Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 57.53 57.95 56.85 57.44 3,818,083 -0.03(-0.05%)
Mar 28, 2014 58.21 58.76 57.32 57.47 2,748,744 -0.76(-1.31%)
Mar 27, 2014 57.98 58.63 57.17 58.23 3,872,473 +0.07(+0.12%)
Mar 26, 2014 61.09 61.65 56.91 58.16 7,998,361 -2.74(-4.50%)
Mar 25, 2014 61.46 61.93 60.63 60.90 1,572,249 -0.24(-0.39%)
Mar 24, 2014 62.31 62.37 60.39 61.14 1,858,207 -0.88(-1.42%)
Mar 21, 2014 62.92 62.92 61.13 62.02 3,184,156 -0.35(-0.56%)
Mar 20, 2014 61.68 62.51 61.65 62.37 1,940,539 +0.52(+0.84%)
Mar 19, 2014 61.19 62.31 60.78 61.85 2,489,399 +0.55(+0.90%)
Mar 18, 2014 60.63 61.54 60.54 61.30 1,636,342 +0.51(+0.84%)
Mar 17, 2014 60.08 61.10 60.08 60.79 2,206,362 +0.99(+1.66%)
Mar 14, 2014 59.60 60.28 58.63 59.80 2,722,836 -0.22(-0.37%)
Mar 13, 2014 60.88 61.23 59.53 60.02 1,915,475 -0.63(-1.04%)
Mar 12, 2014 60.13 60.68 59.58 60.65 1,305,306 +0.32(+0.53%)
Mar 11, 2014 60.71 61.32 60.15 60.33 1,501,009 -0.42(-0.69%)
Mar 10, 2014 61.08 61.20 60.07 60.75 1,808,850 -0.24(-0.39%)
Mar 07, 2014 61.16 61.92 60.50 60.99 1,795,142 -0.14(-0.23%)
Mar 06, 2014 62.56 62.75 60.99 61.13 3,394,109 -1.43(-2.29%)
Mar 05, 2014 60.80 62.75 60.40 62.56 4,045,569 +1.78(+2.93%)
Mar 04, 2014 60.23 61.01 60.23 60.78 2,028,419 +0.96(+1.60%)
Mar 03, 2014 59.30 60.07 59.17 59.82 1,995,801 -0.23(-0.38%)
Feb 28, 2014 60.80 60.80 59.56 60.05 2,445,223 -0.87(-1.43%)
Feb 27, 2014 60.80 61.07 60.28 60.92 1,471,471 +0.13(+0.21%)
Feb 26, 2014 60.30 61.09 60.00 60.79 2,336,285 +0.54(+0.90%)
Feb 25, 2014 60.00 60.27 59.22 60.25 2,052,255 +0.64(+1.07%)
Feb 24, 2014 59.78 60.52 59.52 59.61 1,885,362 -0.19(-0.32%)
Feb 21, 2014 61.01 61.11 59.25 59.80 3,811,297 -0.79(-1.30%)
Feb 20, 2014 57.31 60.96 56.62 60.59 8,371,213 +3.35(+5.85%)
Feb 19, 2014 57.22 57.81 57.11 57.24 1,779,648 -0.24(-0.42%)
Feb 18, 2014 57.24 57.53 56.91 57.48 2,461,995 +0.34(+0.60%)
Feb 14, 2014 56.58 57.14 57.14 57.14 5,261,500 -0.50(-0.87%)
Feb 13, 2014 56.21 58.12 55.53 57.64 6,703,355 +1.39(+2.47%)
Feb 12, 2014 56.10 56.73 55.90 56.25 3,573,262 +0.20(+0.36%)
Feb 11, 2014 55.38 56.40 55.32 56.05 2,866,500 +0.64(+1.16%)
Feb 10, 2014 55.06 55.85 55.02 55.41 2,287,975 +0.13(+0.24%)
Feb 07, 2014 54.26 55.45 53.63 55.28 3,860,120 +1.05(+1.94%)
Feb 06, 2014 54.15 54.83 53.75 54.23 3,065,302 +0.26(+0.48%)
Feb 05, 2014 53.73 54.19 53.03 53.97 3,693,946 +0.35(+0.65%)
Feb 04, 2014 52.75 53.72 52.61 53.62 5,320,764 +0.90(+1.71%)
Feb 03, 2014 54.15 54.46 52.02 52.72 5,398,981 -1.35(-2.50%)
Jan 31, 2014 54.76 55.19 53.97 54.07 6,384,075 +0.78(+1.46%)
Jan 30, 2014 51.53 53.63 51.18 53.29 18,122,480 -4.31(-7.48%)
Jan 29, 2014 58.51 58.51 57.35 57.60 4,690,439 -1.13(-1.92%)
Jan 28, 2014 58.41 59.17 58.26 58.73 3,806,452 +0.59(+1.01%)
Jan 27, 2014 59.14 59.15 58.00 58.14 3,916,062 -0.76(-1.29%)
Jan 24, 2014 59.37 59.61 58.59 58.90 2,589,714 -0.77(-1.29%)
Jan 23, 2014 60.65 61.20 58.70 59.67 3,231,300 -1.53(-2.50%)
Jan 22, 2014 60.59 61.72 59.81 61.20 3,825,088 -0.29(-0.47%)
Jan 21, 2014 60.89 61.53 60.27 61.49 3,179,116 +1.05(+1.74%)
Jan 17, 2014 61.93 60.44 60.44 60.44 2,873,200 -0.91(-1.48%)
Jan 16, 2014 62.10 62.81 61.06 61.35 4,066,577 -1.63(-2.59%)
Jan 15, 2014 60.06 63.18 60.13 62.98 5,365,455 +2.92(+4.86%)
Jan 14, 2014 58.97 60.10 58.76 60.06 3,312,407 +1.27(+2.16%)
Jan 13, 2014 60.13 60.58 58.61 58.79 2,614,662 -1.34(-2.23%)
Jan 10, 2014 60.84 60.86 59.59 60.13 1,745,344 -0.22(-0.36%)
Jan 09, 2014 61.56 61.80 60.29 60.35 1,917,552 -0.92(-1.50%)
Jan 08, 2014 60.12 61.29 59.65 61.27 2,753,895 +1.17(+1.95%)
Jan 07, 2014 61.07 61.21 59.64 60.10 3,718,414 -0.91(-1.48%)
Jan 06, 2014 62.42 62.70 60.98 61.01 2,060,255 -1.47(-2.36%)
Jan 03, 2014 62.09 63.20 62.03 62.48 1,689,716 -0.01(-0.02%)
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.