Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.05 | 53.05 | 53.05 | 0 | -0.20(-0.38%) | |
Jan 29, 2015 | 53.00 | 53.25 | 53.00 | 53.25 | 657 | -1.80(-3.27%) |
Jan 26, 2015 | 55.05 | 55.05 | 55.05 | 0 | -0.70(-1.26%) | |
Jan 23, 2015 | 55.75 | 55.75 | 55.75 | 55.75 | 650 | +0.10(+0.18%) |
Jan 22, 2015 | 56.45 | 56.45 | 55.65 | 55.65 | 1,365 | -0.60(-1.07%) |
Jan 20, 2015 | 56.25 | 56.25 | 56.25 | 0 | +0.99(+1.80%) | |
Jan 16, 2015 | 55.26 | 55.26 | 55.26 | 0 | -0.49(-0.89%) | |
Jan 15, 2015 | 58.50 | 58.75 | 55.75 | 55.75 | 4,430 | -1.80(-3.13%) |
Jan 14, 2015 | 57.50 | 57.55 | 57.50 | 57.55 | 857 | -0.95(-1.62%) |
Jan 13, 2015 | 58.50 | 875 | +0.25(+0.43%) | |||
Jan 09, 2015 | 58.25 | 58.25 | 58.25 | 0 | +1.00(+1.75%) | |
Jan 08, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 569 | +1.05(+1.87%) |
Jan 07, 2015 | 56.20 | 56.20 | 56.20 | 56.20 | 960 | +0.93(+1.68%) |
Jan 06, 2015 | 55.65 | 55.65 | 55.27 | 55.27 | 462 | -1.23(-2.18%) |
Jan 05, 2015 | 56.50 | 56.50 | 56.50 | 56.50 | 632 | -0.25(-0.44%) |
Dec 31, 2014 | 56.75 | 56.75 | 56.75 | 50 | -0.75(-1.30%) | |
Dec 26, 2014 | 57.50 | 57.50 | 57.50 | 0 | +1.40(+2.50%) | |
Dec 22, 2014 | 56.10 | 56.10 | 56.10 | 0 | -0.65(-1.15%) | |
Dec 19, 2014 | 55.15 | 56.75 | 55.15 | 56.75 | 741 | +2.75(+5.09%) |
Dec 18, 2014 | 53.75 | 55.85 | 53.60 | 54.00 | 3,912 | -3.00(-5.26%) |
Dec 16, 2014 | 57.00 | 57.00 | 57.00 | 0 | +2.55(+4.68%) | |
Dec 15, 2014 | 54.45 | 54.45 | 54.45 | 54.45 | 664 | +0.40(+0.74%) |
Dec 12, 2014 | 54.05 | 54.05 | 54.05 | 54.05 | 9,399 | -1.70(-3.05%) |
Dec 11, 2014 | 57.70 | 57.70 | 55.75 | 55.75 | 290 | -1.90(-3.30%) |
Dec 09, 2014 | 57.65 | 57.65 | 57.65 | 9,125 | +1.65(+2.95%) | |
Dec 02, 2014 | 56.00 | 56.00 | 56.00 | 0 | +0.44(+0.79%) | |
Nov 26, 2014 | 55.56 | 55.56 | 55.56 | 0 | -1.79(-3.12%) | |
Nov 25, 2014 | 57.35 | 57.35 | 57.35 | 57.35 | 478 | -0.90(-1.55%) |
Nov 24, 2014 | 56.15 | 58.25 | 56.15 | 58.25 | 364 | +2.60(+4.67%) |
Nov 21, 2014 | 55.65 | 55.65 | 55.65 | 55.65 | 594 | -0.70(-1.24%) |
Nov 20, 2014 | 56.35 | 56.35 | 56.35 | 56.35 | 568 | +0.23(+0.41%) |
Nov 19, 2014 | 56.12 | 56.12 | 56.12 | 56.12 | 501 | -3.39(-5.70%) |
Nov 13, 2014 | 59.51 | 59.51 | 59.51 | 0 | -0.09(-0.15%) | |
