1017 0 +3.37(+0.33%)
Jun 06, 2014 1019 1021 1009 1013 0 -3.37(-0.33%)
Jun 05, 2014 1001 1018 996.84 1017 0 +17.06(+1.71%)
Jun 04, 2014 995.91 1003 991.34 999.57 0 +1.59(+0.16%)
Jun 03, 2014 996.29 1002 991.75 997.99 0 -0.60(-0.06%)
Jun 02, 2014 996.93 1003 991.37 998.59 0 +2.00(+0.20%)
May 30, 2014 991.56 1000 988.04 996.59 0 +5.10(+0.51%)
May 29, 2014 990.19 995.11 985.35 991.48 0 -3.38(-0.34%)
May 28, 2014 997.85 1001 987.47 994.86 0 -6.29(-0.63%)
May 27, 2014 996.20 1004 992.63 1001 0 +7.44(+0.75%)
May 26, 2014 993.71 993.71 993.71 0 +0.00(+0.00%)
May 23, 2014 987.68 995.66 984.99 993.71 0 +4.79(+0.48%)
May 22, 2014 987.44 992.19 982.90 988.92 0 +1.71(+0.17%)
May 21, 2014 993.98 997.46 983.37 987.21 0 -4.51(-0.46%)
May 20, 2014 994.48 999.41 987.28 991.72 0 -3.13(-0.31%)
May 19, 2014 995.53 1000 988.14 994.85 0 -2.31(-0.23%)
May 16, 2014 986.92 997.94 982.73 997.16 0 +8.78(+0.89%)
May 15, 2014 988.16 992.91 979.22 988.38 0 -1.88(-0.19%)
May 14, 2014 988.62 995.64 982.86 990.26 0 +0.63(+0.06%)
May 13, 2014 995.48 1004 985.79 989.63 0 -6.81(-0.68%)
May 12, 2014 994.78 1001 990.42 996.44 0 +3.65(+0.37%)
May 09, 2014 991.58 999.46 985.05 992.79 0 -0.20(-0.02%)
May 08, 2014 990.31 999.76 985.80 992.99 0 -0.23(-0.02%)
May 07, 2014 984.06 995.95 980.49 993.23 0 +11.82(+1.20%)
May 06, 2014 980.66 987.04 975.37 981.41 0 -4.55(-0.46%)
May 05, 2014 978.37 988.58 975.24 985.95 0 +2.98(+0.30%)
May 02, 2014 980.26 989.01 974.21 982.97 0 -0.79(-0.08%)
May 01, 2014 979.25 986.58 968.50 983.77 0 +3.55(+0.36%)
Apr 30, 2014 974.63 983.14 969.31 980.22 0 +4.30(+0.44%)
Apr 29, 2014 978.29 983.19 970.21 975.91 0 -1.41(-0.14%)
Apr 28, 2014 970.41 981.10 964.68 977.32 0 +11.26(+1.17%)
Apr 25, 2014 967.71 973.08 961.16 966.07 0 -3.29(-0.34%)
Apr 24, 2014 965.29 973.23 960.46 969.35 0 +6.61(+0.69%)
Apr 23, 2014 965.50 969.00 957.64 962.74 0 -3.78(-0.39%)
Apr 22, 2014 963.63 970.21 956.12 966.52 0 +2.22(+0.23%)
Apr 21, 2014 960.95 967.64 956.49 964.30 0 +4.01(+0.42%)
Apr 17, 2014 960.29 960.29 960.29 0 -4.01(-0.42%)
Apr 16, 2014 959.93 967.85 954.27 964.30 0 +6.68(+0.70%)
Apr 15, 2014 947.25 960.71 944.03 957.62 0 +9.92(+1.05%)
Apr 14, 2014 947.51 952.43 938.98 947.70 0 +5.39(+0.57%)
Apr 11, 2014 942.98 953.33 938.27 942.31 0 -5.78(-0.61%)
