Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.82 57.75 56.82 57.55 1,315,958 +0.89(+1.57%)
Nov 26, 2014 56.74 56.66 56.66 56.66 2,049,000 +0.08(+0.14%)
Nov 25, 2014 56.95 57.00 56.32 56.58 2,786,313 -0.22(-0.39%)
Nov 24, 2014 57.42 57.50 56.77 56.80 2,094,850 -0.62(-1.08%)
Nov 21, 2014 57.66 57.79 56.78 57.42 2,329,333 +0.19(+0.33%)
Nov 20, 2014 57.09 57.55 56.77 57.23 2,195,787 -0.01(-0.02%)
Nov 19, 2014 57.20 57.36 56.84 57.24 2,302,049 -0.01(-0.02%)
Nov 18, 2014 57.32 57.59 56.95 57.25 2,367,401 +0.06(+0.10%)
Nov 17, 2014 56.05 57.26 55.90 57.19 2,906,990 +1.13(+2.02%)
Nov 14, 2014 56.18 56.38 55.94 56.06 2,116,000 -0.25(-0.44%)
Nov 13, 2014 56.87 57.25 56.17 56.31 2,860,601 -0.56(-0.98%)
Nov 12, 2014 57.45 57.65 56.55 56.87 3,305,390 -1.07(-1.85%)
Nov 11, 2014 58.30 58.44 57.63 57.94 2,290,399 -0.44(-0.75%)
Nov 10, 2014 58.01 58.56 57.97 58.38 2,370,961 +0.06(+0.10%)
Nov 07, 2014 57.91 58.35 57.67 58.32 1,754,413 +0.45(+0.78%)
Nov 06, 2014 58.55 58.76 57.07 57.87 4,770,605 -1.87(-3.13%)
Nov 05, 2014 58.58 59.84 58.42 59.74 4,670,033 +1.61(+2.77%)
Nov 04, 2014 58.67 58.95 58.03 58.13 2,155,863 -0.52(-0.89%)
Nov 03, 2014 58.41 58.80 58.22 58.65 2,021,322 +0.31(+0.53%)
Oct 31, 2014 58.59 58.61 58.00 58.34 3,034,259 +0.07(+0.12%)
Oct 30, 2014 57.01 58.30 56.87 58.27 3,226,747 +1.51(+2.66%)
Oct 29, 2014 56.71 57.38 56.17 56.76 2,668,017 +0.17(+0.30%)
Oct 28, 2014 56.90 56.96 56.24 56.59 3,322,364 -0.17(-0.30%)
Oct 27, 2014 56.61 56.47 56.47 56.76 3,010,249 +0.29(+0.51%)
Oct 24, 2014 55.53 56.67 55.45 56.47 2,816,628 +1.19(+2.15%)
Oct 23, 2014 56.04 56.30 55.42 55.28 4,535,385 -0.64(-1.14%)
Oct 22, 2014 55.56 56.55 55.50 55.92 3,717,286 +0.36(+0.65%)
Oct 21, 2014 55.41 55.69 55.01 55.56 2,766,548 +0.20(+0.36%)
Oct 20, 2014 54.59 55.45 54.50 55.36 2,164,316 +0.75(+1.37%)
Oct 17, 2014 54.67 54.79 53.49 54.61 3,839,478 +0.67(+1.24%)
Oct 16, 2014 53.57 54.06 52.92 53.94 3,612,461 -0.43(-0.79%)
Oct 15, 2014 54.34 54.93 52.91 54.37 4,726,049 -0.35(-0.64%)
Oct 14, 2014 54.55 55.62 54.19 54.72 3,731,889 +0.49(+0.90%)
Oct 13, 2014 53.85 54.94 53.75 54.23 2,762,862 +0.34(+0.63%)
Oct 10, 2014 53.88 54.50 53.78 53.89 2,693,668 +0.33(+0.62%)
Oct 09, 2014 54.12 54.41 53.47 53.56 3,675,210 -0.56(-1.03%)
Oct 08, 2014 52.89 54.14 52.88 54.12 2,316,653 +1.16(+2.19%)
Oct 07, 2014 52.69 53.51 52.61 52.96 2,845,712 +0.16(+0.30%)
Oct 06, 2014 53.05 53.26 52.60 52.80 1,448,687 -0.07(-0.13%)
Oct 03, 2014 52.38 53.01 51.97 52.87 2,055,451 +0.59(+1.13%)
Oct 02, 2014 52.37 52.78 52.18 52.28 2,363,099 -0.10(-0.19%)
Oct 01, 2014 52.34 52.93 52.22 52.38 2,214,088 +0.17(+0.33%)
Sep 30, 2014 52.30 52.76 51.96 52.21 2,064,908 +0.03(+0.06%)
Sep 29, 2014 52.04 52.32 51.72 52.18 2,202,145 -0.07(-0.13%)
Sep 26, 2014 52.10 52.50 51.58 52.25 1,386,638 +0.16(+0.31%)
Sep 25, 2014 52.49 52.66 52.08 52.09 1,900,133 -0.38(-0.72%)
Sep 24, 2014 52.67 52.72 52.22 52.47 2,151,000 -0.09(-0.17%)
Sep 23, 2014 52.90 52.98 52.53 52.56 2,022,685 -0.41(-0.77%)
Sep 22, 2014 53.13 53.27 52.75 52.97 1,213,396 -0.31(-0.58%)
Sep 19, 2014 52.86 53.35 52.71 53.28 2,386,311 +0.54(+1.02%)
Sep 18, 2014 53.32 53.45 52.52 52.74 1,704,842 -0.58(-1.09%)
Sep 17, 2014 53.82 53.88 53.05 53.32 2,060,256 -0.31(-0.58%)
Sep 16, 2014 52.73 53.78 52.64 53.63 2,175,888 +0.94(+1.78%)
Sep 15, 2014 52.52 52.88 52.42 52.69 1,758,422 +0.21(+0.40%)
Sep 12, 2014 53.32 53.38 52.30 52.48 2,058,694 -1.06(-1.98%)
Sep 11, 2014 53.02 53.63 52.96 53.54 2,041,087 +0.55(+1.04%)
Sep 10, 2014 53.02 53.17 52.68 52.99 2,187,029 +0.00(+0.00%)
Sep 09, 2014 53.25 53.40 52.78 52.99 2,497,520 -0.54(-1.01%)
Sep 08, 2014 53.83 53.86 53.33 53.53 1,892,014 -0.33(-0.61%)
Sep 05, 2014 53.24 53.87 53.05 53.86 2,236,226 +0.86(+1.62%)
Sep 04, 2014 53.30 53.30 52.75 53.00 2,261,386 -0.36(-0.67%)
Sep 03, 2014 53.09 53.52 53.00 53.36 1,714,636 +0.48(+0.91%)
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.