Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 55.87 55.50 55.50 55.50 5,161,029 -0.24(-0.44%)
Aug 28, 2014 56.21 56.51 55.75 55.75 5,384,989 -0.81(-1.44%)
Aug 27, 2014 56.36 56.71 56.26 56.56 3,474,836 +0.37(+0.67%)
Aug 26, 2014 56.69 56.82 56.10 56.19 5,026,117 -0.57(-1.01%)
Aug 25, 2014 56.89 57.45 56.51 56.76 4,828,186 +0.12(+0.21%)
Aug 22, 2014 56.39 56.78 56.39 56.64 3,450,733 +0.13(+0.23%)
Aug 21, 2014 56.68 56.73 56.32 56.50 4,560,141 -0.07(-0.12%)
Aug 20, 2014 56.61 56.84 56.35 56.57 4,106,792 -0.29(-0.51%)
Aug 19, 2014 56.62 57.05 56.31 56.86 3,875,991 +0.48(+0.85%)
Aug 18, 2014 56.68 56.85 56.27 56.38 6,332,660 +0.22(+0.40%)
Aug 15, 2014 55.92 56.16 55.54 56.16 6,241,276 +0.50(+0.89%)
Aug 14, 2014 55.50 55.82 55.36 55.66 4,628,002 +0.11(+0.20%)
Aug 13, 2014 55.39 55.50 55.01 55.55 5,309,788 +0.40(+0.73%)
Aug 12, 2014 56.06 56.44 55.06 55.15 7,093,377 -1.19(-2.11%)
Aug 11, 2014 55.92 56.54 55.54 56.34 8,042,282 +0.89(+1.60%)
Aug 08, 2014 54.30 55.70 54.18 55.45 12,551,505 +2.18(+4.09%)
Aug 07, 2014 54.35 54.47 53.12 53.27 7,178,250 -0.70(-1.30%)
Aug 06, 2014 53.92 54.30 53.32 53.97 8,163,532 +0.62(+1.16%)
Aug 05, 2014 53.64 53.96 53.11 53.35 5,477,605 -0.65(-1.20%)
Aug 04, 2014 53.55 54.30 53.41 54.00 6,922,005 +0.61(+1.14%)
Aug 01, 2014 52.86 53.76 52.84 53.39 6,576,763 +0.19(+0.35%)
Jul 31, 2014 53.64 54.02 53.18 53.20 6,517,197 -0.82(-1.52%)
Jul 30, 2014 54.18 54.51 53.84 54.02 7,612,236 +0.22(+0.40%)
Jul 29, 2014 54.02 54.34 53.77 53.81 8,842,094 -0.22(-0.40%)
Jul 28, 2014 54.06 54.27 53.71 54.02 7,078,647 -0.02(-0.03%)
Jul 25, 2014 54.47 54.74 53.76 54.04 14,180,015 -0.73(-1.33%)
Jul 24, 2014 55.22 55.37 54.74 54.77 15,085,877 -0.43(-0.78%)
Jul 23, 2014 55.88 55.88 55.12 55.20 14,714,635 -0.40(-0.72%)
Jul 22, 2014 56.72 56.88 55.46 55.61 14,257,498 -0.96(-1.70%)
Jul 21, 2014 57.46 57.51 56.55 56.57 11,088,343 -1.00(-1.74%)
Jul 18, 2014 57.67 57.74 56.73 57.57 24,793,050 -0.12(-0.21%)
Jul 17, 2014 56.53 59.11 56.50 57.69 33,207,662 +0.73(+1.28%)
Jul 16, 2014 57.05 57.19 56.11 56.96 18,973,166 +1.26(+2.27%)
Jul 15, 2014 56.94 56.96 55.54 55.70 18,051,846 -1.10(-1.94%)
Jul 14, 2014 57.84 57.90 56.72 56.80 16,371,961 -0.63(-1.09%)
Jul 11, 2014 58.01 58.23 57.31 57.43 9,161,820 -0.42(-0.73%)
Jul 10, 2014 57.94 58.37 57.39 57.85 96,125,168 -1.99(-3.33%)
Jul 09, 2014 59.36 60.04 58.52 59.85 83,905,336 +0.51(+0.85%)
Jul 08, 2014 59.37 59.65 58.59 59.34 54,359,448 -0.21(-0.35%)
Jul 07, 2014 59.79 61.07 59.40 59.55 52,347,676 -0.65(-1.07%)
Jul 03, 2014 60.19 60.19 60.19 60.19 15,840,622 +0.00(+0.00%)
Jul 02, 2014 59.02 60.41 58.90 60.19 43,615,252 +1.29(+2.19%)
Jul 01, 2014 58.36 59.29 58.25 58.90 23,931,518 +0.73(+1.26%)
Jun 30, 2014 57.38 58.41 57.36 58.17 12,582,367 +0.85(+1.49%)
Jun 27, 2014 57.69 58.04 57.24 57.32 11,597,156 -0.71(-1.23%)
Jun 26, 2014 58.74 58.74 57.58 58.03 12,356,984 -0.46(-0.78%)
Jun 25, 2014 54.74 59.68 54.59 58.49 34,465,552 +3.41(+6.19%)
Jun 24, 2014 55.14 55.98 54.87 55.08 7,484,788 -0.15(-0.27%)
Jun 23, 2014 55.16 55.50 54.76 55.23 7,922,525 -0.04(-0.07%)
Jun 20, 2014 56.45 56.45 54.07 55.27 21,409,918 -1.25(-2.20%)
Jun 19, 2014 57.22 57.61 56.08 56.51 7,430,734 -0.81(-1.40%)
Jun 18, 2014 56.34 57.44 56.07 57.32 9,383,778 +1.05(+1.86%)
Jun 17, 2014 56.66 56.84 56.25 56.27 6,912,493 -0.55(-0.97%)
Jun 16, 2014 56.31 57.03 56.10 56.82 14,014,981 +0.23(+0.41%)
Jun 13, 2014 57.01 57.08 56.21 56.59 9,118,236 -0.40(-0.71%)
Jun 12, 2014 57.66 57.71 56.84 56.99 13,397,736 -0.86(-1.49%)
Jun 11, 2014 58.04 59.05 57.75 57.85 19,889,964 +0.63(+1.10%)
Jun 10, 2014 56.68 57.24 56.33 57.23 4,228,351 +0.60(+1.06%)
Jun 06, 2014 56.65 57.09 56.29 56.63 3,397,130 +0.12(+0.22%)
Jun 05, 2014 56.08 56.55 55.58 56.50 3,302,535 +0.60(+1.07%)
Jun 04, 2014 55.61 56.12 55.36 55.91 2,912,213 +0.21(+0.37%)
Jun 03, 2014 56.22 56.35 55.66 55.70 6,061,493 -0.65(-1.16%)
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.