Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.75 53.97 52.92 53.32 19,420,256 -0.44(-0.82%)
Apr 29, 2015 52.65 53.99 52.62 53.76 22,540,563 +0.74(+1.40%)
Apr 28, 2015 52.67 53.10 52.25 53.02 14,134,525 +0.22(+0.42%)
Apr 27, 2015 52.88 53.39 52.78 52.80 15,612,729 -0.10(-0.19%)
Apr 24, 2015 53.16 53.22 52.85 52.90 10,150,537 -0.32(-0.60%)
Apr 23, 2015 53.01 53.40 52.82 53.22 13,049,425 +0.12(+0.23%)
Apr 22, 2015 52.52 53.38 52.35 53.10 14,873,134 +0.62(+1.18%)
Apr 21, 2015 53.35 53.46 52.25 52.48 19,554,203 -0.72(-1.35%)
Apr 20, 2015 53.30 53.57 53.09 53.20 14,729,975 +0.13(+0.24%)
Apr 17, 2015 53.51 54.10 52.95 53.07 23,286,981 -0.95(-1.76%)
Apr 16, 2015 53.98 54.46 53.80 54.02 38,333,622 +0.81(+1.52%)
Apr 15, 2015 52.93 53.38 52.75 53.21 19,030,743 +0.48(+0.91%)
Apr 14, 2015 52.93 53.00 52.38 52.73 13,256,501 +0.07(+0.13%)
Apr 13, 2015 52.48 52.95 52.41 52.66 11,984,206 +0.23(+0.44%)
Apr 10, 2015 52.08 52.68 51.98 52.43 13,032,016 +0.30(+0.58%)
Apr 09, 2015 51.73 52.21 51.69 52.13 13,591,430 +0.24(+0.46%)
Apr 08, 2015 51.67 52.22 51.63 51.89 11,773,034 +0.37(+0.72%)
Apr 07, 2015 51.83 51.93 51.39 51.52 11,562,297 -0.10(-0.19%)
Apr 06, 2015 51.16 51.96 50.98 51.62 13,248,050 -0.24(-0.46%)
Apr 02, 2015 51.68 51.86 51.86 51.86 13,966,900 +0.24(+0.46%)
Apr 01, 2015 51.37 51.90 51.01 51.62 21,577,330 +0.10(+0.19%)
Mar 31, 2015 51.26 51.76 51.16 51.52 13,928,941 -0.12(-0.23%)
Mar 30, 2015 51.33 52.00 51.31 51.64 13,289,050 +0.64(+1.25%)
Mar 27, 2015 51.49 51.49 50.72 51.00 16,052,366 -0.19(-0.37%)
Mar 26, 2015 51.19 51.46 50.48 51.19 21,839,314 -0.19(-0.37%)
Mar 25, 2015 51.98 52.11 51.35 51.38 15,417,682 -0.56(-1.08%)
Mar 24, 2015 52.35 52.44 51.94 51.94 12,887,343 -0.54(-1.03%)
Mar 23, 2015 53.03 53.05 52.48 52.48 13,148,804 -0.50(-0.94%)
Mar 20, 2015 52.44 53.17 52.41 52.98 22,466,236 +0.60(+1.15%)
Mar 19, 2015 53.57 53.62 52.20 52.38 21,147,207 -1.34(-2.49%)
Mar 18, 2015 53.42 53.94 53.17 53.72 18,383,381 -0.12(-0.22%)
Mar 17, 2015 53.21 53.99 53.15 53.84 13,901,949 +0.15(+0.28%)
Mar 16, 2015 53.74 54.04 53.40 53.69 17,031,479 +0.15(+0.28%)
Mar 13, 2015 53.90 54.24 53.26 53.54 20,780,566 -0.54(-1.00%)
Mar 12, 2015 54.00 54.72 53.45 54.08 50,183,291 +1.75(+3.34%)
