Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 99.02 100.05 98.44 98.44 5,376,965 -0.47(-0.48%)
May 28, 2015 98.96 99.75 98.77 98.91 1,555,916 -0.43(-0.43%)
May 27, 2015 98.75 99.54 98.63 99.34 1,429,568 +0.52(+0.52%)
May 26, 2015 99.60 100.09 98.66 98.83 1,783,710 -0.70(-0.70%)
May 22, 2015 99.49 99.53 99.53 99.53 1,713,288 -0.12(-0.12%)
May 21, 2015 100.14 100.41 99.59 99.65 2,651,892 -0.67(-0.67%)
May 20, 2015 100.66 101.02 100.31 100.32 2,155,645 -0.35(-0.35%)
May 19, 2015 99.30 101.08 99.19 100.67 2,175,219 +1.57(+1.59%)
May 18, 2015 99.14 99.37 98.44 99.10 3,206,194 -0.76(-0.76%)
May 15, 2015 100.45 100.64 99.48 99.86 2,227,085 -0.42(-0.42%)
May 14, 2015 100.05 100.44 99.70 100.28 2,763,360 +0.57(+0.57%)
May 13, 2015 100.73 101.06 99.60 99.71 1,757,819 -0.65(-0.65%)
May 12, 2015 99.88 100.71 99.68 100.36 2,279,963 +0.12(+0.12%)
May 11, 2015 100.44 101.03 100.10 100.24 1,825,262 -0.34(-0.34%)
May 08, 2015 99.92 101.19 99.91 100.58 2,850,658 +1.07(+1.08%)
May 07, 2015 99.69 100.38 99.27 99.51 1,957,712 +0.01(+0.01%)
May 06, 2015 100.23 100.43 99.02 99.50 1,952,892 -0.56(-0.56%)
May 05, 2015 100.86 100.97 99.80 100.06 2,113,771 -0.48(-0.48%)
May 04, 2015 100.03 101.43 99.89 100.54 2,516,423 +0.56(+0.56%)
May 01, 2015 100.43 100.60 99.30 99.98 3,328,734 +0.27(+0.27%)
Apr 30, 2015 102.41 105.28 98.60 99.71 5,958,721 +1.62(+1.65%)
Apr 29, 2015 99.18 99.44 97.81 98.09 2,523,172 -1.33(-1.33%)
Apr 28, 2015 99.45 99.99 98.24 99.41 1,535,980 -0.13(-0.13%)
Apr 27, 2015 101.09 101.09 99.32 99.54 1,791,778 -1.20(-1.19%)
Apr 24, 2015 100.41 101.18 99.61 100.74 974,771 +0.24(+0.24%)
Apr 23, 2015 99.28 101.35 99.07 100.50 2,467,112 +1.21(+1.22%)
Apr 22, 2015 99.32 99.81 98.90 99.28 1,312,924 -0.07(-0.07%)
Apr 21, 2015 99.35 99.88 98.79 99.35 1,348,952 +0.61(+0.62%)
Apr 20, 2015 98.54 99.06 98.48 98.74 1,619,725 +0.51(+0.51%)
Apr 17, 2015 98.76 99.20 97.75 98.24 2,634,148 -1.06(-1.07%)
Apr 16, 2015 98.93 99.50 98.16 99.30 1,210,052 +0.18(+0.18%)
Apr 15, 2015 99.62 99.74 98.38 99.12 1,522,304 -0.33(-0.33%)
Apr 14, 2015 99.75 99.84 98.31 99.45 1,183,022 +0.01(+0.01%)
Apr 13, 2015 100.59 101.09 99.15 99.44 2,094,254 -1.19(-1.18%)
Apr 10, 2015 98.93 100.80 98.77 100.63 2,154,633 +1.61(+1.63%)
Apr 09, 2015 98.85 99.69 98.26 99.01 2,780,638 +0.23(+0.23%)
Apr 08, 2015 98.38 99.01 98.08 98.79 2,348,643 +0.49(+0.50%)
Apr 07, 2015 98.50 99.00 98.10 98.30 1,363,952 +0.12(+0.12%)
Apr 06, 2015 97.70 98.69 97.52 98.17 2,142,691 +0.13(+0.13%)
Apr 02, 2015 97.84 98.04 98.04 98.04 2,349,269 +0.31(+0.32%)
Apr 01, 2015 99.39 99.39 97.19 97.73 2,489,718 -1.43(-1.44%)
Mar 31, 2015 98.94 99.68 98.94 99.16 2,584,024 +0.16(+0.16%)
Mar 30, 2015 99.19 99.45 98.90 99.00 2,499,423 +0.26(+0.27%)
Mar 27, 2015 97.99 99.08 97.89 98.74 2,157,313 +0.96(+0.98%)
Mar 26, 2015 97.27 98.62 96.43 97.78 2,764,668 -0.04(-0.04%)
Mar 25, 2015 99.36 99.97 97.53 97.83 2,369,319 -1.53(-1.54%)
Mar 24, 2015 99.13 100.08 98.89 99.35 2,193,490 +0.22(+0.22%)
Mar 23, 2015 99.22 99.91 98.69 99.13 2,202,000 +0.16(+0.16%)
Mar 20, 2015 98.56 99.88 98.44 98.98 5,021,920 +0.95(+0.97%)
Mar 19, 2015 97.60 98.14 96.89 98.03 1,630,337 +0.58(+0.60%)
Mar 18, 2015 96.35 97.95 95.80 97.44 2,343,077 +1.17(+1.21%)
Mar 17, 2015 95.91 96.58 95.32 96.27 2,049,412 +0.20(+0.21%)
Mar 16, 2015 94.33 96.13 93.32 96.07 4,068,085 +3.47(+3.75%)
Mar 13, 2015 91.82 92.80 91.70 92.60 2,002,563 +0.67(+0.73%)
Mar 12, 2015 90.73 92.05 90.68 91.93 1,660,062 +1.34(+1.48%)
Mar 11, 2015 90.20 90.81 89.81 90.59 1,971,599 +0.79(+0.88%)
Mar 10, 2015 89.52 90.31 89.17 89.79 2,191,935 -0.36(-0.40%)
Mar 09, 2015 89.39 90.36 88.99 90.15 1,484,842 +0.94(+1.06%)
Mar 06, 2015 90.02 90.37 88.98 89.21 1,776,003 -1.20(-1.33%)
Mar 05, 2015 90.50 90.66 90.00 90.41 1,385,224 +0.14(+0.15%)
Mar 04, 2015 89.44 90.42 89.89 90.27 2,100,758 +0.38(+0.43%)
Mar 03, 2015 90.21 90.70 89.42 89.89 2,287,371 -0.05(-0.06%)
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.