Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 102.01 102.77 100.94 101.22 5,866,814 -2.08(-2.02%)
Jul 30, 2014 102.20 104.27 102.20 103.30 10,663,418 +5.32(+5.43%)
Jul 29, 2014 97.35 98.83 97.13 97.97 5,019,015 +0.52(+0.54%)
Jul 28, 2014 97.43 97.77 97.07 97.45 3,060,910 -0.15(-0.15%)
Jul 25, 2014 96.91 97.63 96.67 97.60 3,812,143 +0.46(+0.47%)
Jul 24, 2014 97.05 97.22 96.39 97.14 4,052,280 +0.20(+0.20%)
Jul 23, 2014 96.44 97.24 96.14 96.94 4,432,156 +0.72(+0.74%)
Jul 22, 2014 95.02 96.35 94.83 96.23 3,521,418 +1.65(+1.75%)
Jul 21, 2014 93.46 94.82 93.12 94.57 3,870,349 +0.58(+0.62%)
Jul 18, 2014 92.25 94.30 91.32 93.99 4,384,827 +2.31(+2.52%)
Jul 17, 2014 92.75 93.10 91.54 91.68 3,379,799 -1.84(-1.97%)
Jul 16, 2014 93.64 93.64 92.38 93.53 5,142,870 +0.68(+0.73%)
Jul 15, 2014 94.34 94.92 92.62 92.85 4,987,774 -1.68(-1.78%)
Jul 14, 2014 96.01 96.03 94.40 94.53 2,704,221 -0.63(-0.66%)
Jul 11, 2014 95.69 95.98 94.64 95.16 3,439,925 +0.65(+0.69%)
Jul 10, 2014 94.48 94.71 93.66 94.51 3,325,815 -0.49(-0.52%)
Jul 09, 2014 95.70 95.84 94.49 95.00 3,332,269 -0.31(-0.33%)
Jul 08, 2014 95.34 96.12 94.63 95.31 3,077,640 -0.16(-0.17%)
Jul 07, 2014 96.81 97.82 95.38 95.47 3,859,870 -2.14(-2.19%)
Jul 03, 2014 96.50 97.61 97.61 97.61 2,471,115 +1.45(+1.50%)
Jul 02, 2014 95.41 96.31 95.36 96.16 1,814,968 +0.57(+0.60%)
Jul 01, 2014 94.86 95.74 94.59 95.59 2,608,371 +1.54(+1.64%)
Jun 30, 2014 94.52 94.69 93.91 94.05 3,049,124 -0.17(-0.19%)
Jun 27, 2014 94.92 94.95 93.36 94.22 4,193,497 -0.44(-0.46%)
Jun 26, 2014 95.31 95.32 93.34 94.66 2,909,111 -0.22(-0.23%)
Jun 25, 2014 94.31 95.61 93.98 94.88 3,329,073 +0.50(+0.53%)
Jun 24, 2014 94.92 95.55 94.03 94.38 2,520,528 -0.27(-0.29%)
Jun 23, 2014 95.89 96.02 94.15 94.65 2,914,058 -1.46(-1.52%)
Jun 20, 2014 94.18 96.14 93.62 96.12 7,867,176 +2.48(+2.65%)
Jun 19, 2014 93.85 93.85 93.10 93.64 2,775,513 +0.29(+0.31%)
Jun 18, 2014 92.52 93.41 91.77 93.35 3,207,120 +1.05(+1.14%)
Jun 17, 2014 92.76 92.84 91.90 92.30 2,650,155 +0.01(+0.01%)
Jun 16, 2014 92.17 92.89 91.95 92.29 2,697,735 +0.10(+0.11%)
Jun 13, 2014 92.70 92.71 91.61 92.19 1,833,758 -0.14(-0.15%)
Jun 12, 2014 92.28 92.66 91.86 92.33 2,269,076 -0.11(-0.12%)
Jun 11, 2014 92.93 93.37 91.85 92.44 2,739,198 -0.60(-0.65%)
Jun 10, 2014 91.98 93.08 91.93 93.04 2,396,218 -0.57(-0.61%)
Jun 06, 2014 94.41 94.42 92.98 93.61 3,221,020 +0.06(+0.07%)
Jun 05, 2014 94.82 94.82 93.44 93.55 3,921,622 -1.12(-1.18%)
Jun 04, 2014 93.36 94.85 93.14 94.67 3,835,892 +1.61(+1.73%)
Jun 03, 2014 92.52 93.53 92.33 93.06 3,113,352 +0.53(+0.58%)
Jun 02, 2014 92.74 93.01 92.03 92.52 3,449,774 +0.37(+0.40%)
May 30, 2014 92.62 92.62 91.40 92.16 2,833,862 -0.01(-0.01%)
May 29, 2014 91.98 92.56 91.77 92.17 2,668,756 +0.26(+0.29%)
May 28, 2014 92.25 92.47 91.66 91.90 2,846,512 -0.17(-0.19%)
May 27, 2014 91.95 92.10 91.15 92.08 3,164,006 +1.24(+1.36%)
May 23, 2014 91.36 90.84 90.84 90.84 3,539,406 -0.48(-0.52%)
May 22, 2014 89.93 91.84 89.79 91.32 2,157,804 +1.14(+1.27%)
May 21, 2014 89.05 90.45 88.96 90.17 3,530,370 +1.01(+1.13%)
May 20, 2014 89.62 89.66 88.90 89.16 4,058,737 +0.11(+0.12%)
May 19, 2014 88.38 89.36 88.13 89.05 4,596,825 +0.11(+0.13%)
May 16, 2014 88.08 89.01 87.87 88.94 5,278,068 +1.31(+1.50%)
May 15, 2014 88.99 89.24 87.34 87.63 3,489,026 -1.41(-1.59%)
May 14, 2014 88.31 89.37 87.81 89.04 3,742,090 +1.00(+1.14%)
May 13, 2014 88.72 89.13 88.00 88.04 4,626,995 -0.25(-0.28%)
May 12, 2014 88.33 89.08 88.02 88.29 4,486,497 +0.20(+0.22%)
May 09, 2014 87.32 88.16 86.46 88.09 4,413,768 +0.56(+0.63%)
May 08, 2014 88.82 89.86 87.37 87.54 5,257,234 -1.57(-1.76%)
May 07, 2014 88.28 89.17 87.54 89.11 3,573,671 +0.39(+0.44%)
May 06, 2014 88.95 89.82 88.66 88.72 4,639,510 -0.71(-0.80%)
May 05, 2014 88.02 89.56 87.60 89.44 3,208,492 +0.60(+0.68%)
May 02, 2014 89.40 89.80 88.24 88.83 5,465,913 -0.27(-0.30%)
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.