Mar 11, 2015 51.62 52.76 51.52 52.33 32,397,193 +1.10(+2.15%)
Mar 10, 2015 52.07 52.30 51.23 51.23 29,058,036 -1.72(-3.25%)
Mar 09, 2015 52.88 53.17 52.77 52.95 17,540,196 -0.11(-0.21%)
Mar 06, 2015 53.75 54.01 52.93 53.06 40,296,620 -0.50(-0.93%)
Mar 05, 2015 53.71 53.73 53.15 53.56 13,840,412 -0.11(-0.20%)
Mar 04, 2015 53.48 53.86 53.24 53.67 14,695,294 -0.06(-0.11%)
Mar 03, 2015 53.94 54.00 53.43 53.73 24,270,612 +0.24(+0.45%)
Mar 02, 2015 52.42 53.52 52.05 53.49 19,381,411 +1.07(+2.04%)
Feb 27, 2015 52.32 52.87 52.17 52.42 18,588,446 +0.01(+0.02%)
Feb 26, 2015 52.03 52.49 51.91 52.41 16,357,519 +0.32(+0.61%)
Feb 25, 2015 51.65 52.11 51.55 52.09 10,665,593 +0.19(+0.37%)
Feb 24, 2015 51.42 52.30 51.39 51.90 20,245,826 +0.58(+1.13%)
Feb 23, 2015 51.53 51.54 50.75 51.32 15,280,658 -0.46(-0.89%)
Feb 20, 2015 51.05 51.91 50.36 51.78 19,429,401 +0.66(+1.29%)
Feb 19, 2015 51.28 51.54 51.04 51.12 11,271,884 -0.30(-0.58%)
Feb 18, 2015 51.30 51.67 51.09 51.42 17,666,285 -0.27(-0.52%)
Feb 17, 2015 50.95 51.80 50.90 51.69 14,568,198 +0.49(+0.96%)
Feb 13, 2015 51.01 51.20 51.20 51.20 17,448,500 +0.31(+0.61%)
Feb 12, 2015 49.94 51.09 49.77 50.89 28,920,545 +1.21(+2.44%)
Feb 11, 2015 49.15 49.88 49.11 49.68 13,076,472 +0.29(+0.59%)
Feb 10, 2015 50.00 50.06 49.14 49.39 17,221,500 +0.18(+0.37%)
Feb 09, 2015 48.86 49.51 48.44 49.21 16,345,602 +0.07(+0.14%)
Feb 06, 2015 49.40 49.95 49.06 49.14 25,881,521 +0.60(+1.24%)
Feb 05, 2015 48.74 49.00 48.22 48.54 15,475,843 +0.14(+0.29%)
Feb 04, 2015 48.57 49.00 48.30 48.40 19,569,419 -0.48(-0.98%)
Feb 03, 2015 48.46 49.22 48.35 48.88 25,220,250 +1.16(+2.43%)
Feb 02, 2015 47.20 47.77 46.90 47.72 19,177,506 +0.77(+1.64%)
Jan 30, 2015 47.09 47.73 46.90 46.95 23,729,785 -0.67(-1.41%)
Jan 29, 2015 47.07 47.78 46.83 47.62 19,864,382 +0.51(+1.08%)
Jan 28, 2015 48.37 48.51 47.11 47.11 26,061,783 -1.20(-2.48%)
Jan 27, 2015 48.04 48.65 47.77 48.31 16,398,442 -0.58(-1.19%)
Jan 26, 2015 48.48 49.03 48.41 48.89 13,815,744 +0.27(+0.56%)
Jan 23, 2015 49.49 49.76 48.60 48.62 18,984,656 -0.95(-1.92%)
Jan 22, 2015 48.26 49.75 47.93 49.57 29,648,730 +1.83(+3.83%)
Jan 21, 2015 47.37 48.23 47.15 47.74 22,872,120 +0.48(+1.02%)
Jan 20, 2015 47.98 48.00 47.15 47.26 25,568,516 -0.35(-0.74%)
