Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 99.64 102.72 96.02 97.16 1,916,724 -4.51(-4.44%)
Apr 29, 2015 99.64 102.24 98.04 101.67 1,502,902 +2.07(+2.08%)
Apr 28, 2015 101.73 104.01 97.14 99.60 1,931,151 -1.78(-1.76%)
Apr 27, 2015 107.42 107.84 100.63 101.38 1,431,233 -5.96(-5.55%)
Apr 24, 2015 107.59 108.55 106.75 107.34 854,645 -0.51(-0.47%)
Apr 23, 2015 107.60 108.43 106.58 107.85 1,108,069 -0.13(-0.12%)
Apr 22, 2015 109.97 111.93 107.50 107.98 1,152,716 -1.20(-1.10%)
Apr 21, 2015 106.76 109.89 104.73 109.19 1,350,979 +3.67(+3.48%)
Apr 20, 2015 104.12 105.96 102.01 105.51 1,250,520 +3.85(+3.79%)
Apr 17, 2015 101.76 102.74 101.01 101.66 1,768,573 -1.10(-1.07%)
Apr 16, 2015 100.84 103.74 100.40 102.76 1,752,498 +2.47(+2.46%)
Apr 15, 2015 99.43 101.38 98.50 100.29 1,156,026 +1.32(+1.33%)
Apr 14, 2015 98.72 101.40 97.66 98.97 1,388,813 -0.86(-0.86%)
Apr 13, 2015 94.14 102.79 93.95 99.83 2,427,925 +6.02(+6.42%)
Apr 10, 2015 92.35 94.13 91.05 93.81 781,872 +1.53(+1.66%)
Apr 09, 2015 91.50 92.38 90.50 92.28 501,970 +0.65(+0.71%)
Apr 08, 2015 89.64 92.14 89.34 91.63 862,228 +2.24(+2.51%)
Apr 07, 2015 88.83 91.32 88.29 89.39 662,290 +0.93(+1.05%)
Apr 06, 2015 88.34 90.12 87.41 88.46 1,001,825 -0.33(-0.37%)
Apr 02, 2015 89.56 88.79 88.79 88.79 764,700 -0.65(-0.73%)
Apr 01, 2015 92.30 92.48 87.42 89.44 1,227,089 -2.22(-2.42%)
Mar 31, 2015 92.90 93.97 91.50 91.66 1,038,390 -2.53(-2.69%)
Mar 30, 2015 95.85 96.68 92.54 94.19 1,256,212 -0.17(-0.18%)
Mar 27, 2015 89.72 95.72 89.05 94.36 1,401,500 +5.16(+5.78%)
Mar 26, 2015 89.59 90.92 87.83 89.20 1,353,003 -1.27(-1.40%)
Mar 25, 2015 92.87 93.00 89.40 90.47 1,520,520 -2.34(-2.52%)
Mar 24, 2015 93.70 94.24 92.01 92.81 796,273 -0.58(-0.63%)
Mar 23, 2015 94.59 94.96 92.35 93.39 1,030,492 -2.16(-2.26%)
Mar 20, 2015 97.26 99.00 94.64 95.55 2,274,671 -1.53(-1.58%)
Mar 19, 2015 93.17 97.13 93.17 97.08 1,509,481 +4.83(+5.24%)
Mar 18, 2015 91.79 93.00 90.75 92.25 782,083 -0.09(-0.10%)
Mar 17, 2015 92.02 93.42 90.77 92.34 914,708 +1.06(+1.16%)
Mar 16, 2015 90.03 91.39 89.06 91.28 933,517 +1.97(+2.21%)
Mar 13, 2015 89.59 91.91 88.12 89.31 885,791 -0.65(-0.72%)
Mar 12, 2015 90.00 90.07 88.78 89.96 1,208,126 -0.06(-0.07%)
Mar 11, 2015 89.89 90.50 88.13 90.02 1,061,126 +0.69(+0.77%)
Mar 10, 2015 89.23 89.98 87.89 89.33 1,685,183 -0.24(-0.27%)
Mar 09, 2015 90.41 90.50 88.16 89.57 1,331,967 -0.43(-0.48%)
Mar 06, 2015 91.75 91.75 88.50 90.00 1,855,256 -1.97(-2.14%)
Mar 05, 2015 89.60 94.48 89.09 91.97 2,811,793 +4.06(+4.62%)
Mar 04, 2015 87.81 88.81 87.95 87.91 756,076 -0.04(-0.05%)
Mar 03, 2015 88.69 88.87 86.34 87.95 903,875 -0.73(-0.82%)
Mar 02, 2015 85.48 88.93 85.19 88.68 932,469 +2.83(+3.30%)
Feb 27, 2015 87.01 87.60 84.23 85.85 917,065 -1.69(-1.93%)
Feb 26, 2015 85.65 88.44 84.38 87.54 1,359,116 +1.89(+2.21%)
Feb 25, 2015 81.26 85.71 80.45 85.65 1,496,704 +4.48(+5.52%)
Feb 24, 2015 83.40 83.40 80.47 81.17 811,204 -2.24(-2.69%)
Feb 23, 2015 82.49 84.95 82.49 83.41 1,145,687 +0.92(+1.12%)
Feb 20, 2015 80.11 82.50 79.75 82.49 1,176,802 +2.34(+2.92%)
Feb 19, 2015 78.95 80.90 78.61 80.15 880,025 +1.18(+1.49%)
Feb 18, 2015 77.97 79.01 77.03 78.97 768,350 +1.17(+1.50%)
Feb 17, 2015 76.10 78.18 75.51 77.80 1,078,163 +1.86(+2.45%)
Feb 13, 2015 74.62 75.94 75.94 75.94 1,284,100 +0.28(+0.37%)
Feb 12, 2015 76.62 78.67 73.51 75.66 1,316,303 -0.30(-0.39%)
Feb 11, 2015 75.48 78.41 75.02 75.96 1,190,741 -0.50(-0.65%)
Feb 10, 2015 76.74 76.99 75.31 76.46 720,631 +0.65(+0.86%)
Feb 09, 2015 74.32 77.31 74.27 75.81 628,054 +0.46(+0.61%)
Feb 06, 2015 74.05 76.86 73.17 75.35 638,447 +0.10(+0.13%)
Feb 05, 2015 73.50 75.66 73.31 75.25 968,012 +2.23(+3.05%)
Feb 04, 2015 74.66 75.39 72.62 73.02 1,837,820 -2.94(-3.87%)
Feb 03, 2015 79.45 79.50 73.25 75.96 1,742,702 -2.42(-3.08%)
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.