Apr 10, 2014 956.96 963.72 944.80 948.09 0 -8.53(-0.89%)
Apr 09, 2014 958.90 963.08 949.47 956.62 0 -1.99(-0.21%)
Apr 08, 2014 951.50 961.35 947.30 958.61 0 +4.03(+0.42%)
Apr 07, 2014 941.98 963.09 947.38 954.58 0 +3.20(+0.34%)
Apr 04, 2014 944.03 959.56 944.46 951.38 0 +3.31(+0.35%)
Apr 03, 2014 943.97 955.30 942.38 948.07 0 -2.65(-0.28%)
Apr 02, 2014 939.40 954.68 942.81 950.72 0 +1.04(+0.11%)
Apr 01, 2014 945.25 952.92 937.45 949.69 0 +4.08(+0.43%)
Mar 31, 2014 941.71 950.47 933.37 945.61 0 +6.79(+0.72%)
Mar 28, 2014 934.38 944.43 931.93 938.82 0 +5.41(+0.58%)
Mar 27, 2014 926.35 936.87 920.97 933.40 0 +3.97(+0.43%)
Mar 26, 2014 942.15 944.97 927.41 929.43 0 -10.53(-1.12%)
Mar 25, 2014 935.67 944.48 930.50 939.96 0 +8.24(+0.88%)
Mar 24, 2014 938.30 941.42 924.49 931.72 0 -5.38(-0.57%)
Mar 21, 2014 933.25 942.56 927.44 937.10 0 +8.69(+0.94%)
Mar 20, 2014 924.38 931.45 915.42 928.41 0 +2.28(+0.25%)
Mar 19, 2014 943.99 950.08 922.03 926.13 0 -17.83(-1.89%)
Mar 18, 2014 939.70 946.76 934.98 943.96 0 +3.41(+0.36%)
Mar 17, 2014 941.39 947.59 935.38 940.55 0 +2.43(+0.26%)
Mar 14, 2014 933.57 945.43 932.66 938.12 0 +1.84(+0.20%)
Mar 13, 2014 941.37 944.68 931.56 936.28 0 -4.35(-0.46%)
Mar 12, 2014 935.02 944.80 933.37 940.63 0 +1.17(+0.12%)
Mar 11, 2014 934.76 944.14 932.40 939.46 0 +5.93(+0.64%)
Mar 10, 2014 936.67 940.94 928.23 933.53 0 -4.80(-0.51%)
Mar 07, 2014 946.08 948.76 930.82 938.33 0 -10.02(-1.06%)
Mar 06, 2014 954.94 958.15 943.63 948.35 0 -6.29(-0.66%)
Mar 05, 2014 955.08 960.59 946.02 954.64 0 -1.69(-0.18%)
Mar 04, 2014 949.52 959.56 946.41 956.32 0 +13.63(+1.45%)
Mar 03, 2014 936.78 946.62 931.47 942.69 0 +0.75(+0.08%)
Feb 28, 2014 935.07 946.84 931.28 941.94 0 +7.18(+0.77%)
Feb 27, 2014 934.63 942.54 927.60 934.77 0 -0.90(-0.10%)
Feb 26, 2014 935.30 942.45 928.77 935.67 0 +2.56(+0.27%)
Feb 25, 2014 932.08 941.50 926.32 933.11 0 +2.01(+0.22%)
Feb 24, 2014 931.08 940.72 926.62 931.09 0 +2.60(+0.28%)
Feb 21, 2014 927.65 935.34 920.33 928.49 0 +0.34(+0.04%)
Feb 20, 2014 929.20 937.64 921.49 928.15 0 -1.61(-0.17%)
Feb 19, 2014 926.67 940.55 923.40 929.76 0 +0.13(+0.01%)
Feb 18, 2014 926.34 932.19 918.79 929.64 0 +3.96(+0.43%)
Feb 17, 2014 0.0079 925.68 925.68 925.68 0 +0.00(+0.00%)
Feb 14, 2014 922.05 930.30 918.01 925.68 0 +1.71(+0.19%)