Jan 16, 2015 46.70 47.69 46.60 47.61 32,306,956 +0.38(+0.80%)
Jan 15, 2015 48.06 48.24 46.91 47.23 48,794,036 -1.82(-3.71%)
Jan 14, 2015 48.96 49.10 47.77 49.05 44,622,622 -0.97(-1.94%)
Jan 13, 2015 50.66 51.23 49.61 50.02 23,199,643 -0.36(-0.71%)
Jan 12, 2015 50.82 50.91 50.03 50.38 22,724,729 -0.40(-0.79%)
Jan 09, 2015 52.17 52.24 50.77 50.78 20,180,176 -1.16(-2.23%)
Jan 08, 2015 51.77 52.08 51.50 51.94 17,470,001 +0.77(+1.50%)
Jan 07, 2015 51.51 51.55 50.62 51.17 27,886,039 +0.47(+0.93%)
Jan 06, 2015 52.68 52.77 50.53 50.70 31,984,504 -1.85(-3.52%)
Jan 05, 2015 53.91 53.96 52.33 52.55 20,935,317 -1.71(-3.15%)
Jan 02, 2015 54.36 54.69 53.79 54.26 11,139,757 +0.15(+0.28%)
Dec 31, 2014 54.95 54.11 54.11 54.11 10,193,000 -0.73(-1.33%)
Dec 30, 2014 54.51 54.95 54.24 54.84 8,188,471 +0.11(+0.20%)
Dec 29, 2014 54.14 55.08 54.03 54.73 9,893,301 +0.30(+0.55%)
Dec 26, 2014 54.63 54.77 54.41 54.43 6,415,059 -0.11(-0.20%)
Dec 24, 2014 54.68 54.54 54.54 54.54 6,237,400 +0.12(+0.22%)
Dec 23, 2014 54.02 54.86 53.93 54.42 12,277,878 +0.46(+0.85%)
Dec 22, 2014 54.04 54.27 53.52 53.96 11,741,297 -0.05(-0.09%)
Dec 19, 2014 53.99 54.48 53.75 54.01 22,986,193 -0.09(-0.17%)
Dec 18, 2014 53.40 54.10 53.13 54.10 23,455,415 +1.65(+3.15%)
Dec 17, 2014 51.21 52.48 51.11 52.45 26,917,237 +1.28(+2.50%)
Dec 16, 2014 52.16 52.84 51.12 51.17 34,722,518 -1.62(-3.07%)
Dec 15, 2014 54.08 54.08 52.52 52.79 20,949,106 -0.61(-1.14%)
Dec 12, 2014 53.98 54.35 53.23 53.40 23,143,922 -1.11(-2.04%)
Dec 11, 2014 54.65 55.22 54.42 54.51 20,640,192 +0.04(+0.07%)
Dec 10, 2014 55.51 55.92 54.35 54.47 22,463,946 -1.38(-2.47%)
Dec 09, 2014 55.44 56.14 54.69 55.85 26,262,886 -0.52(-0.92%)
Dec 08, 2014 55.98 56.95 55.75 56.37 21,800,938 +0.29(+0.52%)
Dec 05, 2014 55.52 56.49 55.46 56.08 21,945,929 +0.90(+1.63%)
Dec 04, 2014 54.97 55.43 54.69 55.18 13,411,923 -0.03(-0.05%)
Dec 03, 2014 54.47 55.28 54.31 55.21 21,218,982 +0.85(+1.56%)
Dec 02, 2014 53.51 54.47 53.51 54.36 15,960,885 +1.01(+1.89%)
Dec 01, 2014 53.80 53.91 53.04 53.35 13,824,013 -0.62(-1.15%)
Nov 28, 2014 54.00 54.18 53.83 53.97 5,876,805 -0.16(-0.30%)
Nov 26, 2014 54.45 54.13 54.13 54.13 8,704,200 -0.20(-0.37%)
Nov 25, 2014 54.40 54.52 54.06 54.33 13,212,083 -0.07(-0.13%)
