Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.81 57.08 55.88 55.93 9,446,026 -1.43(-2.49%)
Jan 29, 2015 56.42 57.36 56.10 57.36 5,982,805 +0.93(+1.66%)
Jan 28, 2015 57.24 57.77 56.32 56.42 5,495,050 -0.38(-0.67%)
Jan 27, 2015 56.98 57.24 56.52 56.80 4,248,738 -0.37(-0.65%)
Jan 26, 2015 57.23 57.35 56.82 57.17 4,718,154 -0.03(-0.05%)
Jan 23, 2015 57.66 57.69 56.72 57.20 5,211,121 -0.36(-0.63%)
Jan 22, 2015 56.58 57.70 55.94 57.57 6,136,605 +1.38(+2.46%)
Jan 21, 2015 55.85 56.47 55.53 56.19 6,626,029 +0.21(+0.38%)
Jan 20, 2015 56.94 57.09 55.38 55.97 12,067,315 -0.96(-1.69%)
Jan 16, 2015 57.23 57.33 55.73 56.94 13,126,055 -0.55(-0.96%)
Jan 15, 2015 58.73 58.88 57.04 57.49 22,762,850 +1.02(+1.80%)
Jan 14, 2015 56.69 57.01 55.99 56.48 7,416,461 -1.23(-2.13%)
Jan 13, 2015 58.42 59.01 57.34 57.71 6,474,978 -0.52(-0.89%)
Jan 12, 2015 57.80 58.46 57.77 58.22 3,736,191 +0.15(+0.26%)
Jan 09, 2015 58.70 58.78 57.99 58.07 4,231,819 -0.53(-0.91%)
Jan 08, 2015 58.36 59.08 58.27 58.60 8,350,425 +0.27(+0.47%)
Jan 07, 2015 56.89 58.47 56.89 58.33 9,142,103 +2.13(+3.79%)
Jan 06, 2015 56.45 56.75 55.27 56.20 6,142,339 -0.01(-0.01%)
Jan 05, 2015 57.11 57.37 56.13 56.21 4,973,039 -1.03(-1.79%)
Jan 02, 2015 57.83 58.23 56.64 57.23 4,887,203 -0.44(-0.76%)
Dec 31, 2014 57.33 57.68 57.68 57.68 4,219,604 +0.15(+0.26%)
Dec 30, 2014 57.32 57.65 57.14 57.52 2,843,900 +0.14(+0.24%)
Dec 29, 2014 57.03 57.74 56.89 57.39 3,612,497 +0.36(+0.63%)
Dec 26, 2014 56.77 57.27 56.69 57.03 2,925,097 +0.31(+0.55%)
Dec 24, 2014 56.82 56.72 56.72 56.72 2,347,763 -0.03(-0.05%)
Dec 23, 2014 56.85 57.04 56.50 56.75 4,625,786 +0.14(+0.26%)
Dec 22, 2014 56.20 56.67 56.13 56.60 4,918,559 +0.42(+0.74%)
Dec 19, 2014 56.53 56.70 55.99 56.19 8,261,854 -0.52(-0.92%)
Dec 18, 2014 56.45 56.98 56.01 56.71 10,291,998 +0.81(+1.45%)
Dec 17, 2014 55.37 56.02 54.92 55.90 3,921,936 +0.98(+1.78%)
Dec 16, 2014 55.62 55.70 54.69 54.92 10,357,638 -0.70(-1.26%)
Dec 15, 2014 55.52 55.86 55.01 55.62 4,788,148 +0.61(+1.10%)
Dec 12, 2014 55.87 56.22 55.00 55.01 6,050,126 -0.86(-1.54%)
Dec 11, 2014 55.97 56.66 55.71 55.87 7,433,743 +0.47(+0.85%)
Dec 10, 2014 55.69 56.37 55.34 55.40 6,002,295 -0.52(-0.94%)
Dec 09, 2014 55.20 55.94 55.01 55.92 4,432,758 -0.14(-0.24%)
Dec 08, 2014 55.84 56.30 55.65 56.06 5,069,209 +0.09(+0.16%)
Dec 05, 2014 55.86 56.00 55.37 55.97 4,948,762 +0.29(+0.52%)
Dec 04, 2014 55.72 55.77 55.11 55.68 5,578,994 -0.04(-0.07%)
Dec 03, 2014 55.46 56.10 55.15 55.72 8,818,244 +0.20(+0.36%)
Dec 02, 2014 55.11 55.77 54.99 55.52 5,452,275 +0.24(+0.44%)
Dec 01, 2014 55.72 55.82 54.75 55.27 10,256,988 -0.95(-1.69%)
Nov 28, 2014 55.13 56.80 55.13 56.22 5,878,580 +1.40(+2.55%)
Nov 26, 2014 54.67 54.83 54.83 54.83 5,426,916 +0.05(+0.08%)
Nov 25, 2014 54.46 54.86 54.22 54.78 8,732,191 +0.40(+0.74%)
Nov 24, 2014 54.22 54.83 53.94 54.38 5,389,782 +0.05(+0.08%)
Nov 21, 2014 54.55 54.90 53.98 54.33 8,996,266 +0.24(+0.45%)
Nov 20, 2014 54.20 54.58 53.41 54.09 14,562,821 -1.00(-1.81%)
Nov 19, 2014 53.15 55.53 53.08 55.08 33,712,764 +3.79(+7.39%)
Nov 18, 2014 50.88 51.48 50.53 51.29 7,338,101 +0.29(+0.57%)
Nov 17, 2014 51.35 51.44 50.83 51.00 9,555,571 -0.36(-0.71%)
Nov 14, 2014 50.77 51.48 50.63 51.37 7,278,485 +0.48(+0.93%)
Nov 13, 2014 50.49 51.11 50.47 50.89 10,451,321 +0.59(+1.17%)
Nov 12, 2014 49.38 50.44 49.29 50.31 8,197,707 +0.75(+1.52%)
Nov 11, 2014 49.34 49.66 49.21 49.55 4,533,611 +0.15(+0.31%)
Nov 10, 2014 48.89 49.70 48.36 49.40 10,434,109 +1.02(+2.10%)
Nov 07, 2014 46.96 48.75 46.88 48.38 9,988,654 +1.72(+3.68%)
Nov 06, 2014 46.24 46.74 46.09 46.66 5,246,862 +0.58(+1.26%)
Nov 05, 2014 46.63 46.75 45.99 46.08 3,564,054 -0.19(-0.41%)
Nov 04, 2014 46.42 46.47 45.98 46.27 4,029,658 -0.17(-0.36%)
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.