Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 116.01 116.68 115.42 116.04 1,193,749 -0.50(-0.43%)
May 29, 2014 115.31 117.29 115.04 116.54 1,114,544 +1.75(+1.52%)
May 28, 2014 113.65 115.16 113.26 114.80 2,419,461 +0.74(+0.65%)
May 27, 2014 117.45 117.56 114.00 114.06 1,435,594 -2.34(-2.01%)
May 23, 2014 115.20 116.40 116.40 116.40 2,052,438 +1.81(+1.58%)
May 22, 2014 111.66 115.01 111.54 114.59 856,730 +2.80(+2.50%)
May 21, 2014 111.97 112.33 111.29 111.79 1,491,688 +0.20(+0.18%)
May 20, 2014 111.90 112.02 110.63 111.59 1,289,358 -0.23(-0.20%)
May 19, 2014 111.59 112.62 111.03 111.81 1,422,219 +0.31(+0.28%)
May 16, 2014 111.42 111.61 110.04 111.50 2,156,044 +0.36(+0.32%)
May 15, 2014 110.63 111.26 109.32 111.14 1,776,796 +0.93(+0.85%)
May 14, 2014 110.26 110.96 109.97 110.21 1,432,785 -0.04(-0.04%)
May 13, 2014 110.32 110.77 109.77 110.25 1,397,749 +0.41(+0.38%)
May 12, 2014 109.62 111.27 109.46 109.84 1,762,409 +1.10(+1.01%)
May 09, 2014 106.00 108.87 105.66 108.74 2,492,677 +2.22(+2.08%)
May 08, 2014 109.61 110.63 105.27 106.53 3,805,905 -3.09(-2.82%)
May 07, 2014 112.83 113.76 108.46 109.61 5,467,647 -10.44(-8.70%)
May 06, 2014 121.72 122.50 120.06 120.06 1,081,914 -2.36(-1.93%)
May 05, 2014 121.09 122.86 120.24 122.42 866,675 +0.44(+0.36%)
May 02, 2014 121.94 122.87 121.47 121.98 590,700 -0.62(-0.51%)
May 01, 2014 121.87 123.00 121.73 122.60 963,474 +0.97(+0.80%)
Apr 30, 2014 121.62 122.18 120.57 121.63 1,285,191 -0.70(-0.57%)
Apr 29, 2014 123.64 124.17 121.60 122.33 1,013,255 -1.13(-0.92%)
Apr 28, 2014 123.80 125.11 121.89 123.46 1,315,968 +0.28(+0.23%)
Apr 25, 2014 122.94 124.75 121.95 123.17 1,046,096 -0.84(-0.68%)
Apr 24, 2014 126.72 126.79 123.66 124.01 925,845 -1.87(-1.49%)
Apr 23, 2014 127.25 127.47 124.88 125.89 1,200,412 -1.36(-1.07%)
Apr 22, 2014 123.94 130.98 123.77 127.25 2,602,716 +5.37(+4.41%)
Apr 21, 2014 119.08 122.33 118.52 121.87 719,782 +2.65(+2.23%)
Apr 17, 2014 119.70 119.22 119.22 119.22 1,003,649 -1.12(-0.93%)
Apr 16, 2014 118.79 120.71 118.49 120.34 1,112,840 +2.07(+1.75%)
Apr 15, 2014 118.45 119.19 115.47 118.27 1,619,096 +0.32(+0.27%)
Apr 14, 2014 117.94 120.60 115.95 117.95 1,563,122 +0.34(+0.29%)
Apr 11, 2014 120.30 121.32 116.89 117.61 1,913,986 -3.51(-2.90%)
Apr 10, 2014 125.76 125.94 119.00 121.12 2,355,134 -4.54(-3.62%)
Apr 09, 2014 124.94 125.80 123.76 125.66 1,180,070 +1.17(+0.94%)
Apr 08, 2014 125.59 125.75 121.76 124.49 1,718,399 +1.07(+0.87%)
Apr 07, 2014 127.89 128.34 122.98 123.42 1,565,574 -3.39(-2.67%)
Apr 04, 2014 128.55 130.82 126.71 126.81 864,695 -1.46(-1.14%)
Apr 03, 2014 132.01 132.01 127.52 128.27 1,594,009 -3.72(-2.82%)
Apr 02, 2014 131.64 133.49 131.47 131.99 945,286 +1.13(+0.87%)
Apr 01, 2014 130.03 131.72 129.62 130.86 769,900 +1.00(+0.77%)
Mar 31, 2014 129.44 129.98 128.22 129.86 921,964 +1.26(+0.98%)
Mar 28, 2014 128.67 130.97 127.52 128.60 883,030 -0.75(-0.58%)
Mar 27, 2014 131.45 131.68 128.44 129.35 1,183,162 -1.26(-0.96%)
Mar 26, 2014 132.89 133.53 130.45 130.60 854,694 -2.10(-1.58%)
Mar 25, 2014 132.17 134.49 130.57 132.70 1,022,648 +1.77(+1.35%)
Mar 24, 2014 134.06 134.35 130.56 130.93 1,467,046 -2.58(-1.93%)
Mar 21, 2014 138.37 139.37 133.44 133.51 2,145,533 -4.19(-3.04%)
Mar 20, 2014 139.46 139.74 137.17 137.70 732,724 -1.81(-1.30%)
Mar 19, 2014 140.22 141.14 138.54 139.51 932,534 -1.11(-0.79%)
Mar 18, 2014 138.99 141.25 138.51 140.62 637,868 +1.96(+1.41%)
Mar 17, 2014 139.15 140.54 138.24 138.67 784,284 -0.28(-0.21%)
Mar 14, 2014 136.71 139.03 135.39 138.95 1,322,183 +2.24(+1.64%)
Mar 13, 2014 139.67 140.43 136.42 136.71 1,012,185 -2.54(-1.83%)
Mar 12, 2014 137.44 139.86 137.39 139.25 980,906 +1.63(+1.18%)
Mar 11, 2014 138.59 139.25 137.54 137.62 567,786 -1.18(-0.85%)
Mar 10, 2014 137.92 138.88 137.28 138.81 923,565 +0.71(+0.51%)
Mar 07, 2014 138.19 138.92 136.27 138.10 826,671 +0.50(+0.36%)
Mar 06, 2014 140.96 141.26 137.20 137.61 785,606 -2.57(-1.83%)
Mar 05, 2014 140.92 141.03 139.39 140.18 619,285 -0.55(-0.39%)
Mar 04, 2014 140.31 141.07 139.23 140.72 1,029,979 +2.23(+1.61%)
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.