Nov 24, 2014 53.94 54.49 53.76 54.40 13,726,473 +0.74(+1.38%)
Nov 21, 2014 54.07 54.35 53.61 53.66 15,142,165 +0.14(+0.26%)
Nov 20, 2014 53.25 53.57 53.11 53.52 9,721,543 -0.14(-0.26%)
Nov 19, 2014 53.83 53.83 53.38 53.66 8,664,949 -0.15(-0.28%)
Nov 18, 2014 53.56 54.17 53.51 53.81 12,907,667 +0.24(+0.45%)
Nov 17, 2014 53.06 53.64 53.05 53.57 10,189,146 +0.19(+0.36%)
Nov 14, 2014 53.31 53.60 53.26 53.38 11,345,455 -0.06(-0.11%)
Nov 13, 2014 53.48 53.58 52.98 53.44 12,666,977 +0.02(+0.04%)
Nov 12, 2014 53.34 53.62 53.07 53.42 10,271,424 -0.39(-0.72%)
Nov 11, 2014 53.90 54.09 53.76 53.81 9,524,270 -0.08(-0.15%)
Nov 10, 2014 53.57 53.89 53.54 53.89 11,234,131 +0.14(+0.26%)
Nov 07, 2014 53.86 54.01 53.54 53.75 13,479,162 -0.24(-0.44%)
Nov 06, 2014 53.97 54.30 53.81 53.99 13,615,942 -0.03(-0.06%)
Nov 05, 2014 53.59 54.11 53.26 54.02 18,545,296 +0.83(+1.56%)
Nov 04, 2014 53.28 53.32 52.63 53.19 13,615,855 -0.28(-0.52%)
Nov 03, 2014 53.42 53.75 53.02 53.47 12,122,977 -0.06(-0.11%)
Oct 31, 2014 53.40 53.90 52.99 53.53 27,642,752 +0.38(+0.71%)
Oct 30, 2014 52.62 53.40 52.34 53.15 20,987,312 +0.50(+0.95%)
Oct 29, 2014 52.48 52.74 52.09 52.65 16,323,580 +0.21(+0.40%)
Oct 28, 2014 51.64 52.52 51.64 52.44 16,537,870 +0.85(+1.65%)
Oct 27, 2014 51.48 51.80 51.80 51.59 12,134,738 -0.21(-0.41%)
Oct 24, 2014 51.44 51.87 51.37 51.80 13,286,272 +0.39(+0.76%)
Oct 23, 2014 51.25 51.90 51.09 51.41 15,168,877 +0.71(+1.40%)
Oct 22, 2014 51.27 51.80 50.68 50.70 16,664,736 -0.57(-1.11%)
Oct 21, 2014 51.04 51.49 50.75 51.27 17,799,392 +0.74(+1.46%)
Oct 20, 2014 50.03 50.62 50.00 50.53 13,796,840 +0.46(+0.92%)
Oct 17, 2014 50.49 50.72 49.74 50.07 21,977,898 +0.32(+0.64%)
Oct 16, 2014 48.98 50.21 48.74 49.75 28,296,927 +0.07(+0.14%)
Oct 15, 2014 50.90 50.93 48.11 49.68 55,381,547 -1.79(-3.48%)
Oct 14, 2014 51.15 51.63 50.58 51.47 41,368,875 +1.57(+3.15%)
Oct 13, 2014 50.14 50.87 49.86 49.90 26,013,995 -0.21(-0.42%)
Oct 10, 2014 50.93 51.29 50.11 50.11 27,770,782 -1.03(-2.01%)
Oct 09, 2014 52.48 52.48 51.01 51.14 22,424,563 -1.40(-2.66%)
Oct 08, 2014 51.21 52.60 51.18 52.54 23,361,318 +1.27(+2.48%)
Oct 07, 2014 51.99 52.07 51.27 51.27 16,837,962 -1.01(-1.93%)
Oct 06, 2014 52.57 52.67 52.13 52.28 12,675,495 -0.04(-0.08%)
