Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.45 58.53 56.33 57.99 5,863,703 +0.91(+1.59%)
Jan 29, 2015 57.39 57.47 55.62 57.08 4,098,102 +0.13(+0.23%)
Jan 28, 2015 59.12 59.13 56.94 56.95 5,321,916 -2.34(-3.95%)
Jan 27, 2015 58.58 59.56 58.40 59.29 4,767,492 +0.36(+0.61%)
Jan 26, 2015 58.79 58.95 57.91 58.93 4,892,996 +0.53(+0.91%)
Jan 23, 2015 58.42 59.50 57.95 58.40 3,905,593 +0.19(+0.33%)
Jan 22, 2015 58.49 58.77 57.69 58.21 4,268,950 -0.12(-0.21%)
Jan 21, 2015 57.46 58.41 57.00 58.33 4,905,744 +1.07(+1.87%)
Jan 20, 2015 56.52 57.50 55.09 57.26 6,731,191 +0.70(+1.24%)
Jan 16, 2015 54.02 56.69 54.02 56.56 5,642,174 +3.03(+5.66%)
Jan 15, 2015 54.81 55.91 53.48 53.53 5,275,466 -1.28(-2.34%)
Jan 14, 2015 54.68 55.41 53.72 54.81 7,384,673 -0.43(-0.78%)
Jan 13, 2015 55.53 56.22 55.13 55.24 5,768,359 +0.15(+0.27%)
Jan 12, 2015 55.29 55.61 54.86 55.09 5,785,752 -1.38(-2.44%)
Jan 09, 2015 57.26 57.31 56.35 56.47 2,790,441 -0.56(-0.98%)
Jan 08, 2015 57.05 57.20 56.32 57.03 4,405,116 +0.56(+0.99%)
Jan 07, 2015 55.66 56.48 55.48 56.47 3,921,010 +1.48(+2.69%)
Jan 06, 2015 55.04 55.80 54.73 54.99 5,937,501 -0.17(-0.31%)
Jan 05, 2015 55.33 55.66 54.96 55.16 5,565,281 -1.01(-1.80%)
Jan 02, 2015 55.87 56.79 55.69 56.17 2,788,074 +0.10(+0.18%)
Dec 31, 2014 55.76 56.07 56.07 56.07 3,202,200 -0.22(-0.39%)
Dec 30, 2014 57.09 57.19 56.27 56.29 2,947,653 -0.41(-0.72%)
Dec 29, 2014 56.28 57.30 56.28 56.70 2,804,243 +0.37(+0.66%)
Dec 26, 2014 56.84 57.01 56.12 56.33 2,180,926 -0.01(-0.02%)
Dec 24, 2014 56.09 56.34 56.34 56.34 2,094,800 -0.10(-0.18%)
Dec 23, 2014 56.18 56.59 55.77 56.44 4,887,633 +0.38(+0.68%)
Dec 22, 2014 56.92 57.03 55.87 56.06 4,514,044 -1.09(-1.91%)
Dec 19, 2014 56.22 57.57 56.00 57.15 8,514,846 +1.38(+2.47%)
Dec 18, 2014 57.41 57.82 54.83 55.77 9,237,911 -0.58(-1.03%)
Dec 17, 2014 55.05 57.50 54.52 56.35 8,720,841 +1.20(+2.18%)
Dec 16, 2014 54.47 57.03 54.16 55.15 6,083,443 +0.22(+0.40%)
Dec 15, 2014 55.64 56.09 54.81 54.93 5,336,037 -0.06(-0.11%)
Dec 12, 2014 55.01 55.82 54.69 54.99 5,847,587 -0.78(-1.40%)
Dec 11, 2014 55.40 56.56 55.26 55.77 4,409,928 +0.43(+0.78%)
Dec 10, 2014 55.60 56.15 55.15 55.34 9,144,888 -1.37(-2.42%)
Dec 09, 2014 54.56 56.75 54.42 56.71 9,075,770 +1.47(+2.66%)
Dec 08, 2014 56.22 56.63 55.02 55.24 8,274,217 -1.78(-3.12%)
Dec 05, 2014 57.77 57.92 56.43 57.02 4,312,084 -0.59(-1.02%)
Dec 04, 2014 56.97 58.40 56.73 57.61 5,725,336 +0.08(+0.14%)
Dec 03, 2014 57.81 58.67 57.27 57.53 8,448,550 +0.78(+1.37%)
Dec 02, 2014 56.73 57.29 56.06 56.75 9,833,420 +0.24(+0.42%)
Dec 01, 2014 56.50 57.25 55.57 56.51 10,836,587 -0.49(-0.86%)
Nov 28, 2014 59.25 59.37 56.04 57.00 8,822,466 -5.58(-8.92%)
Nov 26, 2014 62.74 62.58 62.58 62.58 5,260,400 -0.62(-0.98%)
Nov 25, 2014 65.10 65.38 63.05 63.20 6,627,229 -1.52(-2.35%)
Nov 24, 2014 65.06 66.11 64.54 64.72 8,919,769 -1.11(-1.69%)
Nov 21, 2014 65.56 66.28 64.89 65.83 13,584,924 +1.42(+2.20%)
Nov 20, 2014 63.57 64.62 63.11 64.41 10,129,211 +0.90(+1.42%)
Nov 19, 2014 63.57 63.84 62.30 63.51 18,242,668 -0.04(-0.06%)
Nov 18, 2014 66.02 66.50 63.51 63.55 26,327,164 -1.68(-2.58%)
Nov 17, 2014 66.54 67.81 64.92 65.23 69,687,264 +5.34(+8.92%)
Nov 14, 2014 61.95 62.04 58.00 59.89 43,895,984 +1.14(+1.94%)
Nov 13, 2014 50.68 61.76 48.65 58.75 19,288,790 +7.77(+15.24%)
Nov 12, 2014 50.94 52.05 50.63 50.98 4,183,635 -0.50(-0.97%)
Nov 11, 2014 51.92 52.00 50.73 51.48 3,985,018 -0.16(-0.31%)
Nov 10, 2014 52.95 53.58 51.38 51.64 4,827,834 -0.66(-1.26%)
Nov 07, 2014 51.63 53.30 51.59 52.30 5,062,001 +0.81(+1.57%)
Nov 06, 2014 50.81 51.54 50.12 51.49 5,155,526 +0.14(+0.27%)
Nov 05, 2014 51.06 51.92 50.40 51.35 5,860,598 +1.33(+2.66%)
Nov 04, 2014 51.07 51.35 49.45 50.02 9,165,008 -1.88(-3.62%)
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.