Feb 13, 2014 915.53 929.76 913.66 923.97 0 +4.15(+0.45%)
Feb 12, 2014 920.48 924.85 913.11 919.82 0 -1.77(-0.19%)
Feb 11, 2014 915.64 927.72 911.37 921.59 0 +4.12(+0.45%)
Feb 10, 2014 908.80 920.46 904.01 917.47 0 +8.82(+0.97%)
Feb 07, 2014 903.90 912.99 897.37 908.65 0 +6.96(+0.77%)
Feb 06, 2014 894.48 906.07 891.74 901.68 0 +6.39(+0.71%)
Feb 05, 2014 892.89 901.20 886.22 895.30 0 -1.11(-0.12%)
Feb 04, 2014 887.83 900.48 882.30 896.41 0 +10.43(+1.18%)
Feb 03, 2014 900.00 902.80 881.96 885.98 0 -15.09(-1.67%)
Jan 31, 2014 887.93 906.50 884.40 901.07 0 +5.84(+0.65%)
Jan 30, 2014 887.34 900.99 884.03 895.23 0 +11.71(+1.33%)
Jan 29, 2014 884.53 893.02 876.50 883.51 0 -5.49(-0.62%)
Jan 28, 2014 883.01 894.51 880.72 889.00 0 +5.37(+0.61%)
Jan 27, 2014 889.35 896.23 879.02 883.63 0 -5.15(-0.58%)
Jan 24, 2014 896.42 900.35 885.05 888.77 0 -10.75(-1.20%)
Jan 23, 2014 898.18 904.97 893.52 899.52 0 -3.36(-0.37%)
Jan 22, 2014 900.87 908.77 896.97 902.89 0 +2.92(+0.32%)
Jan 21, 2014 895.84 904.93 891.57 899.96 0 +7.59(+0.85%)
Jan 20, 2014 0.0139 892.38 892.38 892.38 0 -0.26(-0.03%)
Jan 17, 2014 896.67 900.02 888.73 892.63 0 -4.33(-0.48%)
Jan 16, 2014 893.13 900.15 890.22 896.96 0 +2.56(+0.29%)
Jan 15, 2014 890.10 899.43 888.48 894.39 0 +4.41(+0.50%)
Jan 14, 2014 885.47 894.36 881.78 889.99 0 +5.72(+0.65%)
Jan 13, 2014 886.53 893.83 879.78 884.26 0 -5.18(-0.58%)
Jan 10, 2014 882.96 893.72 878.54 889.44 0 +10.21(+1.16%)
Jan 09, 2014 880.49 884.49 869.69 879.23 0 +0.05(+0.01%)
Jan 08, 2014 880.07 885.51 871.40 879.18 0 -2.75(-0.31%)
Jan 07, 2014 880.39 888.99 874.72 881.93 0 +2.08(+0.24%)
Jan 06, 2014 877.57 885.98 871.62 879.86 0 +3.23(+0.37%)
Jan 03, 2014 870.87 881.67 867.28 876.62 0 +5.88(+0.68%)
Jan 02, 2014 870.32 877.11 862.82 870.74 0 -1.54(-0.18%)
Dec 31, 2013 872.29 872.29 872.29 0 -3.30(-0.38%)
Dec 30, 2013 873.36 880.20 870.24 875.58 0 +1.07(+0.12%)
Dec 27, 2013 874.42 878.02 867.22 874.51 0 -2.76(-0.31%)
Dec 26, 2013 878.89 885.35 873.26 877.27 0 +0.27(+0.03%)
Dec 24, 2013 834.58 881.11 871.89 877.00 0 +1.78(+0.20%)
Dec 23, 2013 877.45 883.80 871.14 875.22 0 +1.76(+0.20%)
Dec 20, 2013 866.89 876.46 863.39 873.46 0 +6.62(+0.76%)
Dec 19, 2013 875.10 878.76 860.51 866.85 0 -12.36(-1.41%)
Dec 18, 2013 865.22 882.15 853.78 879.20 0 +13.72(+1.59%)
