Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	91.93	92.06	90.28	91.01	2,408,883	-1.92(-2.07%)
Mar 30, 2015	93.33	93.59	92.13	92.93	1,787,331	+0.20(+0.22%)
Mar 27, 2015	94.26	94.40	92.40	92.73	2,014,396	-0.91(-0.97%)
Mar 26, 2015	92.74	94.58	91.61	93.64	3,545,982	-0.98(-1.04%)
Mar 25, 2015	98.54	98.54	94.58	94.62	2,150,184	-3.32(-3.39%)
Mar 24, 2015	99.44	100.08	97.56	97.94	1,759,557	-1.70(-1.71%)
Mar 23, 2015	100.39	101.36	99.51	99.64	1,784,866	-0.80(-0.80%)
Mar 20, 2015	100.07	101.08	99.09	100.44	2,417,931	+1.14(+1.15%)
Mar 19, 2015	98.34	99.62	98.16	99.30	1,942,340	+1.42(+1.45%)
Mar 18, 2015	97.64	98.49	96.17	97.88	2,571,975	+1.26(+1.30%)
Mar 17, 2015	97.53	98.17	96.23	96.62	1,500,019	-1.58(-1.61%)
Mar 16, 2015	97.96	99.41	97.59	98.20	1,516,180	+1.01(+1.04%)
Mar 13, 2015	98.18	98.56	96.08	97.19	2,210,385	-1.37(-1.39%)
Mar 12, 2015	95.35	98.82	95.07	98.56	2,943,692	+0.67(+0.68%)
Mar 11, 2015	98.85	99.03	96.38	97.89	3,293,204	-1.50(-1.51%)
Mar 10, 2015	101.42	102.12	99.38	99.39	2,378,578	-3.19(-3.11%)
Mar 09, 2015	102.68	103.25	101.75	102.58	1,682,310	+0.05(+0.05%)
Mar 06, 2015	104.67	105.49	102.23	102.53	1,509,786	-2.85(-2.70%)
Mar 05, 2015	105.68	105.68	104.65	105.38	877,424	+0.02(+0.02%)
Mar 04, 2015	104.61	105.53	103.35	105.36	1,649,543	-0.21(-0.20%)
Mar 03, 2015	108.17	108.55	105.06	105.57	1,791,818	-3.21(-2.95%)
Mar 02, 2015	107.42	110.00	106.64	108.78	1,821,083	+1.80(+1.68%)
Feb 27, 2015	107.42	107.99	106.62	106.98	1,623,806	-0.36(-0.34%)
Feb 26, 2015	106.75	108.48	106.22	107.34	2,215,377	+1.19(+1.12%)
Feb 25, 2015	108.25	108.25	105.77	106.15	2,351,805	-2.82(-2.59%)
Feb 24, 2015	110.60	110.83	107.98	108.97	1,651,430	-2.12(-1.91%)
Feb 23, 2015	111.65	111.84	110.22	111.09	1,760,328	-0.22(-0.20%)
Feb 20, 2015	109.71	111.53	108.17	111.31	2,268,148	+1.47(+1.34%)
Feb 19, 2015	109.18	109.88	108.73	109.84	2,788,168	+0.84(+0.77%)
Feb 18, 2015	106.83	109.05	105.13	109.00	2,778,129	+2.23(+2.09%)
Feb 17, 2015	105.50	107.23	105.50	106.77	1,302,750	-0.84(-0.78%)
Feb 13, 2015	107.96	107.61	107.61	107.61	1,246,800	+0.42(+0.39%)
Feb 12, 2015	106.40	107.91	106.11	107.19	1,718,155	+1.10(+1.04%)
Feb 11, 2015	104.00	106.21	103.73	106.09	1,872,593	+2.01(+1.93%)
Feb 10, 2015	103.18	104.13	101.64	104.08	1,302,009	+1.48(+1.44%)
Feb 09, 2015	103.23	103.53	102.27	102.60	964,128	-0.80(-0.77%)
Feb 06, 2015	104.25	106.16	103.12	103.40	1,747,411	-0.71(-0.68%)
Feb 05, 2015	103.85	104.92	103.21	104.11	1,603,135	+0.07(+0.07%)
Feb 04, 2015	100.69	105.24	100.65	104.04	4,532,668	+3.36(+3.33%)
Feb 03, 2015	98.46	100.75	97.39	100.69	2,226,094	+2.27(+2.30%)
Feb 02, 2015	97.26	98.50	95.54	98.42	2,317,808	+1.19(+1.22%)
Jan 30, 2015	99.87	100.87	96.96	97.23	2,381,021	-3.83(-3.79%)
Jan 29, 2015	100.25	101.51	98.82	101.06	2,533,645	+1.23(+1.23%)
Jan 28, 2015	104.23	104.95	99.64	99.83	5,081,896	+2.20(+2.25%)
Jan 27, 2015	99.09	100.10	97.23	97.63	3,302,202	-3.35(-3.32%)
Jan 26, 2015	101.47	101.95	96.70	100.98	5,792,022	-5.12(-4.83%)
Jan 23, 2015	105.30	107.04	105.26	106.10	2,250,235	+0.81(+0.77%)
Jan 22, 2015	106.54	106.68	104.44	105.29	3,319,433	-1.34(-1.26%)
Jan 21, 2015	106.05	107.29	105.70	106.63	1,037,854	+0.04(+0.04%)
Jan 20, 2015	107.14	107.14	105.20	106.59	1,401,691	+0.22(+0.21%)
Jan 16, 2015	104.60	106.58	103.11	106.37	1,876,983	+1.67(+1.60%)
Jan 15, 2015	109.28	109.39	104.66	104.70	2,176,346	-4.07(-3.74%)
Jan 14, 2015	109.31	109.67	107.57	108.77	1,330,921	-0.61(-0.56%)
Jan 13, 2015	111.00	112.57	108.74	109.38	1,604,566	-0.94(-0.85%)
Jan 12, 2015	111.45	111.78	109.69	110.32	1,518,236	-1.90(-1.69%)
Jan 09, 2015	110.94	113.88	110.72	112.22	2,189,415	+1.84(+1.67%)
Jan 08, 2015	109.24	111.44	109.24	110.38	2,527,906	+2.24(+2.07%)
Jan 07, 2015	107.51	108.45	106.32	108.14	1,552,708	+1.60(+1.50%)
Jan 06, 2015	108.39	109.34	106.13	106.54	2,022,892	-2.43(-2.23%)
Jan 05, 2015	110.22	111.22	108.56	108.97	1,664,899	-1.46(-1.32%)

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.

bottom clear

About Us