Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 58.25 58.35 56.88 57.09 1,069,105 -1.31(-2.24%)
Nov 26, 2014 58.49 58.40 58.40 58.40 1,212,800 -0.42(-0.71%)
Nov 25, 2014 58.79 59.35 58.12 58.82 1,359,738 -0.02(-0.03%)
Nov 24, 2014 58.10 58.90 57.72 58.84 1,448,981 +0.75(+1.29%)
Nov 21, 2014 58.60 58.85 58.00 58.09 1,924,241 +0.21(+0.36%)
Nov 20, 2014 55.60 58.37 55.17 57.88 2,618,975 +2.11(+3.78%)
Nov 19, 2014 57.29 57.68 55.50 55.77 3,063,251 -1.69(-2.94%)
Nov 18, 2014 58.20 58.89 57.01 57.46 2,450,983 -0.54(-0.93%)
Nov 17, 2014 58.94 60.00 57.72 58.00 2,036,250 -1.82(-3.04%)
Nov 14, 2014 58.11 59.89 57.55 59.82 2,454,258 +1.72(+2.96%)
Nov 13, 2014 60.77 61.50 57.18 58.10 4,310,002 -2.48(-4.09%)
Nov 12, 2014 61.59 61.90 59.52 60.58 3,526,567 -1.73(-2.78%)
Nov 11, 2014 59.00 62.38 58.82 62.31 3,409,398 +3.24(+5.49%)
Nov 10, 2014 58.51 59.59 58.10 59.07 1,212,260 +0.66(+1.13%)
Nov 07, 2014 58.79 59.24 57.83 58.41 1,556,906 -0.37(-0.63%)
Nov 06, 2014 57.67 58.89 57.20 58.78 2,123,456 +1.13(+1.96%)
Nov 05, 2014 60.79 60.98 57.51 57.65 3,163,604 -2.45(-4.08%)
Nov 04, 2014 60.85 62.05 60.05 60.10 2,514,217 -1.22(-1.99%)
Nov 03, 2014 60.27 63.76 59.72 61.32 6,978,824 +1.32(+2.20%)
Oct 31, 2014 58.75 60.01 57.64 60.00 4,378,478 +2.72(+4.75%)
Oct 30, 2014 56.17 57.80 54.64 57.28 3,270,798 +0.60(+1.06%)
Oct 29, 2014 58.97 59.44 56.00 56.68 4,082,595 -2.43(-4.11%)
Oct 28, 2014 57.59 59.55 57.36 59.11 3,409,588 +1.90(+3.32%)
Oct 27, 2014 59.45 59.42 57.04 57.21 4,970,707 -2.21(-3.72%)
Oct 24, 2014 57.77 59.54 57.00 59.42 7,393,166 +2.25(+3.94%)
Oct 23, 2014 61.49 62.26 56.42 57.17 27,119,392 -13.06(-18.60%)
Oct 22, 2014 72.50 73.41 69.70 70.23 8,641,549 -1.05(-1.47%)
Oct 21, 2014 69.88 71.55 69.50 71.28 3,087,912 +2.50(+3.63%)
Oct 20, 2014 67.13 68.93 66.52 68.78 2,474,810 +1.69(+2.52%)
Oct 17, 2014 68.38 68.54 66.41 67.09 2,200,139 +0.09(+0.13%)
Oct 16, 2014 64.60 68.22 64.53 67.00 2,953,118 +0.29(+0.43%)
Oct 15, 2014 63.42 67.14 62.51 66.71 4,253,612 +1.52(+2.33%)
Oct 14, 2014 62.62 66.61 62.62 65.19 3,928,826 +3.07(+4.94%)
Oct 13, 2014 66.46 66.85 61.90 62.12 4,224,981 -3.94(-5.96%)
Oct 10, 2014 70.79 70.94 65.65 66.06 3,971,176 -3.56(-5.11%)
Oct 09, 2014 70.00 72.41 69.01 69.62 4,305,668 -0.53(-0.76%)
Oct 08, 2014 68.16 70.40 66.30 70.15 2,748,097 +1.83(+2.68%)
Oct 07, 2014 68.84 70.13 68.23 68.32 2,131,928 -0.84(-1.21%)
Oct 06, 2014 69.81 70.78 68.97 69.16 1,944,202 -0.28(-0.40%)
Oct 03, 2014 70.05 71.32 69.42 69.44 2,616,989 +0.37(+0.54%)
Oct 02, 2014 66.94 69.68 66.26 69.07 2,957,699 +1.96(+2.92%)
Oct 01, 2014 68.21 68.37 66.08 67.11 2,748,746 -1.14(-1.67%)
Sep 30, 2014 70.23 70.49 67.32 68.25 3,422,647 -1.29(-1.86%)
Sep 29, 2014 69.75 71.98 69.17 69.54 3,006,228 -1.36(-1.92%)
Sep 26, 2014 70.77 71.52 70.15 70.90 1,841,474 +0.48(+0.68%)
Sep 25, 2014 72.90 73.38 70.41 70.42 2,456,128 -2.55(-3.49%)
Sep 24, 2014 72.22 73.81 71.20 72.97 3,477,194 +1.24(+1.73%)
Sep 23, 2014 71.21 72.46 69.47 71.73 2,797,560 +0.05(+0.07%)
Sep 22, 2014 75.80 75.89 71.13 71.68 3,167,039 -4.21(-5.55%)
Sep 19, 2014 76.56 76.95 74.70 75.89 2,127,652 -0.18(-0.24%)
Sep 18, 2014 76.24 77.47 75.67 76.07 1,756,476 +0.03(+0.04%)
Sep 17, 2014 77.08 77.44 75.84 76.04 1,978,412 -0.50(-0.65%)
Sep 16, 2014 75.42 76.84 75.05 76.54 3,952,273 -0.08(-0.10%)
Sep 15, 2014 81.62 81.65 75.50 76.62 3,717,773 -5.16(-6.31%)
Sep 12, 2014 81.75 82.17 80.69 81.78 1,564,753 -0.17(-0.21%)
Sep 11, 2014 82.22 83.00 81.00 81.95 1,878,405 -0.69(-0.83%)
Sep 10, 2014 80.96 83.18 80.15 82.64 2,197,350 +1.76(+2.18%)
Sep 09, 2014 82.72 82.85 80.62 80.88 1,702,452 -1.55(-1.88%)
Sep 08, 2014 83.21 83.31 82.34 82.43 1,618,759 -0.85(-1.02%)
Sep 05, 2014 81.89 83.50 80.68 83.28 2,480,277 +1.37(+1.67%)
Sep 04, 2014 83.28 84.24 81.57 81.91 2,280,584 -1.38(-1.66%)
Sep 03, 2014 85.35 86.88 83.05 83.29 3,207,424 -1.67(-1.97%)
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.