Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 95.40 95.87 94.75 95.14 1,021,567 +0.47(+0.50%)
Jun 29, 2015 95.52 96.10 94.65 94.67 926,307 -1.78(-1.85%)
Jun 26, 2015 96.10 96.84 95.91 96.45 770,161 +0.74(+0.77%)
Jun 25, 2015 96.66 96.68 95.66 95.71 900,836 -1.00(-1.03%)
Jun 24, 2015 97.69 97.69 96.70 96.71 819,935 -1.53(-1.56%)
Jun 23, 2015 98.77 98.92 97.74 98.24 901,689 -0.11(-0.11%)
Jun 22, 2015 98.87 98.96 98.17 98.35 771,331 +0.16(+0.16%)
Jun 19, 2015 99.25 99.40 98.19 98.19 1,069,117 -1.19(-1.20%)
Jun 18, 2015 98.02 99.74 98.02 99.38 918,601 +1.08(+1.10%)
Jun 17, 2015 97.91 98.71 97.54 98.30 1,281,037 +0.68(+0.70%)
Jun 16, 2015 96.97 97.85 96.47 97.62 1,050,892 +0.82(+0.85%)
Jun 15, 2015 96.38 97.14 95.99 96.80 1,116,900 -0.35(-0.36%)
Jun 12, 2015 97.36 96.69 97.15 1,111,749 -0.46(-0.47%)
Jun 11, 2015 97.73 96.26 97.61 1,293,921 +1.35(+1.40%)
Jun 10, 2015 94.84 96.63 94.84 96.26 1,167,455 +1.41(+1.49%)
Jun 09, 2015 95.23 94.56 94.85 1,079,695 +0.29(+0.31%)
Jun 08, 2015 95.44 95.54 94.48 94.56 1,104,175 -0.85(-0.89%)
Jun 05, 2015 97.03 97.03 95.35 95.41 1,553,285 -0.84(-0.87%)
Jun 04, 2015 96.56 97.12 96.07 96.25 1,287,846 -1.02(-1.05%)
Jun 03, 2015 97.41 97.69 96.90 97.27 1,202,971 +0.12(+0.12%)
Jun 02, 2015 96.88 97.31 96.50 97.15 1,600,280 +0.16(+0.16%)
Jun 01, 2015 97.74 98.02 96.96 96.99 1,189,865 -0.51(-0.52%)
May 29, 2015 98.39 98.41 97.42 97.50 2,378,277 -0.79(-0.80%)
May 28, 2015 97.87 98.34 97.51 98.29 725,095 +0.17(+0.17%)
May 27, 2015 98.33 97.20 98.12 849,561 +0.80(+0.82%)
May 26, 2015 98.06 98.14 97.03 97.32 1,344,367 -0.99(-1.01%)
May 22, 2015 98.31 98.31 98.31 0 -0.82(-0.83%)
May 21, 2015 99.35 99.72 99.03 99.13 711,332 -0.49(-0.49%)
May 20, 2015 99.75 99.87 99.43 99.62 570,510 -0.14(-0.14%)
May 19, 2015 99.43 99.31 99.76 578,950 +0.33(+0.33%)
May 18, 2015 99.06 99.60 98.98 99.43 522,631 +0.40(+0.40%)
May 15, 2015 99.25 99.62 98.65 99.03 717,711 -0.10(-0.10%)
May 14, 2015 98.95 99.16 98.42 99.13 536,753 +0.84(+0.85%)
May 13, 2015 98.47 98.94 98.09 98.29 857,416 -0.19(-0.19%)
May 12, 2015 99.22 99.22 98.18 98.48 1,028,246 -1.08(-1.08%)
May 11, 2015 100.12 100.30 99.31 99.56 978,975 -0.87(-0.87%)
May 08, 2015 100.47 100.75 100.18 100.43 686,739 +0.59(+0.59%)
May 07, 2015 99.30 100.16 99.02 99.84 809,485 +0.57(+0.57%)
May 06, 2015 99.49 99.49 98.82 99.27 1,260,653 -0.23(-0.23%)
May 05, 2015 99.38 99.79 99.13 99.50 893,530 +0.17(+0.17%)
May 04, 2015 99.25 99.51 98.96 99.33 764,802 +0.29(+0.29%)
May 01, 2015 98.52 99.27 98.15 99.04 1,168,160 +0.69(+0.70%)
Apr 30, 2015 98.91 99.28 98.00 98.35 1,531,525 -0.66(-0.67%)
Apr 29, 2015 99.63 99.93 98.90 99.01 710,343 -0.96(-0.96%)
Apr 28, 2015 99.05 100.20 98.93 99.97 1,291,826 +0.77(+0.78%)
Apr 27, 2015 100.53 100.99 99.04 99.20 1,338,400 -1.21(-1.21%)
Apr 24, 2015 99.63 100.77 99.45 100.41 1,105,269 +0.62(+0.62%)
Apr 23, 2015 99.21 100.30 99.18 99.79 1,477,415 +0.49(+0.49%)
Apr 22, 2015 99.76 99.92 98.96 99.30 1,544,473 -0.44(-0.44%)
Apr 21, 2015 100.99 101.25 99.61 99.74 1,777,444 -1.26(-1.25%)
Apr 20, 2015 100.91 101.68 100.73 101.00 1,075,932 +0.67(+0.67%)
Apr 17, 2015 101.38 101.38 99.75 100.33 1,883,935 -1.63(-1.60%)
Apr 16, 2015 101.16 102.13 100.99 101.96 1,155,029 +0.61(+0.60%)
Apr 15, 2015 101.76 102.04 101.25 101.35 826,392 -0.18(-0.18%)
Apr 14, 2015 100.75 101.84 100.54 101.53 1,015,520 +0.68(+0.67%)
Apr 13, 2015 100.36 101.19 100.36 100.85 982,712 +0.34(+0.34%)
Apr 10, 2015 100.58 100.83 100.26 100.51 984,652 +0.03(+0.03%)
Apr 09, 2015 100.50 100.99 100.01 100.48 993,452 -0.12(-0.12%)
Apr 08, 2015 100.50 101.14 99.87 100.60 1,590,830 -0.42(-0.42%)
Apr 07, 2015 101.60 102.06 101.01 101.02 488,335 -0.62(-0.61%)
Apr 06, 2015 100.60 102.07 100.55 101.64 807,109 +0.31(+0.31%)
Apr 02, 2015 101.33 101.33 101.33 0 +0.22(+0.22%)
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