Nov 11, 2014 | 59.60 | 59.60 | 59.60 | 1,981 | +3.80(+6.81%) | |
Nov 07, 2014 | 55.80 | 55.80 | 55.80 | 0 | +0.05(+0.09%) | |
Nov 06, 2014 | 55.50 | 55.75 | 55.50 | 55.75 | 785 | -1.95(-3.38%) |
Oct 30, 2014 | 57.70 | 57.70 | 57.70 | 0 | +0.20(+0.35%) | |
Oct 27, 2014 | 57.50 | 57.50 | 57.50 | 160 | +0.00(+0.00%) | |
Oct 24, 2014 | 57.50 | 57.50 | 57.50 | 57.50 | 385 | +6.35(+12.41%) |
Oct 20, 2014 | 51.15 | 51.15 | 51.15 | 51.15 | 365 | +1.75(+3.54%) |
Oct 17, 2014 | 49.40 | 49.40 | 49.40 | 49.40 | 2,165 | -1.20(-2.37%) |
Oct 16, 2014 | 49.91 | 50.60 | 49.91 | 50.60 | 991 | -1.40(-2.69%) |
Oct 15, 2014 | 49.00 | 52.00 | 49.00 | 52.00 | 719 | +0.20(+0.39%) |
Oct 13, 2014 | 51.80 | 51.80 | 51.80 | 360 | +0.80(+1.57%) | |
Oct 10, 2014 | 50.00 | 51.00 | 50.00 | 51.00 | 1,388 | -0.20(-0.39%) |
Oct 08, 2014 | 51.20 | 51.20 | 51.20 | 29 | -1.80(-3.40%) | |
Oct 07, 2014 | 54.50 | 54.50 | 53.00 | 53.00 | 656 | -1.00(-1.85%) |
Oct 03, 2014 | 54.00 | 54.00 | 54.00 | 0 | +2.00(+3.85%) | |
Oct 02, 2014 | 52.86 | 52.86 | 52.00 | 52.00 | 1,483 | -4.35(-7.72%) |
Sep 26, 2014 | 56.35 | 56.35 | 56.35 | 742 | -7.05(-11.12%) | |
Sep 22, 2014 | 63.40 | 63.40 | 63.40 | 0 | +4.40(+7.46%) | |
Sep 19, 2014 | 59.65 | 61.25 | 59.00 | 59.00 | 6,394 | -10.40(-14.99%) |
Sep 16, 2014 | 69.40 | 69.40 | 69.40 | 311 | -0.60(-0.86%) | |
Sep 12, 2014 | 70.00 | 70.00 | 70.00 | 99 | +3.50(+5.26%) | |
Sep 10, 2014 | 66.50 | 66.50 | 66.50 | 1 | -5.30(-7.38%) | |
Sep 02, 2014 | 71.80 | 71.80 | 71.80 | 0 | -1.20(-1.64%) | |
Aug 29, 2014 | 73.00 | 73.00 | 73.00 | 0 | +1.40(+1.96%) | |
Aug 27, 2014 | 71.60 | 71.60 | 71.60 | 235 | -2.75(-3.70%) | |
Aug 26, 2014 | 74.35 | 74.35 | 74.35 | 74.35 | 473 | +0.85(+1.16%) |
Aug 20, 2014 | 73.50 | 73.50 | 73.50 | 56 | -4.55(-5.83%) | |
Aug 19, 2014 | 78.05 | 78.05 | 78.05 | 78.05 | 145 | +0.55(+0.71%) |
Aug 18, 2014 | 76.50 | 77.50 | 76.50 | 77.50 | 1,342 | +3.00(+4.03%) |
Aug 13, 2014 | 74.50 | 74.50 | 74.50 | 0 | -3.50(-4.49%) | |
Aug 12, 2014 | 78.00 | 78.00 | 78.00 | 78.00 | 148 | +1.00(+1.30%) |
Aug 11, 2014 | 77.00 | 77.00 | 77.00 | 77.00 | 125 | +0.00(+0.00%) |
Aug 04, 2014 | 77.00 | 77.00 | 77.00 | 80 | -3.00(-3.75%) | |
Aug 01, 2014 | 77.60 | 80.00 | 77.60 | 80.00 | 282 | +1.20(+1.52%) |
