Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.26 54.84 53.80 54.79 13,627,055 +0.38(+0.69%)
Feb 26, 2015 54.31 54.61 54.11 54.42 11,280,460 +0.25(+0.46%)
Feb 25, 2015 53.66 54.58 53.66 54.17 13,998,389 +0.23(+0.43%)
Feb 24, 2015 53.46 54.01 53.18 53.93 13,408,060 +0.32(+0.61%)
Feb 23, 2015 53.85 54.07 53.17 53.61 11,404,224 -0.44(-0.81%)
Feb 20, 2015 53.52 54.20 53.34 54.04 11,456,647 +0.41(+0.76%)
Feb 19, 2015 53.07 53.86 53.05 53.64 12,929,461 +0.33(+0.62%)
Feb 18, 2015 53.15 53.56 52.98 53.30 10,715,645 -0.20(-0.37%)
Feb 17, 2015 53.47 53.58 53.24 53.50 11,594,817 -0.06(-0.11%)
Feb 13, 2015 53.27 53.56 53.56 53.56 10,653,206 +0.37(+0.70%)
Feb 12, 2015 52.58 53.19 52.56 53.19 16,936,546 +0.14(+0.26%)
Feb 11, 2015 53.33 53.62 52.90 53.05 17,778,032 -0.04(-0.07%)
Feb 10, 2015 52.21 53.24 52.01 53.09 47,515,540 +2.38(+4.69%)
Feb 09, 2015 51.51 52.11 50.60 50.71 20,659,710 +0.57(+1.15%)
Feb 06, 2015 51.24 51.35 49.93 50.14 15,588,327 -1.21(-2.35%)
Feb 05, 2015 50.76 51.38 50.47 51.35 14,077,372 +0.75(+1.48%)
Feb 04, 2015 50.32 51.17 49.96 50.60 17,307,790 +0.00(+0.00%)
Feb 03, 2015 49.71 50.66 49.48 50.60 21,641,612 +1.08(+2.18%)
Feb 02, 2015 47.22 49.82 47.05 49.52 27,954,668 +2.32(+4.92%)
Jan 30, 2015 47.64 48.25 47.15 47.20 34,946,672 -0.93(-1.93%)
Jan 29, 2015 49.50 49.64 47.21 48.13 62,342,364 -5.52(-10.28%)
Jan 28, 2015 54.79 54.79 53.54 53.64 20,748,518 -0.59(-1.09%)
Jan 27, 2015 54.33 54.78 53.61 54.23 15,077,994 -0.63(-1.16%)
Jan 26, 2015 54.54 55.09 54.19 54.87 12,178,075 +0.33(+0.60%)
Jan 23, 2015 54.42 54.67 53.98 54.54 10,774,760 +0.20(+0.38%)
Jan 22, 2015 54.30 54.48 53.53 54.34 13,828,458 +0.24(+0.44%)
Jan 21, 2015 53.11 54.87 52.86 54.10 22,508,286 -0.67(-1.23%)
Jan 20, 2015 54.22 55.32 53.79 54.77 15,903,410 +0.90(+1.67%)
Jan 16, 2015 53.54 53.98 52.99 53.87 16,372,824 -0.07(-0.13%)
Jan 15, 2015 54.60 54.85 53.69 53.94 13,867,464 -0.63(-1.16%)
Jan 14, 2015 54.76 55.16 53.98 54.57 17,472,810 -0.57(-1.03%)
Jan 13, 2015 55.89 56.71 54.82 55.14 16,653,682 -0.45(-0.82%)
Jan 12, 2015 56.02 56.21 55.07 55.59 11,577,981 -0.64(-1.14%)
Jan 09, 2015 56.35 56.58 55.65 56.24 11,961,589 -0.06(-0.11%)
Jan 08, 2015 56.15 56.90 56.02 56.30 14,459,246 +0.59(+1.05%)
Jan 07, 2015 55.44 56.27 55.13 55.71 13,274,126 +0.64(+1.17%)
Jan 06, 2015 55.81 56.38 54.97 55.07 14,681,073 -0.79(-1.42%)
Jan 05, 2015 55.70 56.30 55.64 55.87 15,916,704 -0.26(-0.47%)
Jan 02, 2015 56.30 56.58 55.73 56.13 8,823,822 -0.04(-0.07%)
Dec 31, 2014 56.83 56.17 56.17 56.17 10,273,803 -0.52(-0.92%)
Dec 30, 2014 56.49 56.95 56.45 56.69 8,113,278 +0.03(+0.05%)
Dec 29, 2014 56.67 57.13 56.55 56.66 7,885,978 -0.48(-0.84%)
Dec 26, 2014 56.74 57.22 56.67 57.14 6,599,164 +0.73(+1.29%)
Dec 24, 2014 56.44 56.42 56.42 56.42 5,017,998 +0.05(+0.08%)
Dec 23, 2014 56.38 56.77 56.28 56.37 8,477,150 +0.03(+0.05%)
Dec 22, 2014 55.60 56.41 55.50 56.34 11,965,424 +0.85(+1.54%)
Dec 19, 2014 55.38 55.71 55.29 55.49 21,612,914 +0.05(+0.10%)
Dec 18, 2014 55.37 55.44 54.87 55.44 11,690,403 +0.87(+1.59%)
Dec 17, 2014 53.21 54.69 53.00 54.57 15,078,356 +1.44(+2.70%)
Dec 16, 2014 53.05 54.24 52.96 53.13 15,216,313 -0.05(-0.09%)
Dec 15, 2014 53.54 53.97 52.59 53.18 14,538,095 -0.16(-0.30%)
Dec 12, 2014 54.13 54.26 53.33 53.34 11,052,075 -1.06(-1.95%)
Dec 11, 2014 54.20 54.99 54.08 54.40 12,565,517 +0.37(+0.69%)
Dec 10, 2014 55.03 55.16 53.81 54.03 11,988,056 -1.14(-2.06%)
Dec 09, 2014 54.38 55.32 54.30 55.17 9,989,213 +0.30(+0.54%)
Dec 08, 2014 55.33 55.55 54.57 54.87 9,530,321 -0.57(-1.04%)
Dec 05, 2014 55.17 55.85 55.17 55.44 8,718,972 +0.02(+0.04%)
Dec 04, 2014 56.10 56.18 55.11 55.42 12,487,484 -0.78(-1.38%)
Dec 03, 2014 55.64 56.55 55.50 56.20 17,393,212 +0.79(+1.43%)
Dec 02, 2014 54.26 55.53 53.92 55.41 22,707,536 +1.16(+2.13%)
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.