Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.86 61.44 60.62 61.04 909,877 +0.20(+0.32%)
Feb 26, 2015 61.54 61.89 60.46 60.85 1,064,624 -0.63(-1.03%)
Feb 25, 2015 61.06 61.85 60.70 61.48 1,151,232 +0.46(+0.75%)
Feb 24, 2015 60.43 61.09 60.39 61.02 1,138,861 +0.56(+0.92%)
Feb 23, 2015 61.92 62.03 60.40 60.46 1,531,523 -1.77(-2.85%)
Feb 20, 2015 61.68 62.31 61.23 62.24 1,069,222 +0.60(+0.98%)
Feb 19, 2015 60.97 61.86 60.64 61.63 1,004,512 +0.55(+0.89%)
Feb 18, 2015 61.17 61.43 60.51 61.09 1,169,786 -0.42(-0.69%)
Feb 17, 2015 61.62 61.70 61.01 61.51 948,541 -0.34(-0.54%)
Feb 13, 2015 61.25 61.85 61.85 61.85 1,545,437 +0.77(+1.26%)
Feb 12, 2015 61.19 61.48 60.88 61.08 1,429,103 -0.02(-0.03%)
Feb 11, 2015 60.65 61.36 60.59 61.10 1,510,184 +0.35(+0.57%)
Feb 10, 2015 60.23 60.88 60.05 60.75 1,608,818 +0.94(+1.58%)
Feb 09, 2015 59.28 59.91 59.05 59.81 1,456,434 +0.21(+0.35%)
Feb 06, 2015 59.11 59.83 58.97 59.60 1,342,859 +0.49(+0.83%)
Feb 05, 2015 58.88 59.30 58.68 59.11 1,304,832 +0.46(+0.78%)
Feb 04, 2015 58.95 59.37 58.37 58.65 1,309,797 -0.52(-0.87%)
Feb 03, 2015 57.92 59.25 57.73 59.17 1,836,954 +1.46(+2.52%)
Feb 02, 2015 56.89 57.79 55.78 57.71 1,790,566 +0.90(+1.59%)
Jan 30, 2015 57.56 57.84 56.42 56.81 2,588,825 -1.44(-2.47%)
Jan 29, 2015 59.61 60.65 57.34 58.25 3,692,986 +1.51(+2.65%)
Jan 28, 2015 58.22 58.29 56.72 56.74 2,599,768 -0.88(-1.53%)
Jan 27, 2015 57.52 58.27 56.60 57.63 1,712,199 -0.81(-1.39%)
Jan 26, 2015 58.43 58.71 57.13 58.44 1,952,993 -0.01(-0.02%)
Jan 23, 2015 57.68 58.48 57.45 58.45 1,888,286 +0.88(+1.53%)
Jan 22, 2015 56.07 57.59 55.62 57.57 3,435,092 +1.17(+2.07%)
Jan 21, 2015 56.42 56.66 55.79 56.40 1,613,467 -0.13(-0.24%)
Jan 20, 2015 56.28 56.92 55.77 56.53 2,309,762 +0.57(+1.01%)
Jan 16, 2015 54.49 56.04 54.19 55.97 1,996,849 +1.34(+2.46%)
Jan 15, 2015 55.17 55.53 54.57 54.63 2,003,563 -0.53(-0.96%)
Jan 14, 2015 56.04 56.04 54.14 55.15 3,612,702 -1.29(-2.29%)
Jan 13, 2015 59.00 59.43 55.21 56.45 3,672,410 -2.18(-3.71%)
Jan 12, 2015 58.47 59.13 57.89 58.62 883,692 +0.04(+0.07%)
Jan 09, 2015 58.94 59.24 58.23 58.59 929,534 -0.38(-0.65%)
Jan 08, 2015 59.01 59.72 58.72 58.97 1,576,013 +0.27(+0.46%)
Jan 07, 2015 58.08 59.18 57.93 58.70 1,347,422 +0.86(+1.49%)
Jan 06, 2015 59.73 60.11 57.66 57.84 2,188,724 -1.67(-2.80%)
Jan 05, 2015 60.51 60.63 59.20 59.51 1,275,929 -1.35(-2.22%)
Jan 02, 2015 61.29 61.93 60.35 60.86 594,221 -0.31(-0.50%)
Dec 31, 2014 62.98 61.16 61.16 61.16 885,476 -0.51(-0.82%)
Dec 30, 2014 61.96 62.32 61.51 61.67 919,609 -0.51(-0.82%)
Dec 29, 2014 61.77 62.40 61.62 62.18 1,194,882 +0.22(+0.36%)
Dec 26, 2014 61.88 62.46 61.85 61.96 431,497 +0.14(+0.23%)
Dec 24, 2014 62.08 61.82 61.82 61.82 428,500 -0.18(-0.29%)
Dec 23, 2014 61.40 62.28 61.31 62.00 1,228,416 +1.03(+1.68%)
Dec 22, 2014 60.63 61.44 60.29 60.97 1,494,478 +0.45(+0.74%)
Dec 19, 2014 60.71 61.94 60.44 60.52 4,874,389 -0.15(-0.25%)
Dec 18, 2014 59.52 60.69 59.39 60.68 1,877,217 +1.97(+3.36%)
Dec 17, 2014 57.20 58.92 56.94 58.71 1,643,760 +1.51(+2.64%)
Dec 16, 2014 57.55 58.30 57.17 57.20 1,376,334 -0.59(-1.03%)
Dec 15, 2014 57.81 58.38 57.53 57.79 1,970,418 +0.27(+0.47%)
Dec 12, 2014 58.87 59.30 57.51 57.52 2,968,643 -2.21(-3.71%)
Dec 11, 2014 60.11 61.13 59.67 59.74 1,402,375 -0.33(-0.54%)
Dec 10, 2014 61.39 61.60 59.93 60.06 1,268,889 -1.56(-2.54%)
Dec 09, 2014 61.01 61.98 60.83 61.62 1,331,119 +0.17(+0.28%)
Dec 08, 2014 63.17 63.46 61.28 61.45 1,536,318 -2.03(-3.20%)
Dec 05, 2014 63.27 63.46 63.03 63.48 1,236,238 +0.42(+0.67%)
Dec 04, 2014 62.67 63.06 62.40 63.06 2,134,766 +0.39(+0.63%)
Dec 03, 2014 63.28 63.28 62.30 62.67 1,223,991 -0.79(-1.24%)
Dec 02, 2014 63.24 63.98 63.03 63.46 1,164,240 +0.15(+0.24%)
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.