Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 56.16 57.16 55.96 56.64 5,699,020 -0.36(-0.63%)
Jan 30, 2014 56.75 57.34 56.61 57.00 5,765,986 +1.19(+2.13%)
Jan 29, 2014 55.64 56.03 55.08 55.81 5,998,075 -0.43(-0.76%)
Jan 28, 2014 55.61 56.40 55.29 56.24 6,430,870 -0.01(-0.02%)
Jan 27, 2014 56.39 56.75 55.89 56.25 4,920,612 -0.18(-0.32%)
Jan 24, 2014 56.48 57.05 55.94 56.43 6,236,061 -0.51(-0.90%)
Jan 23, 2014 56.34 57.01 56.34 56.94 6,770,547 +0.16(+0.28%)
Jan 22, 2014 56.82 57.00 55.92 56.78 4,144,644 +0.05(+0.09%)
Jan 21, 2014 55.14 56.90 55.00 56.73 10,040,175 +2.59(+4.78%)
Jan 17, 2014 53.96 54.14 54.14 54.14 6,107,800 +0.41(+0.76%)
Jan 16, 2014 53.50 53.76 53.19 53.73 5,071,750 +0.23(+0.43%)
Jan 15, 2014 53.04 53.51 52.74 53.50 4,901,081 +0.46(+0.87%)
Jan 14, 2014 52.07 53.24 52.07 53.04 4,328,542 +0.49(+0.93%)
Jan 13, 2014 53.47 53.47 52.24 52.55 6,200,258 -0.51(-0.96%)
Jan 10, 2014 51.00 53.13 50.80 53.06 8,785,085 +1.24(+2.39%)
Jan 09, 2014 52.50 52.50 51.39 51.82 3,258,239 -0.39(-0.75%)
Jan 08, 2014 52.87 52.87 51.67 52.21 5,126,038 -0.58(-1.10%)
Jan 07, 2014 52.75 52.86 52.26 52.79 4,494,237 -0.61(-1.14%)
Jan 06, 2014 53.95 53.96 53.02 53.40 2,936,763 -0.19(-0.35%)
Jan 03, 2014 54.15 54.45 53.43 53.59 3,195,407 -0.48(-0.89%)
Jan 02, 2014 54.98 55.42 53.84 54.07 3,473,832 -1.19(-2.15%)
Dec 31, 2013 54.56 55.26 55.26 55.26 2,244,900 +0.81(+1.49%)
Dec 30, 2013 54.86 55.08 54.42 54.45 2,223,274 -0.32(-0.58%)
Dec 27, 2013 54.64 54.96 54.33 54.77 1,872,366 +0.19(+0.35%)
Dec 26, 2013 54.21 54.75 54.09 54.58 2,386,320 +0.58(+1.07%)
Dec 24, 2013 53.76 54.17 53.52 54.00 1,284,730 +0.36(+0.67%)
Dec 23, 2013 54.12 54.42 53.51 53.64 2,752,540 -0.17(-0.32%)
Dec 20, 2013 53.38 54.14 53.23 53.81 4,062,298 +0.62(+1.17%)
Dec 19, 2013 53.65 53.65 52.75 53.19 3,251,406 -0.47(-0.88%)
Dec 18, 2013 52.67 53.78 52.43 53.66 4,463,396 +1.00(+1.90%)
Dec 17, 2013 53.17 53.55 52.65 52.66 3,604,080 -0.57(-1.07%)
Dec 16, 2013 52.86 53.45 52.77 53.23 3,090,822 +0.52(+0.99%)
Dec 13, 2013 53.10 53.13 52.37 52.71 4,069,213 -0.32(-0.60%)
Dec 12, 2013 52.39 53.55 52.25 53.03 5,006,123 +0.59(+1.13%)
Dec 11, 2013 53.28 53.30 52.35 52.44 3,481,404 -0.85(-1.60%)
Dec 10, 2013 53.71 54.08 53.24 53.29 3,472,388 -0.45(-0.84%)
Dec 09, 2013 53.69 53.91 53.27 53.74 4,269,319 -0.09(-0.17%)
Dec 06, 2013 54.69 54.85 53.45 53.83 3,961,672 -0.17(-0.31%)
Dec 05, 2013 54.47 54.51 53.63 54.00 6,427,882 -0.70(-1.28%)
Dec 04, 2013 56.40 56.79 53.77 54.70 9,548,372 -1.95(-3.44%)
Dec 03, 2013 55.96 56.72 55.65 56.65 3,398,552 +0.40(+0.71%)
Dec 02, 2013 57.11 57.17 56.15 56.25 3,569,400 -0.71(-1.25%)
Nov 29, 2013 57.04 57.41 56.60 56.96 1,426,040 +0.23(+0.41%)
Nov 27, 2013 56.72 57.13 56.27 56.73 2,786,257 -0.19(-0.33%)
Nov 26, 2013 56.99 57.12 56.72 56.92 4,046,892 -0.11(-0.19%)
Nov 25, 2013 57.85 57.85 56.44 57.03 4,509,286 -0.88(-1.52%)
Nov 22, 2013 57.91 58.12 56.99 57.91 4,004,246 +0.02(+0.03%)
Nov 21, 2013 57.31 58.06 57.01 57.89 3,038,617 +0.98(+1.72%)
Nov 20, 2013 57.30 57.54 56.79 56.91 2,929,618 -0.25(-0.44%)
Nov 19, 2013 57.42 57.72 56.88 57.16 3,111,631 -0.17(-0.30%)
Nov 18, 2013 58.40 58.57 57.13 57.33 3,114,068 -0.94(-1.61%)
Nov 15, 2013 58.49 58.52 57.92 58.27 2,853,413 -0.01(-0.02%)
Nov 14, 2013 57.75 58.32 57.63 58.28 4,424,566 +0.73(+1.27%)
Nov 13, 2013 56.86 57.56 56.67 57.55 4,530,026 +0.42(+0.74%)
Nov 12, 2013 57.57 57.78 56.82 57.13 4,533,690 -1.22(-2.09%)
Nov 11, 2013 57.96 58.73 57.86 58.35 2,989,527 +0.43(+0.74%)
Nov 08, 2013 56.04 57.95 56.04 57.92 5,423,039 +1.95(+3.48%)
Nov 07, 2013 58.29 58.30 55.72 55.97 8,411,501 -1.99(-3.43%)
Nov 06, 2013 58.30 58.39 57.51 57.96 3,655,382 +0.08(+0.14%)
Nov 05, 2013 58.28 58.53 57.67 57.88 3,367,132 -0.53(-0.91%)
Nov 04, 2013 58.45 58.66 58.08 58.41 3,478,279 +0.12(+0.21%)
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.