Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 56.69 56.86 56.46 56.62 3,173,634 -0.04(-0.07%)
Aug 29, 2013 56.64 56.92 56.50 56.66 2,340,355 -0.13(-0.23%)
Aug 28, 2013 56.58 56.94 56.26 56.79 3,816,212 +0.04(+0.07%)
Aug 27, 2013 56.92 57.24 56.64 56.75 3,034,492 -0.82(-1.42%)
Aug 26, 2013 57.85 58.16 57.55 57.57 2,646,693 -0.33(-0.57%)
Aug 23, 2013 57.56 58.00 57.34 57.90 2,674,462 +0.35(+0.61%)
Aug 22, 2013 57.32 57.64 57.17 57.55 1,962,877 +0.40(+0.70%)
Aug 21, 2013 57.40 57.62 57.06 57.15 2,898,534 -0.38(-0.66%)
Aug 20, 2013 57.42 57.81 57.31 57.53 2,718,700 +0.00(+0.00%)
Aug 19, 2013 58.13 58.30 57.47 57.53 3,659,026 -0.75(-1.29%)
Aug 16, 2013 58.66 58.85 58.16 58.28 3,752,307 -0.46(-0.78%)
Aug 15, 2013 58.89 58.93 58.37 58.74 3,930,637 -0.63(-1.06%)
Aug 14, 2013 59.73 59.83 59.21 59.37 3,696,733 -0.34(-0.57%)
Aug 13, 2013 59.85 59.97 59.06 59.71 3,891,503 -0.17(-0.28%)
Aug 12, 2013 59.56 59.98 59.29 59.88 4,528,800 +0.14(+0.23%)
Aug 09, 2013 59.66 59.98 59.29 59.74 3,504,416 -0.02(-0.03%)
Aug 08, 2013 59.91 60.15 59.31 59.76 3,870,614 +0.16(+0.27%)
Aug 07, 2013 59.14 59.78 59.05 59.60 4,073,742 +0.40(+0.68%)
Aug 06, 2013 59.58 59.73 59.04 59.20 3,843,447 -0.39(-0.65%)
Aug 05, 2013 59.72 59.95 59.30 59.59 4,821,484 -0.33(-0.55%)
Aug 02, 2013 59.84 60.18 59.34 59.92 12,021,074 +1.47(+2.51%)
Aug 01, 2013 58.23 58.61 58.10 58.45 4,462,411 +0.76(+1.32%)
Jul 31, 2013 57.85 58.74 57.61 57.69 5,915,836 +0.01(+0.02%)
Jul 30, 2013 57.71 57.81 57.16 57.68 4,308,791 +0.14(+0.24%)
Jul 29, 2013 57.33 57.66 57.12 57.54 3,196,291 -0.12(-0.21%)
Jul 26, 2013 57.39 57.68 57.11 57.66 3,748,343 +0.07(+0.12%)
Jul 25, 2013 57.03 57.69 57.01 57.59 4,136,030 +0.21(+0.37%)
Jul 24, 2013 56.93 57.50 56.50 57.38 6,104,283 +0.26(+0.46%)
Jul 23, 2013 59.72 60.40 57.00 57.12 14,794,622 -0.05(-0.09%)
Jul 22, 2013 57.12 57.45 56.91 57.17 5,457,002 +0.03(+0.05%)
Jul 19, 2013 57.39 57.39 56.90 57.14 5,516,466 -0.33(-0.57%)
Jul 18, 2013 56.94 57.88 56.93 57.47 10,417,446 +0.56(+0.98%)
Jul 17, 2013 54.71 57.68 54.68 56.92 17,328,462 +2.53(+4.66%)
Jul 16, 2013 54.68 54.74 54.10 54.38 3,436,385 -0.25(-0.46%)
Jul 15, 2013 54.47 54.83 54.36 54.63 2,919,935 +0.22(+0.40%)
Jul 12, 2013 54.57 54.62 54.06 54.41 3,274,236 -0.13(-0.24%)
Jul 11, 2013 54.62 54.79 54.12 54.54 4,336,311 +0.62(+1.15%)
Jul 10, 2013 53.97 54.18 53.63 53.92 4,323,885 +0.01(+0.02%)
Jul 09, 2013 53.89 53.99 53.61 53.91 4,611,223 +0.15(+0.28%)
Jul 08, 2013 53.49 53.87 53.42 53.76 3,221,999 +0.76(+1.43%)
Jul 05, 2013 52.64 53.05 52.46 53.00 3,445,547 +0.60(+1.15%)
Jul 03, 2013 52.57 52.59 52.19 52.40 2,299,874 -0.14(-0.27%)
Jul 02, 2013 52.69 53.03 52.28 52.54 3,518,303 -0.18(-0.34%)
Jul 01, 2013 52.24 53.32 52.04 52.72 4,344,602 +0.22(+0.42%)
Jun 28, 2013 53.47 53.54 52.49 52.50 7,755,427 -1.07(-2.00%)
Jun 27, 2013 53.85 54.10 53.39 53.57 4,185,589 +0.04(+0.07%)
Jun 26, 2013 53.26 53.67 52.73 53.53 4,698,827 +0.65(+1.23%)
Jun 25, 2013 53.10 53.12 52.39 52.88 4,871,458 +0.22(+0.42%)
Jun 24, 2013 52.52 53.01 52.02 52.66 7,949,016 -0.25(-0.47%)
Jun 21, 2013 53.05 53.13 52.28 52.91 12,159,422 +0.32(+0.61%)
Jun 20, 2013 52.76 53.13 52.36 52.59 8,919,180 -0.88(-1.65%)
Jun 19, 2013 53.97 54.30 53.46 53.47 6,378,928 -0.55(-1.02%)
Jun 18, 2013 53.97 54.07 53.70 54.02 5,331,654 +0.32(+0.60%)
Jun 17, 2013 52.98 53.94 52.97 53.70 7,476,808 +1.02(+1.94%)
Jun 14, 2013 53.09 53.70 52.16 52.68 11,282,324 -1.20(-2.23%)
Jun 13, 2013 53.46 54.49 53.36 53.88 10,083,799 -0.35(-0.65%)
Jun 12, 2013 55.43 55.64 54.18 54.23 4,767,835 -0.62(-1.13%)
Jun 11, 2013 54.98 55.36 54.51 54.85 3,895,474 -0.67(-1.21%)
Jun 10, 2013 55.66 55.72 54.95 55.52 4,413,244 +0.08(+0.14%)
Jun 07, 2013 55.18 55.72 54.93 55.44 3,640,607 +0.65(+1.19%)
Jun 06, 2013 54.66 54.84 53.88 54.79 4,062,106 +0.18(+0.33%)
Jun 05, 2013 55.62 55.78 54.46 54.61 6,941,552 -1.18(-2.12%)
Jun 04, 2013 56.13 56.47 55.39 55.79 3,659,777 -0.34(-0.61%)
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.