Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.64 56.90 56.07 56.50 7,487,593 -0.32(-0.56%)
Sep 29, 2014 56.55 57.19 56.34 56.82 2,987,962 -0.32(-0.56%)
Sep 26, 2014 56.71 57.35 56.71 57.14 4,712,026 +0.34(+0.60%)
Sep 25, 2014 57.56 57.56 56.80 56.80 3,495,687 -0.66(-1.15%)
Sep 24, 2014 57.64 57.92 56.71 57.46 3,612,284 -0.40(-0.68%)
Sep 23, 2014 58.27 58.96 57.78 57.86 3,120,737 -0.40(-0.69%)
Sep 22, 2014 59.42 59.43 58.16 58.26 3,707,453 -1.33(-2.23%)
Sep 19, 2014 59.79 60.03 59.47 59.59 5,200,864 -0.10(-0.16%)
Sep 18, 2014 59.56 60.03 59.33 59.69 5,032,753 +0.14(+0.23%)
Sep 17, 2014 59.72 60.03 59.27 59.55 5,950,550 -0.06(-0.11%)
Sep 16, 2014 58.22 60.24 58.03 59.61 7,512,000 +1.31(+2.24%)
Sep 15, 2014 57.71 58.39 57.46 58.30 3,482,751 +0.61(+1.06%)
Sep 12, 2014 58.29 58.54 57.37 57.69 4,802,767 -0.69(-1.18%)
Sep 11, 2014 58.78 59.15 58.08 58.38 4,779,109 -0.79(-1.33%)
Sep 10, 2014 59.85 60.05 58.30 59.17 6,616,627 -0.92(-1.54%)
Sep 09, 2014 60.46 60.83 59.73 60.09 3,586,917 -0.41(-0.68%)
Sep 08, 2014 60.77 60.88 60.47 60.50 2,964,665 -0.31(-0.51%)
Sep 05, 2014 60.42 60.92 59.81 60.81 3,225,341 +0.44(+0.73%)
Sep 04, 2014 60.61 60.94 60.14 60.38 4,794,711 -0.25(-0.41%)
Sep 03, 2014 60.42 61.14 60.32 60.63 4,145,823 +0.20(+0.33%)
Sep 02, 2014 60.40 60.60 59.78 60.42 3,419,028 -0.05(-0.08%)
Aug 29, 2014 60.17 60.47 60.47 60.47 3,094,280 +0.28(+0.47%)
Aug 28, 2014 59.78 60.40 59.64 60.19 1,709,873 +0.12(+0.20%)
Aug 27, 2014 60.25 60.46 59.78 60.07 2,636,349 -0.16(-0.27%)
Aug 26, 2014 60.37 60.53 59.94 60.23 2,689,884 -0.16(-0.26%)
Aug 25, 2014 60.03 60.53 59.88 60.39 2,739,159 +0.56(+0.94%)
Aug 22, 2014 59.80 59.96 59.41 59.83 2,351,171 -0.10(-0.17%)
Aug 21, 2014 60.25 60.27 59.77 59.93 2,543,552 -0.25(-0.42%)
Aug 20, 2014 59.76 60.31 59.52 60.18 3,062,567 +0.35(+0.59%)
Aug 19, 2014 59.49 60.04 59.37 59.83 3,851,999 +0.33(+0.56%)
Aug 18, 2014 58.56 59.82 58.56 59.49 4,826,149 +1.26(+2.17%)
Aug 15, 2014 58.27 58.63 58.03 58.23 6,854,739 +0.07(+0.12%)
Aug 14, 2014 57.64 58.31 57.37 58.16 4,100,984 +0.63(+1.10%)
Aug 13, 2014 57.37 57.57 56.96 57.53 3,469,659 +0.50(+0.88%)
Aug 12, 2014 57.04 57.28 56.74 57.03 3,059,597 +0.12(+0.21%)
Aug 11, 2014 57.68 57.92 56.85 56.91 3,320,726 -0.46(-0.79%)
Aug 08, 2014 56.64 57.25 56.16 57.36 3,315,995 +1.06(+1.88%)
Aug 07, 2014 56.98 57.35 56.07 56.31 3,665,870 -0.52(-0.92%)
Aug 06, 2014 55.78 57.26 55.78 56.83 3,952,622 +0.88(+1.57%)
Aug 05, 2014 56.25 56.40 55.66 55.96 3,857,518 -0.60(-1.06%)
Aug 04, 2014 55.82 56.67 55.42 56.56 4,090,203 +0.93(+1.66%)
Aug 01, 2014 55.69 55.96 54.74 55.63 6,497,607 -0.39(-0.70%)
Jul 31, 2014 56.04 56.99 55.64 56.02 4,443,684 -0.42(-0.75%)
Jul 30, 2014 56.77 57.61 56.16 56.45 3,857,915 -0.52(-0.91%)
Jul 29, 2014 57.27 57.50 56.96 56.96 4,594,245 -0.10(-0.17%)
Jul 28, 2014 57.33 57.33 56.40 57.06 3,415,997 -0.03(-0.05%)
Jul 25, 2014 56.74 57.24 56.52 57.09 2,988,259 +0.38(+0.67%)
Jul 24, 2014 56.45 57.21 56.16 56.71 5,092,436 +0.57(+1.02%)
Jul 23, 2014 55.64 56.45 55.57 56.13 2,964,988 +0.53(+0.96%)
Jul 22, 2014 55.77 56.05 55.42 55.60 3,946,540 +0.23(+0.42%)
Jul 21, 2014 55.53 55.81 55.26 55.37 2,968,164 -0.48(-0.87%)
Jul 18, 2014 55.20 55.98 54.88 55.85 4,527,508 +0.91(+1.66%)
Jul 17, 2014 55.53 55.93 54.84 54.94 3,394,098 -0.90(-1.61%)
Jul 16, 2014 56.09 56.55 55.54 55.84 4,152,063 -0.19(-0.35%)
Jul 15, 2014 55.08 56.29 54.86 56.03 12,528,334 +0.81(+1.46%)
Jul 14, 2014 55.87 55.88 55.00 55.22 12,091,905 -0.23(-0.42%)
Jul 11, 2014 54.95 55.64 54.92 55.46 3,236,107 +0.39(+0.70%)
Jul 10, 2014 54.37 55.32 54.35 55.07 3,936,053 -0.06(-0.10%)
Jul 09, 2014 55.02 55.39 54.24 55.13 4,694,907 +0.37(+0.67%)
Jul 08, 2014 55.47 55.62 54.59 54.76 4,218,771 -0.84(-1.52%)
Jul 07, 2014 56.18 56.25 55.22 55.60 3,114,996 -0.69(-1.23%)
Jul 03, 2014 56.09 56.29 56.29 56.29 2,479,012 +0.35(+0.62%)
Jul 02, 2014 55.70 56.30 55.67 55.95 3,527,716 +0.28(+0.50%)
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.