Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.86 61.09 59.83 60.36 4,630,922 -0.44(-0.72%)
Jan 30, 2014 58.87 61.31 58.54 60.80 5,962,898 +3.00(+5.19%)
Jan 29, 2014 58.39 59.05 57.62 57.79 4,089,241 -1.41(-2.37%)
Jan 28, 2014 57.44 59.26 57.12 59.20 5,549,425 +2.28(+4.01%)
Jan 27, 2014 58.34 58.50 56.79 56.92 5,151,268 -1.32(-2.26%)
Jan 24, 2014 59.31 59.39 58.08 58.23 4,862,772 -1.68(-2.80%)
Jan 23, 2014 59.91 59.98 58.75 59.91 4,889,450 -1.06(-1.73%)
Jan 22, 2014 60.82 61.27 60.33 60.97 3,525,921 +0.19(+0.31%)
Jan 21, 2014 60.10 60.90 59.48 60.78 6,147,686 +1.09(+1.82%)
Jan 17, 2014 59.09 59.69 59.69 59.69 4,345,714 +0.65(+1.10%)
Jan 16, 2014 59.32 59.48 58.68 59.04 5,660,881 -0.51(-0.85%)
Jan 15, 2014 57.35 59.68 57.31 59.55 8,770,099 +2.20(+3.84%)
Jan 14, 2014 56.05 57.52 55.49 57.35 4,934,928 +1.30(+2.31%)
Jan 13, 2014 56.81 57.21 55.70 56.05 5,321,695 -0.74(-1.30%)
Jan 10, 2014 56.36 56.88 55.65 56.79 3,554,319 +0.66(+1.17%)
Jan 09, 2014 56.85 56.85 55.49 56.13 4,982,324 -0.65(-1.14%)
Jan 08, 2014 55.03 56.97 54.60 56.78 7,054,903 +1.98(+3.62%)
Jan 07, 2014 54.27 54.96 54.13 54.79 2,795,234 +0.72(+1.33%)
Jan 06, 2014 55.04 55.08 53.87 54.08 2,536,314 -0.89(-1.61%)
Jan 03, 2014 54.77 55.23 54.36 54.96 1,974,454 +0.26(+0.47%)
Jan 02, 2014 55.04 55.05 54.26 54.70 2,736,280 -0.33(-0.60%)
Dec 31, 2013 54.98 55.03 55.03 55.03 3,110,586 +0.02(+0.04%)
Dec 30, 2013 54.12 55.08 53.82 55.01 3,732,485 +0.72(+1.32%)
Dec 27, 2013 54.74 54.78 54.17 54.29 1,842,899 -0.40(-0.73%)
Dec 26, 2013 54.72 55.01 54.37 54.69 1,990,917 +0.05(+0.09%)
Dec 24, 2013 54.34 54.81 54.29 54.64 1,331,256 +0.22(+0.40%)
Dec 23, 2013 54.00 54.59 53.70 54.42 4,301,837 +0.86(+1.60%)
Dec 20, 2013 53.03 54.06 53.01 53.57 5,811,620 +0.65(+1.22%)
Dec 19, 2013 53.14 53.80 52.59 52.92 3,606,743 -0.29(-0.54%)
Dec 18, 2013 52.24 53.26 51.57 53.21 5,572,886 +1.14(+2.18%)
Dec 17, 2013 51.08 52.30 50.65 52.07 6,250,575 +1.06(+2.07%)
Dec 16, 2013 50.57 51.08 49.98 51.01 6,573,136 +0.03(+0.06%)
Dec 13, 2013 51.15 51.65 50.62 50.98 4,465,110 +0.15(+0.29%)
Dec 12, 2013 51.09 51.47 50.15 50.83 5,820,084 -0.45(-0.87%)
Dec 11, 2013 53.15 53.33 51.05 51.28 7,012,652 -2.28(-4.26%)
Dec 10, 2013 54.01 54.38 53.51 53.57 3,997,242 +0.04(+0.07%)
Dec 09, 2013 53.44 53.86 52.78 53.53 3,181,964 -0.20(-0.37%)
Dec 06, 2013 53.53 54.00 53.08 53.73 4,583,625 +0.83(+1.56%)
Dec 05, 2013 52.04 53.00 51.86 52.90 4,757,124 +0.78(+1.49%)
Dec 04, 2013 51.25 52.47 51.20 52.12 4,102,185 +0.64(+1.24%)
Dec 03, 2013 51.04 51.65 50.89 51.48 3,815,466 +0.07(+0.14%)
Dec 02, 2013 51.86 52.14 51.15 51.41 4,247,280 -0.53(-1.02%)
Nov 29, 2013 50.97 52.45 50.84 51.94 5,651,456 -0.62(-1.18%)
Nov 27, 2013 52.48 52.75 51.73 52.56 3,781,495 +0.41(+0.78%)
Nov 26, 2013 52.41 52.99 51.85 52.15 5,705,382 -0.45(-0.85%)
Nov 25, 2013 53.62 53.99 51.70 52.60 8,388,797 -1.93(-3.55%)
Nov 22, 2013 54.49 54.93 54.34 54.53 3,357,372 +0.25(+0.46%)
Nov 21, 2013 53.72 54.35 53.60 54.28 5,706,993 +0.83(+1.55%)
Nov 20, 2013 53.31 54.64 53.18 53.46 7,666,510 +0.87(+1.65%)
Nov 19, 2013 55.21 55.21 52.40 52.59 16,349,882 -2.76(-4.99%)
Nov 18, 2013 58.03 58.20 55.05 55.35 14,667,251 -1.79(-3.14%)
Nov 15, 2013 57.23 57.72 56.61 57.15 5,310,184 +0.32(+0.56%)
Nov 14, 2013 56.93 57.53 56.57 56.83 4,863,795 +0.28(+0.49%)
Nov 12, 2013 55.97 57.34 55.80 56.55 6,086,989 +0.59(+1.05%)
Nov 11, 2013 55.52 55.98 54.88 55.96 3,401,567 +0.63(+1.14%)
Nov 08, 2013 54.19 55.39 54.19 55.33 4,179,552 +1.14(+2.10%)
Nov 07, 2013 55.75 57.08 54.05 54.19 6,356,198 -0.88(-1.59%)
Nov 06, 2013 55.75 55.79 54.50 55.07 4,646,902 -0.46(-0.83%)
Nov 05, 2013 55.24 55.55 54.69 55.53 4,270,234 +0.11(+0.20%)
Nov 04, 2013 54.34 55.51 54.00 55.42 4,902,747 +1.62(+3.00%)
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.