Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.71 54.73 54.73 54.73 1,858,000 +0.49(+0.90%)
Dec 30, 2014 53.09 54.95 52.85 54.24 2,336,798 +1.23(+2.32%)
Dec 29, 2014 52.77 53.86 52.52 53.01 1,181,970 +0.07(+0.13%)
Dec 26, 2014 53.00 53.46 52.66 52.94 763,101 -0.06(-0.11%)
Dec 24, 2014 53.40 53.00 53.00 53.00 588,300 -0.36(-0.67%)
Dec 23, 2014 53.00 54.05 52.89 53.36 1,237,923 +0.36(+0.68%)
Dec 22, 2014 54.30 55.64 52.96 53.00 2,934,040 -1.59(-2.91%)
Dec 19, 2014 52.49 54.80 52.29 54.59 2,935,227 +2.10(+4.00%)
Dec 18, 2014 52.95 52.95 51.97 52.49 2,238,090 +0.59(+1.14%)
Dec 17, 2014 50.10 52.33 49.17 51.90 2,189,882 +1.86(+3.72%)
Dec 16, 2014 52.53 53.09 49.85 50.04 2,918,497 -3.22(-6.05%)
Dec 15, 2014 53.09 54.34 53.05 53.26 2,190,861 +0.56(+1.06%)
Dec 12, 2014 51.67 53.34 51.53 52.70 2,057,734 +0.25(+0.48%)
Dec 11, 2014 52.24 53.38 52.02 52.45 2,009,187 +0.49(+0.94%)
Dec 10, 2014 52.73 53.40 51.65 51.96 2,122,890 -0.77(-1.46%)
Dec 09, 2014 50.06 52.94 50.02 52.73 2,668,740 +1.21(+2.35%)
Dec 08, 2014 53.28 53.93 51.02 51.52 2,893,202 -2.32(-4.31%)
Dec 05, 2014 55.02 55.62 53.05 53.84 2,678,265 -1.30(-2.36%)
Dec 04, 2014 54.94 56.24 54.61 55.14 1,595,404 +0.37(+0.68%)
Dec 03, 2014 54.93 55.93 54.58 54.77 1,611,561 -0.40(-0.73%)
Dec 02, 2014 55.45 55.62 54.12 55.17 1,708,539 +0.04(+0.07%)
Dec 01, 2014 56.88 57.00 54.71 55.13 2,218,105 -1.96(-3.43%)
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%)
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.