Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.53 57.89 57.26 57.58 2,475,391 +0.17(+0.30%)
Feb 26, 2015 58.22 58.42 57.30 57.41 3,200,636 -0.67(-1.15%)
Feb 25, 2015 59.18 59.29 58.03 58.08 3,058,519 -1.20(-2.02%)
Feb 24, 2015 58.99 59.64 58.75 59.28 2,154,707 +0.19(+0.32%)
Feb 23, 2015 58.77 59.15 58.69 59.09 2,135,872 +0.37(+0.63%)
Feb 20, 2015 58.33 58.77 57.64 58.72 3,899,758 +0.31(+0.53%)
Feb 19, 2015 58.92 59.07 58.03 58.41 2,956,497 -0.71(-1.20%)
Feb 18, 2015 57.87 59.31 57.69 59.12 3,712,648 +1.25(+2.16%)
Feb 17, 2015 57.54 58.47 57.28 57.87 4,017,959 +0.04(+0.07%)
Feb 13, 2015 57.81 57.83 57.83 57.83 3,856,600 -0.15(-0.26%)
Feb 12, 2015 58.28 58.52 57.75 57.98 3,703,859 -0.30(-0.51%)
Feb 11, 2015 59.07 59.07 58.09 58.28 2,820,122 -1.03(-1.74%)
Feb 10, 2015 58.26 59.43 58.26 59.31 3,403,724 +1.07(+1.84%)
Feb 09, 2015 59.09 59.43 58.02 58.24 3,748,690 -0.91(-1.54%)
Feb 06, 2015 61.80 62.03 58.86 59.15 4,139,610 -3.30(-5.28%)
Feb 05, 2015 62.56 62.69 61.89 62.45 2,201,903 +0.23(+0.37%)
Feb 04, 2015 62.75 63.00 62.02 62.22 3,355,621 -0.54(-0.86%)
Feb 03, 2015 62.92 63.14 62.50 62.76 3,641,297 -0.30(-0.48%)
Feb 02, 2015 62.81 63.51 62.28 63.06 3,641,319 +0.25(+0.40%)
Jan 30, 2015 63.59 64.27 62.76 62.81 3,855,932 -0.91(-1.43%)
Jan 29, 2015 63.36 63.99 62.75 63.72 3,007,704 +0.34(+0.54%)
Jan 28, 2015 64.28 65.38 63.24 63.38 3,643,028 -0.87(-1.35%)
Jan 27, 2015 64.41 64.82 64.20 64.25 2,736,103 -0.32(-0.50%)
Jan 26, 2015 64.42 64.60 64.02 64.57 1,803,074 +0.05(+0.08%)
Jan 23, 2015 64.38 64.90 64.12 64.52 2,057,853 +0.44(+0.69%)
Jan 22, 2015 64.56 64.63 63.67 64.08 1,944,667 -0.06(-0.09%)
Jan 21, 2015 63.38 64.25 62.95 64.14 2,481,311 +0.61(+0.96%)
Jan 20, 2015 64.00 64.05 63.02 63.53 2,257,616 -0.04(-0.06%)
Jan 16, 2015 63.19 63.60 62.76 63.57 2,334,483 +0.41(+0.65%)
Jan 15, 2015 62.76 63.39 62.54 63.16 2,608,974 +0.40(+0.64%)
Jan 14, 2015 61.71 62.83 61.41 62.76 2,599,767 +0.89(+1.44%)
Jan 13, 2015 62.04 62.88 61.52 61.87 2,642,000 +0.31(+0.50%)
Jan 12, 2015 61.88 61.96 61.10 61.56 2,411,703 -0.08(-0.13%)
Jan 09, 2015 62.03 62.17 61.15 61.64 2,413,969 -0.33(-0.53%)
Jan 08, 2015 61.63 62.19 61.63 61.97 2,473,982 +0.53(+0.86%)
Jan 07, 2015 60.71 61.88 60.36 61.44 2,798,762 +0.86(+1.42%)
Jan 06, 2015 60.42 61.84 60.37 60.58 4,170,274 +0.33(+0.55%)
Jan 05, 2015 61.10 61.28 59.97 60.25 2,642,594 -0.90(-1.47%)
Jan 02, 2015 60.88 61.24 60.39 61.15 2,011,402 +0.43(+0.71%)
Dec 31, 2014 61.82 60.72 60.72 60.72 1,942,400 -1.00(-1.62%)
Dec 30, 2014 62.80 62.80 61.56 61.72 2,001,617 -1.19(-1.89%)
Dec 29, 2014 62.00 63.22 62.00 62.91 2,573,658 +0.92(+1.48%)
Dec 26, 2014 61.46 62.39 61.37 61.99 2,818,980 +0.68(+1.11%)
Dec 24, 2014 60.25 61.31 61.31 61.31 1,795,100 +1.20(+2.00%)
Dec 23, 2014 60.26 60.48 60.06 60.11 1,693,254 -0.04(-0.07%)
Dec 22, 2014 59.87 60.15 59.51 60.15 1,716,853 +0.26(+0.43%)
Dec 19, 2014 60.01 60.48 59.51 59.89 3,966,739 -0.09(-0.15%)
Dec 18, 2014 59.03 59.99 58.82 59.98 2,619,711 +1.16(+1.97%)
Dec 17, 2014 57.93 58.98 57.93 58.82 2,412,107 +0.99(+1.71%)
Dec 16, 2014 58.08 58.77 57.20 57.83 2,128,998 -0.25(-0.43%)
Dec 15, 2014 58.64 58.92 57.51 58.08 2,952,413 -0.61(-1.04%)
Dec 12, 2014 58.55 59.35 58.45 58.69 3,217,208 -0.17(-0.29%)
Dec 11, 2014 58.49 59.27 58.46 58.86 2,155,641 +0.63(+1.08%)
Dec 10, 2014 59.01 59.58 58.21 58.23 2,368,909 -0.64(-1.09%)
Dec 09, 2014 58.29 59.35 58.29 58.87 3,144,561 +0.11(+0.19%)
Dec 08, 2014 57.94 58.80 57.94 58.76 3,001,841 +1.00(+1.73%)
Dec 05, 2014 57.75 58.30 57.47 57.76 1,965,322 -0.68(-1.16%)
Dec 04, 2014 58.52 58.78 58.06 58.44 2,091,740 -0.07(-0.12%)
Dec 03, 2014 58.44 58.62 58.06 58.51 2,733,491 +0.15(+0.26%)
Dec 02, 2014 57.99 58.55 57.55 58.36 2,237,689 +0.35(+0.60%)
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.