Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.65 54.84 54.84 54.84 447,251 +0.11(+0.21%)
Dec 30, 2013 54.98 55.32 54.72 54.72 550,560 -0.26(-0.47%)
Dec 27, 2013 54.94 55.31 54.82 54.98 319,742 +0.16(+0.30%)
Dec 26, 2013 54.51 54.98 54.50 54.82 417,887 +0.61(+1.13%)
Dec 24, 2013 53.89 54.46 53.65 54.20 476,837 +0.17(+0.32%)
Dec 23, 2013 55.22 55.22 54.00 54.03 1,235,205 -0.98(-1.78%)
Dec 20, 2013 54.36 55.29 54.32 55.01 1,312,925 +0.40(+0.73%)
Dec 19, 2013 54.87 55.09 54.05 54.61 1,541,569 -0.59(-1.07%)
Dec 18, 2013 57.09 57.38 55.04 55.20 2,715,527 -4.29(-7.21%)
Dec 17, 2013 58.93 59.52 58.67 59.49 600,850 +0.61(+1.04%)
Dec 16, 2013 59.06 59.97 58.76 58.88 370,580 +0.11(+0.19%)
Dec 13, 2013 58.61 58.81 58.41 58.76 325,163 +0.34(+0.58%)
Dec 12, 2013 58.83 59.18 58.34 58.43 675,731 -0.54(-0.91%)
Dec 11, 2013 60.04 60.42 58.81 58.96 535,117 -0.94(-1.57%)
Dec 10, 2013 59.81 60.35 59.78 59.91 485,976 -0.05(-0.09%)
Dec 09, 2013 60.15 60.16 59.72 59.96 456,315 +0.03(+0.04%)
Dec 06, 2013 59.42 60.07 59.35 59.93 404,785 +1.05(+1.79%)
Dec 05, 2013 58.41 59.24 58.11 58.88 617,936 +0.33(+0.56%)
Dec 04, 2013 58.65 59.22 58.03 58.55 472,405 -0.29(-0.50%)
Dec 03, 2013 59.16 59.55 58.39 58.85 583,357 -0.54(-0.91%)
Dec 02, 2013 59.37 60.20 59.06 59.39 746,464 +0.16(+0.26%)
Nov 29, 2013 59.65 59.91 59.21 59.23 309,763 -0.25(-0.42%)
Nov 27, 2013 58.65 59.51 58.42 59.48 606,560 +0.87(+1.49%)
Nov 26, 2013 59.05 59.18 58.55 58.61 770,992 -0.44(-0.74%)
Nov 25, 2013 58.84 59.22 58.72 59.05 458,722 +0.18(+0.31%)
Nov 22, 2013 58.71 58.96 58.37 58.87 354,442 +0.14(+0.23%)
Nov 21, 2013 58.11 58.91 57.84 58.73 543,645 +0.73(+1.26%)
Nov 20, 2013 58.04 58.26 57.81 58.00 434,609 +0.03(+0.06%)
Nov 19, 2013 58.16 58.35 57.68 57.97 442,307 -0.25(-0.43%)
Nov 18, 2013 58.42 58.47 57.97 58.22 414,494 -0.04(-0.07%)
Nov 15, 2013 58.20 58.35 58.03 58.26 431,498 +0.03(+0.04%)
Nov 14, 2013 58.25 58.54 58.01 58.23 380,548 +0.12(+0.21%)
Nov 13, 2013 57.78 58.27 57.65 58.11 501,188 +0.15(+0.25%)
Nov 12, 2013 57.96 58.52 57.68 57.97 720,183 -0.09(-0.16%)
Nov 11, 2013 57.93 58.22 57.66 58.06 367,983 +0.01(+0.01%)
Nov 08, 2013 57.29 58.05 57.29 58.05 595,206 +0.66(+1.14%)
Nov 07, 2013 57.91 58.21 57.28 57.40 380,910 -0.43(-0.75%)
Nov 06, 2013 57.66 58.15 57.52 57.83 244,105 +0.34(+0.58%)
Nov 05, 2013 57.69 57.98 57.11 57.49 344,095 -0.41(-0.70%)
Nov 04, 2013 57.58 58.08 57.58 57.90 562,536 +0.34(+0.58%)
Nov 01, 2013 57.00 57.77 56.99 57.56 478,759 +0.50(+0.88%)
Oct 31, 2013 57.20 57.47 56.82 57.06 758,808 -0.06(-0.11%)
Oct 30, 2013 57.69 57.87 56.88 57.12 611,629 -0.50(-0.87%)
Oct 29, 2013 57.85 58.13 57.11 57.62 654,710 -0.24(-0.42%)
Oct 28, 2013 58.16 58.43 57.57 57.86 530,920 -0.41(-0.71%)
Oct 25, 2013 58.26 58.60 57.48 58.28 438,447 +0.00(+0.00%)
Oct 24, 2013 58.02 58.42 57.91 58.28 484,305 +0.18(+0.31%)
Oct 23, 2013 57.76 58.14 57.59 58.10 473,008 +0.17(+0.30%)
Oct 22, 2013 57.77 58.14 57.67 57.92 649,033 +0.34(+0.60%)
Oct 21, 2013 58.14 58.18 57.37 57.58 986,715 -0.44(-0.76%)
Oct 18, 2013 57.66 58.11 57.28 58.02 1,080,699 -0.13(-0.22%)
Oct 17, 2013 55.73 58.15 55.19 58.15 2,646,397 +2.61(+4.70%)
Oct 16, 2013 55.66 55.90 55.31 55.53 1,244,353 +0.16(+0.28%)
Oct 15, 2013 55.17 55.66 54.85 55.38 892,734 +0.22(+0.39%)
Oct 14, 2013 54.66 55.34 54.57 55.16 759,126 +0.40(+0.72%)
Oct 11, 2013 54.59 54.87 54.31 54.77 1,415,698 -0.20(-0.36%)
Oct 10, 2013 54.64 55.03 54.61 54.97 647,882 +0.62(+1.14%)
Oct 09, 2013 54.62 54.85 54.11 54.35 997,627 -0.25(-0.46%)
Oct 08, 2013 55.18 55.28 54.56 54.60 1,087,106 -0.70(-1.26%)
Oct 07, 2013 55.34 55.85 54.25 55.29 641,980 -0.44(-0.79%)
Oct 04, 2013 55.07 55.81 54.91 55.73 1,055,428 +0.60(+1.09%)
Oct 03, 2013 54.82 55.44 54.55 55.13 976,298 +0.16(+0.28%)
Oct 02, 2013 54.57 55.02 54.30 54.97 927,735 +0.07(+0.13%)
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.