Oct 03, 2014 51.71 52.43 51.64 52.32 17,717,817 +1.07(+2.09%)
Oct 02, 2014 50.94 51.52 50.66 51.25 18,393,752 +0.15(+0.29%)
Oct 01, 2014 51.68 51.85 50.89 51.10 20,760,558 -0.72(-1.39%)
Sep 30, 2014 52.08 52.49 51.63 51.82 21,786,580 -0.23(-0.44%)
Sep 29, 2014 51.75 52.26 51.32 52.05 13,009,589 -0.44(-0.84%)
Sep 26, 2014 51.99 52.59 51.96 52.49 10,481,508 +0.53(+1.02%)
Sep 25, 2014 53.23 53.27 51.96 51.96 19,264,249 -1.30(-2.44%)
Sep 24, 2014 52.90 53.32 52.49 53.26 15,609,432 +0.42(+0.79%)
Sep 23, 2014 52.74 53.25 52.74 52.84 14,586,037 -0.20(-0.38%)
Sep 22, 2014 53.44 53.74 52.96 53.04 16,656,544 -0.44(-0.82%)
Sep 19, 2014 53.98 54.13 53.26 53.48 22,154,768 -0.18(-0.34%)
Sep 18, 2014 52.70 53.90 52.47 53.66 27,308,285 +1.27(+2.42%)
Sep 17, 2014 52.32 53.05 52.22 52.39 20,380,200 +0.03(+0.06%)
Sep 16, 2014 52.12 52.41 51.91 52.36 13,221,509 +0.05(+0.10%)
Sep 15, 2014 52.37 52.52 51.92 52.31 12,808,245 -0.07(-0.13%)
Sep 12, 2014 52.20 52.86 52.09 52.38 18,335,563 +0.15(+0.29%)
Sep 11, 2014 51.61 52.26 51.52 52.23 14,084,267 +0.40(+0.77%)
Sep 10, 2014 51.24 51.99 51.18 51.83 13,014,087 +0.57(+1.11%)
Sep 09, 2014 51.64 51.78 51.12 51.26 14,584,066 -0.79(-1.52%)
Sep 08, 2014 52.15 52.77 51.91 52.05 13,560,733 -0.25(-0.48%)
Sep 05, 2014 52.31 52.32 51.72 52.30 17,488,894 -0.17(-0.32%)
Sep 04, 2014 52.25 52.88 52.22 52.47 15,695,269 +0.24(+0.46%)
Sep 03, 2014 52.24 52.53 52.04 52.23 15,118,118 +0.27(+0.52%)
Sep 02, 2014 51.78 51.98 51.44 51.96 11,454,055 +0.31(+0.60%)
Aug 29, 2014 51.53 51.65 51.65 51.65 8,981,300 +0.26(+0.51%)
Aug 28, 2014 51.52 51.62 51.32 51.39 10,257,131 -0.47(-0.91%)
Aug 27, 2014 52.12 52.27 51.68 51.86 13,401,171 -0.27(-0.52%)
Aug 26, 2014 51.52 52.39 51.46 52.13 18,387,276 +0.50(+0.97%)
Aug 25, 2014 51.28 51.99 51.28 51.63 17,509,780 +0.70(+1.37%)
Aug 22, 2014 50.94 51.60 50.84 50.93 20,003,962 -0.14(-0.27%)
Aug 21, 2014 49.97 51.22 49.80 51.07 24,150,857 +1.27(+2.55%)
Aug 20, 2014 49.63 49.92 49.47 49.80 9,040,262 +0.10(+0.20%)
Aug 19, 2014 49.53 50.25 49.52 49.70 13,074,131 +0.19(+0.38%)
Aug 18, 2014 49.05 49.58 48.97 49.51 13,204,359 +0.79(+1.62%)
Aug 15, 2014 49.29 49.48 48.33 48.72 16,216,279 -0.41(-0.83%)
Aug 14, 2014 48.83 49.15 48.81 49.13 9,692,623 +0.38(+0.78%)
