Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.69 55.12 53.44 55.03 1,901,094 +0.60(+1.10%)
Jan 30, 2014 52.59 54.65 52.43 54.43 1,772,053 +2.15(+4.11%)
Jan 29, 2014 52.59 53.56 52.12 52.29 1,668,666 -0.82(-1.55%)
Jan 28, 2014 52.21 53.24 52.16 53.11 1,103,377 +0.74(+1.40%)
Jan 27, 2014 52.98 53.17 51.89 52.37 1,591,877 -0.55(-1.04%)
Jan 24, 2014 54.28 54.35 52.91 52.92 1,718,005 -1.72(-3.15%)
Jan 23, 2014 54.87 55.34 54.02 54.65 1,159,764 -0.51(-0.93%)
Jan 22, 2014 55.22 55.70 54.78 55.16 1,575,909 +1.08(+2.00%)
Jan 21, 2014 54.17 54.43 53.60 54.08 1,124,378 +0.15(+0.29%)
Jan 17, 2014 53.47 53.92 53.92 53.92 2,011,962 +0.34(+0.63%)
Jan 16, 2014 53.57 53.80 53.30 53.58 1,155,822 -0.13(-0.23%)
Jan 15, 2014 53.27 53.95 53.13 53.71 1,497,214 +0.44(+0.82%)
Jan 14, 2014 52.30 53.69 52.11 53.27 2,207,607 +1.20(+2.30%)
Jan 13, 2014 52.89 53.55 51.89 52.07 1,792,840 -1.31(-2.45%)
Jan 10, 2014 53.53 53.67 52.52 53.38 1,317,326 +0.15(+0.29%)
Jan 09, 2014 52.76 53.55 52.76 53.22 1,389,558 +0.68(+1.29%)
Jan 08, 2014 53.27 53.39 52.44 52.55 1,628,022 -0.91(-1.70%)
Jan 07, 2014 52.88 53.58 52.68 53.46 1,523,144 +1.03(+1.96%)
Jan 06, 2014 52.89 53.30 52.39 52.43 1,503,957 -0.48(-0.91%)
Jan 03, 2014 53.28 53.54 52.83 52.91 1,074,144 -0.36(-0.67%)
Jan 02, 2014 53.67 53.79 53.03 53.27 1,147,859 -0.65(-1.20%)
Dec 31, 2013 53.93 53.92 53.92 53.92 698,909 -0.02(-0.04%)
Dec 30, 2013 53.81 54.01 53.56 53.94 586,692 +0.17(+0.32%)
Dec 27, 2013 54.05 54.05 53.50 53.77 1,217,165 -0.09(-0.16%)
Dec 26, 2013 53.76 53.93 53.50 53.85 485,090 +0.28(+0.52%)
Dec 24, 2013 53.44 53.66 53.28 53.57 473,893 +0.07(+0.13%)
Dec 23, 2013 53.19 53.54 52.89 53.50 1,126,508 +0.62(+1.17%)
Dec 20, 2013 53.15 53.18 52.63 52.89 2,310,899 -0.02(-0.04%)
Dec 19, 2013 53.64 53.86 52.57 52.91 1,169,071 -1.04(-1.92%)
Dec 18, 2013 53.05 54.00 51.97 53.94 1,754,871 +0.80(+1.51%)
Dec 17, 2013 52.52 53.26 52.30 53.14 1,885,862 +0.59(+1.12%)
Dec 16, 2013 52.61 52.88 52.11 52.55 1,253,649 +0.15(+0.28%)
Dec 13, 2013 52.56 53.03 52.16 52.40 961,690 +0.14(+0.26%)
Dec 12, 2013 52.76 53.07 52.07 52.27 1,411,515 -0.55(-1.04%)
Dec 11, 2013 53.88 54.50 52.74 52.82 1,634,037 -1.21(-2.25%)
Dec 10, 2013 54.95 55.35 53.93 54.03 1,418,718 -0.83(-1.51%)
Dec 09, 2013 55.61 55.77 54.67 54.86 1,432,880 -0.69(-1.24%)
Dec 06, 2013 54.95 55.64 54.67 55.55 0 +1.29(+2.37%)
Dec 05, 2013 54.66 55.10 54.18 54.26 1,412,553 -0.30(-0.55%)
Dec 04, 2013 55.19 55.56 53.99 54.56 1,498,216 -1.02(-1.83%)
Dec 03, 2013 55.63 55.80 54.94 55.58 1,239,715 -0.22(-0.40%)
Dec 02, 2013 55.71 56.18 55.53 55.80 914,632 +0.20(+0.37%)
Nov 29, 2013 55.83 56.18 55.41 55.59 0 -0.17(-0.31%)
Nov 27, 2013 55.82 56.16 55.38 55.77 0 -0.03(-0.05%)
Nov 26, 2013 56.17 56.46 55.59 55.80 0 -0.54(-0.96%)
Nov 25, 2013 56.19 56.55 56.06 56.34 1,369,747 +0.27(+0.48%)
Nov 22, 2013 56.07 56.14 55.64 56.07 0 +0.26(+0.47%)
Nov 21, 2013 54.46 56.01 54.20 55.81 1,539,657 +1.68(+3.11%)
Nov 20, 2013 54.52 54.77 53.88 54.12 1,105,649 -0.19(-0.36%)
Nov 19, 2013 54.64 54.72 54.00 54.32 797,786 -0.47(-0.87%)
Nov 18, 2013 55.52 55.58 54.54 54.79 0 -0.68(-1.22%)
Nov 15, 2013 55.23 55.72 54.97 55.47 0 +0.24(+0.44%)
Nov 14, 2013 55.08 55.32 54.66 55.23 779,855 +0.30(+0.55%)
Nov 13, 2013 54.69 54.94 54.13 54.93 0 +0.30(+0.55%)
Nov 12, 2013 54.42 55.11 54.18 54.63 0 +0.08(+0.14%)
Nov 11, 2013 54.85 55.01 54.27 54.55 0 -0.63(-1.14%)
Nov 08, 2013 54.16 55.23 54.12 55.18 0 +0.93(+1.71%)
Nov 07, 2013 54.64 54.90 53.78 54.25 1,795,546 -0.36(-0.66%)
Nov 06, 2013 54.23 54.68 54.12 54.61 950,844 +0.53(+0.98%)
Nov 05, 2013 54.38 54.55 53.93 54.08 1,014,968 -0.57(-1.04%)
Nov 04, 2013 54.38 54.70 54.04 54.65 917,320 +0.31(+0.57%)
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.