Jul 31, 2014 | 78.80 | 78.80 | 78.80 | 78.80 | 628 | +5.55(+7.58%) |
Jul 29, 2014 | 73.25 | 73.25 | 73.25 | 420 | -0.70(-0.95%) | |
Jul 28, 2014 | 72.50 | 73.95 | 72.50 | 73.95 | 1,200 | -0.03(-0.03%) |
Jul 23, 2014 | 74.00 | 74.00 | 73.98 | 73.98 | 3,985 | -2.27(-2.98%) |
Jul 22, 2014 | 75.60 | 76.25 | 75.60 | 76.25 | 8,173 | +0.00(+0.00%) |
Jul 21, 2014 | 76.25 | 76.25 | 76.25 | 76.25 | 5,147 | +1.03(+1.37%) |
Jul 18, 2014 | 75.22 | 75.22 | 75.22 | 75.22 | 5,000 | -0.78(-1.03%) |
Jul 17, 2014 | 75.65 | 76.00 | 75.65 | 76.00 | 10,173 | +0.71(+0.94%) |
Jul 16, 2014 | 75.29 | 75.29 | 75.29 | 75.29 | 10,300 | +1.29(+1.74%) |
Jul 14, 2014 | 74.00 | 74.00 | 74.00 | 0 | +0.55(+0.75%) | |
Jul 09, 2014 | 73.45 | 73.45 | 73.45 | 170 | +0.11(+0.15%) | |
Jul 08, 2014 | 73.34 | 73.34 | 73.34 | 73.34 | 1,390 | -2.36(-3.12%) |
Jul 02, 2014 | 75.70 | 75.70 | 75.70 | 89 | +0.70(+0.93%) | |
Jun 30, 2014 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 75.00 | 75.00 | 75.00 | 75.00 | 1,200 | +1.70(+2.32%) |
Jun 25, 2014 | 73.30 | 73.30 | 73.30 | 0 | +0.02(+0.02%) | |
Jun 24, 2014 | 72.60 | 73.28 | 72.60 | 73.28 | 3,430 | -0.12(-0.16%) |
Jun 20, 2014 | 73.40 | 73.40 | 73.40 | 0 | +0.90(+1.24%) | |
Jun 19, 2014 | 72.50 | 72.50 | 72.50 | 72.50 | 380 | -1.00(-1.36%) |
Jun 05, 2014 | 73.50 | 73.50 | 73.50 | 9 | +3.50(+5.00%) | |
May 28, 2014 | 70.00 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) |
May 27, 2014 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 | -1.00(-1.41%) |
May 21, 2014 | 71.00 | 71.00 | 71.00 | 0 | +3.50(+5.19%) | |
May 19, 2014 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.25(+0.37%) |
May 15, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 3 | +1.75(+2.67%) |
May 13, 2014 | 65.50 | 65.50 | 65.50 | 0 | +0.50(+0.77%) | |
May 12, 2014 | 65.00 | 65.00 | 65.00 | 65.00 | 840 | +2.95(+4.75%) |
May 07, 2014 | 62.05 | 62.05 | 62.05 | 20 | -1.70(-2.67%) | |
May 06, 2014 | 63.75 | 63.75 | 63.75 | 63.75 | 1,138 | +1.75(+2.82%) |
May 02, 2014 | 62.00 | 62.00 | 62.00 | 62.00 | 50 | -2.02(-3.16%) |
Apr 24, 2014 | 64.02 | 64.02 | 64.02 | 64.02 | 0 | -0.98(-1.51%) |
Apr 22, 2014 | 65.00 | 65.00 | 65.00 | 0 | +2.00(+3.17%) | |
Apr 17, 2014 | 63.00 | 63.00 | 63.00 | 0 | -2.10(-3.23%) | |