Aug 13, 2014 48.62 48.89 48.53 48.75 8,602,566 +0.31(+0.64%)
Aug 12, 2014 48.21 48.68 48.05 48.44 9,245,079 +0.05(+0.10%)
Aug 11, 2014 48.55 48.60 48.23 48.39 9,130,664 -0.06(-0.12%)
Aug 08, 2014 48.06 48.50 47.78 48.45 12,001,531 +0.39(+0.81%)
Aug 07, 2014 48.50 48.63 47.89 48.06 12,376,487 -0.08(-0.17%)
Aug 06, 2014 47.75 48.53 47.75 48.14 13,038,932 +0.25(+0.52%)
Aug 05, 2014 48.26 48.49 47.65 47.89 15,911,293 -0.45(-0.93%)
Aug 04, 2014 48.45 48.50 48.06 48.34 14,164,823 +0.24(+0.50%)
Aug 01, 2014 48.59 49.03 47.90 48.10 21,826,368 -0.81(-1.66%)
Jul 31, 2014 49.56 49.92 48.91 48.91 23,482,394 -1.09(-2.18%)
Jul 30, 2014 49.67 50.27 49.63 50.00 15,326,934 +0.58(+1.17%)
Jul 29, 2014 49.73 49.87 49.42 49.42 13,169,154 -0.28(-0.56%)
Jul 28, 2014 49.95 50.08 49.54 49.70 12,070,688 -0.33(-0.66%)
Jul 25, 2014 49.99 50.20 49.94 50.03 10,090,369 -0.06(-0.12%)
Jul 24, 2014 50.22 50.47 49.96 50.09 13,281,258 -0.09(-0.18%)
Jul 23, 2014 49.61 50.59 49.36 50.18 20,086,707 +0.58(+1.17%)
Jul 22, 2014 49.60 49.83 49.38 49.60 13,122,239 +0.25(+0.51%)
Jul 21, 2014 49.16 49.47 49.07 49.35 10,918,732 -0.21(-0.42%)
Jul 18, 2014 49.49 49.81 49.31 49.56 15,455,815 +0.38(+0.77%)
Jul 17, 2014 49.50 49.98 49.16 49.18 23,822,114 -0.64(-1.28%)
Jul 16, 2014 49.49 49.87 49.40 49.82 23,585,179 +0.53(+1.08%)
Jul 15, 2014 48.82 49.46 48.82 49.29 34,409,306 +0.87(+1.80%)
Jul 14, 2014 48.67 48.83 48.35 48.42 36,143,006 +1.42(+3.02%)
Jul 11, 2014 46.82 47.01 46.57 47.00 15,205,668 +0.10(+0.21%)
Jul 10, 2014 46.71 47.05 46.55 46.90 18,670,290 -0.48(-1.01%)
Jul 09, 2014 47.47 47.67 47.20 47.38 14,187,244 -0.04(-0.08%)
Jul 08, 2014 47.70 47.73 47.25 47.42 13,785,907 -0.56(-1.17%)
Jul 07, 2014 48.05 48.11 47.59 47.98 12,051,074 -0.26(-0.54%)
Jul 03, 2014 48.38 48.24 48.24 48.24 13,643,100 +0.23(+0.48%)
Jul 02, 2014 47.54 48.25 47.50 48.01 16,735,054 +0.55(+1.16%)
Jul 01, 2014 47.42 47.90 47.22 47.46 16,695,304 +0.36(+0.76%)
Jun 30, 2014 47.16 47.30 47.01 47.10 12,289,611 -0.04(-0.08%)
Jun 27, 2014 47.22 47.34 46.92 47.14 19,164,205 -0.09(-0.19%)
Jun 26, 2014 47.71 47.74 47.03 47.23 18,872,330 -0.59(-1.23%)
Jun 25, 2014 47.67 48.07 47.55 47.82 12,704,055 +0.01(+0.02%)
Jun 24, 2014 47.85 48.48 47.71 47.81 16,915,354 -0.25(-0.52%)
