Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 91.57 91.79 89.79 90.11 3,709,189 -1.69(-1.84%)
May 28, 2015 91.95 92.19 91.14 91.80 2,830,427 -0.18(-0.20%)
May 27, 2015 92.53 92.86 91.64 91.98 3,435,597 +0.44(+0.48%)
May 26, 2015 91.48 92.21 90.70 91.54 3,007,189 +0.00(+0.00%)
May 22, 2015 93.37 91.54 91.54 91.54 5,633,800 -1.90(-2.03%)
May 21, 2015 94.53 94.62 93.14 93.44 3,386,272 -1.44(-1.52%)
May 20, 2015 94.95 95.90 94.16 94.88 3,546,172 +0.57(+0.60%)
May 19, 2015 93.86 94.95 93.35 94.31 4,775,305 +0.72(+0.77%)
May 18, 2015 93.80 94.88 92.95 93.59 3,683,237 -0.37(-0.39%)
May 15, 2015 91.73 94.10 91.10 93.96 6,214,035 +3.94(+4.38%)
May 14, 2015 90.37 90.74 89.76 90.02 2,004,044 +0.12(+0.13%)
May 13, 2015 90.13 90.87 89.69 89.90 1,686,174 -0.49(-0.54%)
May 12, 2015 89.22 90.88 89.15 90.39 2,885,205 +0.65(+0.72%)
May 11, 2015 89.96 90.43 89.64 89.74 4,358,629 -0.14(-0.16%)
May 08, 2015 91.00 91.76 89.87 89.88 4,865,334 -0.25(-0.28%)
May 07, 2015 89.42 90.53 88.94 90.13 3,362,708 +0.92(+1.03%)
May 06, 2015 90.25 90.42 88.87 89.21 2,945,213 -0.78(-0.87%)
May 05, 2015 90.31 90.60 89.83 89.99 4,903,400 -1.02(-1.12%)
May 04, 2015 91.95 94.13 90.98 91.01 10,151,255 -0.89(-0.97%)
May 01, 2015 86.50 91.99 86.46 91.90 17,140,748 +5.94(+6.91%)
Apr 30, 2015 86.06 86.81 85.61 85.96 2,579,694 -0.29(-0.34%)
Apr 29, 2015 86.28 86.77 86.05 86.25 2,875,603 -0.59(-0.68%)
Apr 28, 2015 86.29 87.24 85.89 86.84 3,022,558 +0.23(+0.27%)
Apr 27, 2015 87.10 87.42 86.39 86.61 3,896,333 -0.49(-0.56%)
Apr 24, 2015 84.25 87.15 84.08 87.10 7,618,340 +3.03(+3.60%)
Apr 23, 2015 83.84 84.44 83.35 84.07 4,539,012 +0.03(+0.04%)
Apr 22, 2015 83.51 85.30 82.46 84.04 12,845,816 +3.19(+3.95%)
Apr 21, 2015 80.99 81.14 80.29 80.85 4,708,424 -0.24(-0.30%)
Apr 20, 2015 80.47 81.33 80.07 81.09 2,938,329 +1.34(+1.68%)
Apr 17, 2015 78.96 80.02 78.74 79.75 4,114,607 +0.26(+0.33%)
Apr 16, 2015 79.59 80.75 79.37 79.49 3,001,220 -0.11(-0.14%)
Apr 15, 2015 79.97 80.43 79.58 79.60 2,674,115 -0.02(-0.03%)
Apr 14, 2015 80.25 80.35 79.31 79.62 2,829,964 -1.10(-1.36%)
Apr 13, 2015 79.75 81.20 79.35 80.72 4,330,872 +0.70(+0.87%)
Apr 10, 2015 78.95 80.11 78.74 80.02 2,441,140 +1.10(+1.39%)
Apr 09, 2015 78.04 78.97 78.01 78.92 3,968,367 +0.62(+0.79%)
Apr 08, 2015 78.64 78.91 77.92 78.30 3,147,115 +0.01(+0.01%)
Apr 07, 2015 79.75 79.89 78.17 78.29 4,351,776 -1.44(-1.81%)
Apr 06, 2015 79.46 80.49 79.15 79.73 2,503,131 -0.06(-0.08%)
Apr 02, 2015 79.02 79.79 79.79 79.79 3,547,000 +0.95(+1.20%)
Apr 01, 2015 78.65 78.89 78.15 78.84 2,708,180 +0.12(+0.15%)
Mar 31, 2015 79.21 79.83 78.72 78.72 2,395,403 -0.69(-0.87%)
Mar 30, 2015 78.36 79.58 78.36 79.41 2,014,523 +1.10(+1.40%)
Mar 27, 2015 78.61 79.07 78.18 78.31 1,947,760 -0.24(-0.31%)
Mar 26, 2015 78.53 79.18 78.22 78.55 2,592,727 -0.60(-0.76%)
Mar 25, 2015 80.50 80.50 79.11 79.15 3,450,343 -1.02(-1.27%)
Mar 24, 2015 79.50 80.36 79.50 80.17 4,553,125 +0.90(+1.14%)
Mar 23, 2015 79.25 80.09 79.11 79.27 3,454,610 +0.06(+0.08%)
Mar 20, 2015 79.21 80.00 78.87 79.21 6,976,084 +0.47(+0.60%)
Mar 19, 2015 78.80 79.19 78.49 78.74 3,082,524 -0.20(-0.25%)
Mar 18, 2015 77.97 79.32 77.52 78.94 2,671,938 +1.08(+1.39%)
Mar 17, 2015 78.08 78.28 77.77 77.86 2,845,349 -0.33(-0.42%)
Mar 16, 2015 78.06 78.47 77.72 78.19 3,173,792 +0.68(+0.88%)
Mar 13, 2015 78.34 78.34 76.79 77.51 2,624,071 -0.33(-0.42%)
Mar 12, 2015 77.06 77.93 76.74 77.84 2,891,923 +1.34(+1.75%)
Mar 11, 2015 77.50 78.19 76.40 76.50 4,676,315 -1.38(-1.77%)
Mar 10, 2015 78.97 79.19 77.85 77.88 3,186,292 -1.56(-1.96%)
Mar 09, 2015 79.26 79.97 79.20 79.44 2,374,962 +0.28(+0.35%)
Mar 06, 2015 79.84 80.29 78.79 79.16 4,217,629 -1.36(-1.69%)
Mar 05, 2015 80.07 80.86 79.66 80.52 3,352,462 +0.44(+0.55%)
Mar 04, 2015 80.48 81.16 81.51 80.08 7,704,752 -1.43(-1.75%)
Mar 03, 2015 81.00 81.62 80.37 81.51 4,648,203 -0.29(-0.35%)
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.