Apr 16, 2014 | 65.10 | 65.10 | 65.10 | 65.10 | 451 | +0.10(+0.15%) |
Apr 15, 2014 | 63.05 | 65.00 | 63.05 | 65.00 | 1,183 | -0.50(-0.76%) |
Apr 14, 2014 | 64.00 | 65.50 | 64.00 | 65.50 | 2,972 | +1.50(+2.34%) |
Apr 11, 2014 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | +0.50(+0.79%) |
Apr 08, 2014 | 63.50 | 63.50 | 63.50 | 0 | +0.50(+0.79%) | |
Apr 04, 2014 | 63.00 | 63.00 | 63.00 | 0 | -0.35(-0.55%) | |
Apr 02, 2014 | 63.35 | 63.35 | 63.35 | 0 | +0.35(+0.56%) | |
Apr 01, 2014 | 63.00 | 63.00 | 63.00 | 63.00 | 1,004 | +1.50(+2.44%) |
Mar 28, 2014 | 61.50 | 61.50 | 61.50 | 61.50 | 0 | +4.50(+7.89%) |
Mar 25, 2014 | 57.00 | 57.00 | 57.00 | 30 | -4.15(-6.79%) | |
Mar 13, 2014 | 61.15 | 61.15 | 61.15 | 0 | -1.23(-1.98%) | |
Mar 12, 2014 | 62.38 | 62.38 | 62.38 | 62.38 | 1,060 | -0.41(-0.66%) |
Mar 07, 2014 | 62.80 | 62.80 | 62.80 | 680 | -1.65(-2.56%) | |
Mar 06, 2014 | 64.45 | 64.45 | 64.45 | 64.45 | 170 | +1.90(+3.04%) |
Mar 05, 2014 | 62.55 | 62.55 | 62.55 | 62.55 | 100 | -1.60(-2.49%) |
Mar 04, 2014 | 64.15 | 64.15 | 64.15 | 64.15 | 1,800 | +19.15(+42.56%) |
Feb 28, 2014 | 45.00 | 45.00 | 45.00 | 0 | -18.30(-28.91%) | |
Feb 27, 2014 | 63.30 | 63.30 | 63.30 | 63.30 | 746 | +3.40(+5.68%) |
Feb 24, 2014 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | +1.25(+2.13%) |
Feb 21, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | -0.00(-0.00%) |
Feb 20, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 270 | -0.65(-1.09%) |
Feb 19, 2014 | 59.30 | 59.30 | 59.30 | 59.30 | 460 | -0.45(-0.75%) |
Feb 18, 2014 | 49.25 | 59.75 | 49.25 | 59.75 | 4,377 | -0.25(-0.42%) |
Feb 14, 2014 | 60.00 | 60.00 | 60.00 | 0 | +1.75(+3.00%) | |
Feb 13, 2014 | 58.25 | 58.25 | 58.25 | 58.25 | 510 | +0.75(+1.30%) |
Feb 12, 2014 | 60.00 | 60.00 | 57.50 | 57.50 | 1,534 | +1.10(+1.95%) |
Feb 10, 2014 | 56.40 | 56.40 | 56.40 | 740 | +1.40(+2.55%) | |
Feb 07, 2014 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | -0.50(-0.90%) |
Feb 06, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 593 | -0.50(-0.89%) |
Feb 05, 2014 | 55.50 | 56.00 | 55.50 | 56.00 | 4,860 | +0.05(+0.09%) |
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.
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.