Jun 23, 2014 47.13 48.17 47.10 48.06 18,429,906 +0.72(+1.52%)
Jun 20, 2014 47.77 47.82 47.07 47.34 18,833,091 -0.22(-0.46%)
Jun 19, 2014 47.95 47.97 47.34 47.56 15,744,722 -0.37(-0.77%)
Jun 18, 2014 47.77 48.00 47.41 47.93 14,468,252 +0.14(+0.29%)
Jun 17, 2014 47.48 48.05 47.35 47.79 13,939,591 +0.15(+0.31%)
Jun 16, 2014 47.47 47.78 47.04 47.64 12,790,251 +0.05(+0.11%)
Jun 13, 2014 48.14 48.67 47.12 47.59 34,838,669 -0.68(-1.41%)
Jun 12, 2014 48.62 48.71 48.10 48.27 15,665,968 -0.54(-1.11%)
Jun 11, 2014 49.03 49.27 48.63 48.81 13,940,013 -0.52(-1.05%)
Jun 10, 2014 49.49 49.50 48.99 49.33 12,749,277 +0.40(+0.82%)
Jun 06, 2014 48.70 49.20 48.62 48.93 19,151,076 +0.30(+0.62%)
Jun 05, 2014 48.01 48.80 47.89 48.63 17,045,503 +0.75(+1.57%)
Jun 04, 2014 48.04 48.20 47.81 47.88 13,074,231 -0.31(-0.64%)
Jun 03, 2014 47.51 48.26 47.46 48.19 16,102,912 +0.43(+0.90%)
Jun 02, 2014 47.60 47.96 47.43 47.76 11,884,410 +0.19(+0.40%)
May 30, 2014 47.19 47.60 47.15 47.57 11,540,295 +0.29(+0.61%)
May 29, 2014 47.35 47.50 47.21 47.28 15,551,407 -0.04(-0.08%)
May 28, 2014 47.48 47.89 47.31 47.32 14,161,508 -0.25(-0.53%)
May 27, 2014 47.62 48.35 47.41 47.57 24,501,847 +0.28(+0.59%)
May 23, 2014 47.23 47.29 47.29 47.29 9,571,800 +0.19(+0.41%)
May 22, 2014 46.78 47.12 46.77 47.10 8,129,553 +0.25(+0.53%)
May 21, 2014 46.83 47.09 46.69 46.85 12,820,943 +0.30(+0.64%)
May 20, 2014 46.62 46.95 46.38 46.55 11,774,385 -0.22(-0.47%)
May 19, 2014 46.10 46.79 46.08 46.77 13,612,432 +0.33(+0.71%)
May 16, 2014 46.44 46.67 46.17 46.44 17,188,597 -0.08(-0.17%)
May 15, 2014 46.85 46.94 46.15 46.52 21,173,705 -0.60(-1.27%)
May 14, 2014 47.50 47.51 46.98 47.12 12,398,739 -0.30(-0.63%)
May 13, 2014 47.35 47.49 47.23 47.42 12,613,278 +0.15(+0.32%)
May 12, 2014 47.22 47.40 47.04 47.27 13,299,913 +0.28(+0.60%)
May 09, 2014 47.04 47.23 46.71 46.99 15,185,788 -0.15(-0.32%)
May 08, 2014 46.70 47.49 46.70 47.14 16,065,706 +0.44(+0.94%)
May 07, 2014 46.54 46.83 46.32 46.70 17,501,220 +0.34(+0.73%)
May 06, 2014 47.01 47.05 46.33 46.36 21,474,998 -0.82(-1.74%)
May 05, 2014 47.20 47.31 46.80 47.18 16,843,475 -0.55(-1.15%)
May 02, 2014 47.83 48.21 47.49 47.73 15,362,235 -0.03(-0.06%)
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.