Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 109.34 109.40 108.52 108.69 217,840 -0.65(-0.59%)
May 28, 2015 109.26 109.39 108.93 109.33 80,150 -0.16(-0.14%)
May 27, 2015 108.62 109.59 108.48 109.49 118,839 +1.05(+0.97%)
May 26, 2015 109.25 109.52 108.19 108.44 106,930 -1.15(-1.05%)
May 22, 2015 109.58 109.58 109.58 109.58 123,880 -0.24(-0.22%)
May 21, 2015 109.51 109.98 109.45 109.83 234,980 +0.27(+0.24%)
May 20, 2015 109.73 110.00 109.36 109.56 99,694 -0.06(-0.05%)
May 19, 2015 109.70 109.87 109.46 109.62 98,127 -0.08(-0.07%)
May 18, 2015 109.08 109.80 109.08 109.70 178,553 +0.45(+0.41%)
May 15, 2015 109.27 109.31 108.92 109.25 131,461 +0.09(+0.09%)
May 14, 2015 108.57 109.18 108.47 109.15 127,438 +1.12(+1.04%)
May 13, 2015 108.27 108.61 107.90 108.03 127,927 -0.03(-0.03%)
May 12, 2015 107.78 108.33 107.26 108.07 312,756 -0.25(-0.23%)
May 11, 2015 108.66 108.96 108.31 108.32 116,051 -0.41(-0.37%)
May 08, 2015 108.37 108.89 108.37 108.72 110,583 +1.31(+1.22%)
May 07, 2015 106.87 107.66 106.75 107.41 228,295 +0.36(+0.34%)
May 06, 2015 107.72 107.82 106.37 107.05 153,609 -0.22(-0.21%)
May 05, 2015 108.51 108.70 107.25 107.28 91,169 -1.33(-1.22%)
May 04, 2015 108.34 108.98 108.34 108.60 158,153 +0.31(+0.29%)
May 01, 2015 107.52 108.29 107.52 108.29 194,096 +1.09(+1.01%)
Apr 30, 2015 108.20 108.28 106.80 107.21 219,206 -1.18(-1.09%)
Apr 29, 2015 108.35 108.75 107.96 108.39 116,953 -0.51(-0.47%)
Apr 28, 2015 108.73 108.98 107.83 108.90 130,547 +0.28(+0.25%)
Apr 27, 2015 109.46 109.61 108.51 108.62 160,139 -0.54(-0.50%)
Apr 24, 2015 109.30 109.30 108.94 109.16 164,783 +0.14(+0.13%)
Apr 23, 2015 108.44 109.34 108.44 109.03 134,626 +0.35(+0.32%)
Apr 22, 2015 108.46 108.80 107.82 108.67 291,165 +0.46(+0.42%)
Apr 21, 2015 108.29 108.82 108.04 108.22 257,832 -0.08(-0.07%)
Apr 20, 2015 107.91 108.46 107.91 108.29 173,183 +0.96(+0.89%)
Apr 17, 2015 107.99 108.02 106.89 107.34 330,232 -1.29(-1.19%)
Apr 16, 2015 108.53 108.92 108.37 108.63 130,855 -0.07(-0.06%)
Apr 15, 2015 108.53 108.98 108.45 108.70 151,936 +0.54(+0.50%)
Apr 14, 2015 108.01 108.23 107.49 108.16 147,221 +0.16(+0.15%)
Apr 13, 2015 108.36 108.74 107.97 107.99 599,920 -0.45(-0.41%)
Apr 10, 2015 108.10 108.44 108.00 108.44 156,538 +0.56(+0.52%)
Apr 09, 2015 107.49 107.99 107.10 107.88 978,703 +0.34(+0.31%)
Apr 08, 2015 107.25 107.74 107.09 107.54 89,419 +0.43(+0.40%)
Apr 07, 2015 107.48 107.83 107.11 107.11 86,006 -0.31(-0.29%)
Apr 06, 2015 106.23 107.72 106.17 107.42 973,426 +0.69(+0.65%)
Apr 02, 2015 106.25 106.73 106.73 106.73 310,339 +0.32(+0.30%)
Apr 01, 2015 106.79 106.79 105.73 106.42 202,250 -0.26(-0.24%)
Mar 31, 2015 107.22 107.47 106.63 106.67 221,701 -0.88(-0.82%)
Mar 30, 2015 106.88 107.69 106.88 107.55 108,469 +1.30(+1.22%)
Mar 27, 2015 105.94 106.33 105.79 106.25 225,042 +0.35(+0.33%)
Mar 26, 2015 105.74 106.44 105.35 105.90 175,276 -0.25(-0.23%)
Mar 25, 2015 108.04 108.09 106.14 106.15 167,483 -1.65(-1.53%)
Mar 24, 2015 108.33 108.56 107.80 107.80 136,595 -0.62(-0.57%)
Mar 23, 2015 108.59 108.92 108.41 108.41 303,697 -0.20(-0.19%)
Mar 20, 2015 108.10 108.86 108.08 108.62 487,637 +0.93(+0.86%)
Mar 19, 2015 107.91 108.01 107.44 107.69 74,982 -0.38(-0.35%)
Mar 18, 2015 106.56 108.46 106.23 108.07 131,936 +1.21(+1.13%)
Mar 17, 2015 106.70 107.04 106.37 106.86 390,323 -0.19(-0.18%)
Mar 16, 2015 106.17 107.07 106.17 107.05 131,451 +1.30(+1.23%)
Mar 13, 2015 106.17 106.28 105.08 105.75 331,513 -0.54(-0.51%)
Mar 12, 2015 105.35 106.35 105.35 106.28 182,567 +1.31(+1.25%)
Mar 11, 2015 105.26 105.37 104.87 104.97 248,194 -0.09(-0.08%)
Mar 10, 2015 105.88 105.88 105.06 105.06 220,143 -1.67(-1.57%)
Mar 09, 2015 106.52 106.89 106.40 106.73 594,560 +0.45(+0.43%)
Mar 06, 2015 107.34 107.48 106.09 106.28 165,412 -1.42(-1.32%)
Mar 05, 2015 107.85 107.92 107.46 107.70 1,098,163 +0.11(+0.10%)
Mar 04, 2015 107.69 107.72 107.14 107.59 164,941 -0.52(-0.48%)
Mar 03, 2015 108.16 108.28 107.80 108.11 181,976 -0.43(-0.40%)
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.