Dec 17, 2013 859.71 869.00 855.31 865.48 0 +4.78(+0.56%)
Dec 16, 2013 859.92 867.26 854.54 860.70 0 +2.54(+0.30%)
Dec 13, 2013 858.39 870.24 852.69 858.16 0 +3.29(+0.38%)
Dec 12, 2013 860.98 865.25 851.23 854.87 0 -6.67(-0.77%)
Dec 11, 2013 880.79 882.30 859.50 861.54 0 -18.61(-2.11%)
Dec 10, 2013 879.81 888.46 875.91 880.14 0 -1.11(-0.13%)
Dec 09, 2013 877.43 884.59 871.02 881.26 0 +3.92(+0.45%)
Dec 06, 2013 876.29 882.82 869.57 877.34 0 +6.47(+0.74%)
Dec 05, 2013 866.18 875.60 859.93 870.87 0 +2.12(+0.24%)
Dec 04, 2013 858.14 877.49 853.81 868.75 0 +4.55(+0.53%)
Dec 03, 2013 861.04 870.32 856.60 864.21 0 +0.06(+0.01%)
Dec 02, 2013 869.50 875.19 858.42 864.15 0 -4.99(-0.57%)
Nov 29, 2013 878.35 882.31 866.77 869.14 0 -8.00(-0.91%)
Nov 28, 2013 829.69 879.02 866.36 877.14 0 -0.00(-0.00%)
Nov 27, 2013 868.75 879.09 865.74 877.14 0 +9.77(+1.13%)
Nov 26, 2013 870.46 876.33 862.70 867.38 0 -3.47(-0.40%)
Nov 25, 2013 876.26 880.02 867.06 870.85 0 -4.72(-0.54%)
Nov 22, 2013 879.57 882.14 869.27 875.56 0 -3.82(-0.43%)
Nov 21, 2013 874.74 882.70 870.07 879.39 0 +6.13(+0.70%)
Nov 20, 2013 882.69 891.39 869.30 873.26 0 -9.23(-1.05%)
Nov 19, 2013 887.39 892.68 877.90 882.49 0 -6.79(-0.76%)
Nov 18, 2013 895.54 900.14 886.31 889.28 0 -5.90(-0.66%)
Nov 15, 2013 891.50 900.14 886.76 895.19 0 +2.36(+0.26%)
Nov 14, 2013 888.25 900.66 885.35 892.83 0 +11.86(+1.35%)
Nov 12, 2013 883.63 887.80 873.13 880.97 0 -5.32(-0.60%)
Nov 11, 2013 884.08 893.20 880.96 886.29 0 +0.07(+0.01%)
Nov 08, 2013 890.61 895.67 872.01 886.22 0 -10.30(-1.15%)
Nov 07, 2013 907.54 912.27 893.30 896.52 0 -13.77(-1.51%)
Nov 06, 2013 911.52 920.01 906.31 910.29 0 +0.27(+0.03%)
Nov 05, 2013 918.13 924.31 906.14 910.02 0 -15.37(-1.66%)
Nov 04, 2013 923.90 930.00 914.99 925.39 0 +2.26(+0.24%)
Nov 01, 2013 919.54 931.12 911.23 923.14 0 +4.93(+0.54%)
Oct 31, 2013 924.41 930.50 911.53 918.21 0 -5.61(-0.61%)
Oct 30, 2013 927.57 933.97 916.97 923.81 0 -6.96(-0.75%)
Oct 29, 2013 936.37 940.61 922.71 930.77 0 -8.27(-0.88%)
Oct 28, 2013 945.98 948.07 930.00 939.04 0 -7.06(-0.75%)
Oct 25, 2013 938.88 951.38 931.47 946.09 0 +7.73(+0.82%)
Oct 24, 2013 937.09 944.90 929.02 938.36 0 -0.63(-0.07%)
Oct 23, 2013 935.74 942.94 929.80 938.99 0 -0.01(-0.00%)
Oct 22, 2013 931.65 944.99 926.23 939.01 0 +8.96(+0.96%)
