Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.31 58.15 57.23 57.97 2,268,030 +0.74(+1.30%)
Feb 26, 2015 58.14 58.34 56.88 57.23 1,717,725 -0.35(-0.62%)
Feb 25, 2015 56.82 58.32 56.67 57.58 2,159,892 +0.75(+1.32%)
Feb 24, 2015 56.38 56.88 55.66 56.83 2,559,328 +0.07(+0.12%)
Feb 23, 2015 57.73 57.92 56.48 56.76 2,102,905 -1.27(-2.18%)
Feb 20, 2015 57.63 58.16 57.59 58.03 1,140,551 +0.33(+0.57%)
Feb 19, 2015 57.67 58.01 57.40 57.70 1,178,177 -0.04(-0.07%)
Feb 18, 2015 57.32 58.07 57.26 57.74 1,729,897 +0.55(+0.95%)
Feb 17, 2015 57.39 57.58 56.90 57.20 1,670,438 -0.50(-0.87%)
Feb 13, 2015 57.14 57.70 57.70 57.70 2,034,291 +0.72(+1.27%)
Feb 12, 2015 55.87 57.16 55.56 56.98 2,988,915 +1.34(+2.41%)
Feb 11, 2015 54.00 56.08 53.98 55.64 5,812,543 +1.96(+3.66%)
Feb 10, 2015 54.08 54.11 53.23 53.68 3,827,004 +0.86(+1.63%)
Feb 09, 2015 53.32 53.77 52.76 52.82 2,961,502 -0.73(-1.36%)
Feb 06, 2015 54.24 54.70 53.42 53.55 3,043,404 -0.59(-1.08%)
Feb 05, 2015 55.34 55.35 54.13 54.13 3,265,837 -0.88(-1.60%)
Feb 04, 2015 54.36 55.45 54.21 55.01 2,732,429 +0.48(+0.87%)
Feb 03, 2015 54.06 54.83 54.04 54.53 3,149,131 +0.55(+1.02%)
Feb 02, 2015 52.30 54.02 51.90 53.98 3,924,881 +1.44(+2.75%)
Jan 30, 2015 51.42 53.24 51.42 52.54 6,456,228 +0.62(+1.19%)
Jan 29, 2015 51.60 52.09 50.19 51.92 7,568,198 +0.77(+1.51%)
Jan 28, 2015 53.20 53.83 50.90 51.15 13,983,601 -3.78(-6.89%)
Jan 27, 2015 55.19 55.60 54.72 54.93 3,868,195 -1.26(-2.24%)
Jan 26, 2015 56.37 56.97 55.90 56.19 3,619,033 -0.35(-0.63%)
Jan 23, 2015 56.19 57.45 56.05 56.54 2,868,646 +0.57(+1.01%)
Jan 22, 2015 54.51 56.22 54.25 55.98 1,961,833 +1.49(+2.74%)
Jan 21, 2015 54.70 55.71 54.40 54.49 2,561,536 -0.46(-0.84%)
Jan 20, 2015 55.02 55.26 54.26 54.95 1,542,609 +0.02(+0.04%)
Jan 16, 2015 53.91 55.37 53.91 54.93 3,843,285 +0.99(+1.83%)
Jan 15, 2015 53.15 54.36 52.58 53.94 3,854,325 +0.97(+1.83%)
Jan 14, 2015 53.92 54.15 52.48 52.97 4,333,831 -1.54(-2.82%)
Jan 13, 2015 55.38 56.28 53.87 54.51 2,128,782 -0.50(-0.92%)
Jan 12, 2015 54.66 56.05 54.66 55.02 2,553,733 +1.25(+2.33%)
Jan 09, 2015 54.63 54.92 53.36 53.76 2,002,363 -0.60(-1.10%)
Jan 08, 2015 53.92 54.57 53.89 54.36 2,148,391 +0.63(+1.18%)
Jan 07, 2015 54.18 54.20 53.42 53.73 2,101,377 +0.04(+0.08%)
Jan 06, 2015 55.39 55.75 53.61 53.69 3,620,266 -1.53(-2.76%)
Jan 05, 2015 55.69 56.12 55.16 55.22 1,643,518 -0.71(-1.27%)
Jan 02, 2015 56.28 56.55 55.47 55.92 1,611,395 -0.31(-0.55%)
Dec 31, 2014 56.18 56.23 56.23 56.23 1,317,108 -0.10(-0.18%)
Dec 30, 2014 56.82 57.23 56.01 56.33 1,670,965 -0.49(-0.86%)
Dec 29, 2014 57.25 57.63 56.69 56.82 1,819,092 -0.59(-1.03%)
Dec 26, 2014 57.39 57.74 57.10 57.42 1,292,882 +0.02(+0.04%)
Dec 24, 2014 57.16 57.40 57.40 57.40 513,782 +0.19(+0.33%)
Dec 23, 2014 57.08 57.40 56.93 57.20 1,890,682 +0.15(+0.26%)
Dec 22, 2014 56.98 58.10 56.97 57.05 1,506,763 -0.18(-0.31%)
Dec 19, 2014 56.97 57.92 56.78 57.23 2,937,748 +0.27(+0.47%)
Dec 18, 2014 55.23 57.01 55.04 56.97 4,002,072 +3.37(+6.29%)
Dec 17, 2014 52.46 53.93 52.20 53.59 3,003,587 +1.31(+2.50%)
Dec 16, 2014 51.94 52.98 51.93 52.29 2,853,607 +0.20(+0.39%)
Dec 15, 2014 52.60 52.84 51.69 52.08 2,468,011 -0.20(-0.39%)
Dec 12, 2014 52.46 53.11 52.14 52.29 3,248,985 -0.95(-1.79%)
Dec 11, 2014 54.48 54.87 53.06 53.24 3,461,949 -1.19(-2.19%)
Dec 10, 2014 55.52 55.70 54.36 54.43 2,056,720 -0.99(-1.78%)
Dec 09, 2014 55.18 55.76 54.70 55.42 2,327,866 -0.63(-1.13%)
Dec 08, 2014 57.24 57.24 55.81 56.05 1,961,552 -1.21(-2.11%)
Dec 05, 2014 57.66 57.85 56.73 57.26 1,382,428 -0.08(-0.13%)
Dec 04, 2014 58.01 58.72 56.84 57.33 2,384,915 -0.78(-1.34%)
Dec 03, 2014 57.50 58.30 56.84 58.11 2,504,171 +0.46(+0.79%)
Dec 02, 2014 59.17 59.17 57.58 57.65 2,210,995 -1.64(-2.76%)
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.