Oct 21, 2013 934.92 937.30 923.67 930.05 0 -5.42(-0.58%)
Oct 18, 2013 940.78 944.29 929.36 935.47 0 -2.23(-0.24%)
Oct 17, 2013 921.32 940.00 918.21 937.70 0 +14.00(+1.52%)
Oct 16, 2013 910.73 926.06 907.86 923.70 0 +16.21(+1.79%)
Oct 15, 2013 907.04 915.95 902.63 907.50 0 -3.71(-0.41%)
Oct 14, 2013 904.94 914.32 900.86 911.20 0 -0.18(-0.02%)
Oct 11, 2013 898.45 912.65 895.11 911.38 0 +9.32(+1.03%)
Oct 10, 2013 887.58 903.67 884.76 902.06 0 +21.37(+2.43%)
Oct 09, 2013 880.64 890.09 876.04 880.69 0 +0.06(+0.01%)
Oct 08, 2013 888.67 893.99 878.81 880.63 0 -10.13(-1.14%)
Oct 07, 2013 876.94 896.33 878.30 890.76 0 +3.20(+0.36%)
Oct 04, 2013 883.83 895.33 880.03 887.56 0 -0.37(-0.04%)
Oct 03, 2013 896.92 904.25 882.07 887.93 0 -15.89(-1.76%)
Oct 02, 2013 895.41 909.01 893.03 903.82 0 -0.28(-0.03%)
Oct 01, 2013 890.67 913.93 888.18 904.10 0 +5.75(+0.64%)
Sep 27, 2013 898.70 905.21 891.58 898.34 0 -5.20(-0.58%)
Sep 26, 2013 898.75 906.16 895.09 903.55 0 +3.94(+0.44%)
Sep 25, 2013 897.84 904.16 891.93 899.61 0 +2.22(+0.25%)
Sep 24, 2013 904.06 909.19 894.50 897.39 0 -8.38(-0.93%)
Sep 23, 2013 907.87 917.09 900.91 905.77 0 -2.24(-0.25%)
Sep 20, 2013 925.42 928.03 906.12 908.00 0 -16.69(-1.80%)
Sep 19, 2013 927.02 938.25 920.11 924.69 0 -1.06(-0.11%)
Sep 18, 2013 894.85 928.07 885.53 925.75 0 +30.50(+3.41%)
Sep 17, 2013 894.82 904.24 890.34 895.26 0 -0.85(-0.09%)
Sep 16, 2013 904.60 907.59 890.83 896.10 0 +8.67(+0.98%)
Sep 13, 2013 883.94 892.12 881.09 887.43 0 +2.56(+0.29%)
Sep 12, 2013 890.71 897.29 881.74 884.88 0 -5.98(-0.67%)
Sep 11, 2013 884.22 893.33 879.92 890.86 0 +3.74(+0.42%)
Sep 10, 2013 890.51 895.29 879.39 887.12 0 -0.57(-0.06%)
Sep 09, 2013 873.40 888.85 869.46 887.69 0 +16.94(+1.95%)
Sep 06, 2013 865.95 879.44 863.05 870.75 0 +13.30(+1.55%)
Sep 05, 2013 866.30 869.84 854.28 857.45 0 -9.43(-1.09%)
Sep 04, 2013 859.74 871.96 855.20 866.88 0 +7.40(+0.86%)
Sep 03, 2013 874.21 877.37 850.02 859.48 0 -7.05(-0.81%)
Sep 02, 2013 837.43 878.78 863.72 866.53 0 -0.00(-0.00%)
Aug 30, 2013 873.16 879.14 863.59 866.53 0 -6.19(-0.71%)
Aug 29, 2013 867.58 875.46 862.71 872.72 0 +1.32(+0.15%)
Aug 28, 2013 874.70 879.43 865.61 871.40 0 -4.52(-0.52%)
Aug 27, 2013 871.77 882.96 866.74 875.92 0 -3.96(-0.45%)
Aug 26, 2013 883.08 887.89 875.85 879.88 0 -2.63(-0.30%)
Aug 23, 2013 875.18 885.52 869.58 882.51 0 +9.34(+1.07%)
Aug 22, 2013 869.11 876.14 860.90 873.17 0 +5.55(+0.64%)
Aug 21, 2013 865.81 881.11 855.59 867.62 0 -1.64(-0.19%)
Aug 20, 2013 852.68 874.83 851.46 869.26 0 +18.28(+2.15%)
Aug 19, 2013 860.42 865.47 848.64 850.98 0 -10.94(-1.27%)
Aug 16, 2013 878.51 882.40 859.83 861.92 0 -19.84(-2.25%)
Aug 15, 2013 890.17 894.07 875.38 881.76 0 -17.93(-1.99%)
Aug 14, 2013 901.53 907.02 895.13 899.69 0 -2.92(-0.32%)
Aug 13, 2013 914.48 917.31 897.31 902.61 0 -12.12(-1.32%)
Aug 12, 2013 917.75 921.90 908.00 914.73 0 -5.78(-0.63%)
Aug 09, 2013 911.63 927.25 909.16 920.52 0 +6.87(+0.75%)
Aug 08, 2013 915.66 919.86 906.44 913.64 0 +0.10(+0.01%)
Aug 07, 2013 913.89 919.54 906.69 913.54 0 -2.93(-0.32%)
Aug 06, 2013 917.35 926.10 911.31 916.46 0 -3.52(-0.38%)
Aug 05, 2013 919.55 926.99 913.63 919.99 0 -1.40(-0.15%)
Aug 02, 2013 922.27 933.03 915.20 921.39 0 -3.25(-0.35%)
Aug 01, 2013 933.00 939.72 918.60 924.64 0 -4.37(-0.47%)
Jul 31, 2013 944.59 949.85 919.40 929.01 0 -13.60(-1.44%)
Jul 30, 2013 948.47 957.60 937.81 942.61 0 -2.15(-0.23%)
Jul 29, 2013 950.22 955.19 940.94 944.76 0 -6.80(-0.71%)
Jul 26, 2013 947.53 956.42 939.07 951.56 0 +0.78(+0.08%)
Jul 25, 2013 945.43 954.98 940.14 950.78 0 +2.72(+0.29%)
Jul 24, 2013 968.73 971.03 940.93 948.07 0 -19.52(-2.02%)
Jul 23, 2013 970.82 974.11 961.62 967.58 0 -1.25(-0.13%)
Jul 22, 2013 964.12 971.85 960.66 968.83 0 +4.16(+0.43%)
Jul 19, 2013 966.31 971.28 958.83 964.67 0 -0.69(-0.07%)
Jul 18, 2013 959.08 969.09 954.98 965.35 0 +8.82(+0.92%)
Jul 17, 2013 955.41 962.41 950.15 956.53 0 -2.06(-0.22%)
Jul 16, 2013 957.94 965.01 953.42 958.60 0 -0.04(-0.00%)
Jul 15, 2013 954.28 963.15 949.53 958.63 0 +3.14(+0.33%)
Jul 12, 2013 960.57 964.84 949.02 955.49 0 -5.49(-0.57%)
Jul 11, 2013 947.79 964.15 945.63 960.98 0 +24.51(+2.62%)
Jul 10, 2013 936.46 942.28 927.03 936.48 0 -1.76(-0.19%)
Jul 09, 2013 929.18 942.67 925.52 938.24 0 +12.34(+1.33%)
Jul 08, 2013 925.38 936.28 921.06 925.90 0 +1.24(+0.13%)
Jul 05, 2013 930.23 934.46 903.17 924.66 0 -3.08(-0.33%)
Jul 04, 2013 899.86 935.44 917.97 927.74 0 +0.00(+0.00%)
Jul 03, 2013 930.92 935.63 917.68 927.74 0 -8.40(-0.90%)
Jul 02, 2013 920.85 940.83 919.49 936.14 0 +14.07(+1.53%)
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.