Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.55 61.97 60.91 61.42 3,701,574 -0.43(-0.69%)
Jan 30, 2014 63.70 63.71 61.72 61.85 5,520,824 -0.65(-1.04%)
Jan 29, 2014 63.57 65.88 62.29 62.50 8,507,248 -2.19(-3.39%)
Jan 28, 2014 63.79 65.22 63.64 64.69 5,228,250 +1.25(+1.97%)
Jan 27, 2014 64.73 65.12 62.86 63.45 4,794,977 -1.25(-1.93%)
Jan 24, 2014 66.57 66.57 64.50 64.69 3,762,050 -1.88(-2.82%)
Jan 23, 2014 66.01 67.04 65.82 66.57 2,800,916 -0.55(-0.82%)
Jan 22, 2014 65.42 68.10 64.90 67.13 6,276,394 +0.78(+1.18%)
Jan 21, 2014 66.78 67.58 65.56 66.34 3,099,605 -0.57(-0.86%)
Jan 17, 2014 67.02 66.92 66.92 66.92 4,295,462 -0.77(-1.14%)
Jan 16, 2014 68.00 69.18 66.93 67.69 4,564,678 +0.68(+1.02%)
Jan 15, 2014 65.91 67.19 65.91 67.00 3,380,853 +1.09(+1.65%)
Jan 14, 2014 63.70 66.15 63.53 65.91 4,833,918 +2.53(+4.00%)
Jan 13, 2014 63.72 64.12 63.12 63.38 1,743,918 -0.17(-0.27%)
Jan 10, 2014 63.64 64.65 62.81 63.55 2,209,578 +0.29(+0.45%)
Jan 09, 2014 63.72 64.00 62.77 63.26 1,352,348 -0.42(-0.65%)
Jan 08, 2014 64.40 65.10 63.30 63.68 2,941,593 -0.86(-1.33%)
Jan 07, 2014 61.23 64.65 61.23 64.54 6,526,191 +3.84(+6.33%)
Jan 06, 2014 61.11 61.33 60.37 60.69 1,325,682 -0.24(-0.39%)
Jan 03, 2014 60.98 61.33 60.84 60.93 1,070,777 -0.05(-0.09%)
Jan 02, 2014 60.56 61.08 60.28 60.99 1,699,563 -0.14(-0.23%)
Dec 31, 2013 60.85 61.13 61.13 61.13 1,199,266 +0.38(+0.63%)
Dec 30, 2013 60.57 60.75 60.24 60.75 1,363,262 +0.13(+0.21%)
Dec 27, 2013 60.85 61.09 60.41 60.62 1,209,036 +0.07(+0.12%)
Dec 26, 2013 60.99 61.13 60.16 60.54 1,827,843 -0.40(-0.66%)
Dec 24, 2013 60.71 61.11 60.66 60.95 934,552 +0.37(+0.61%)
Dec 23, 2013 61.50 61.61 60.20 60.58 3,530,425 -0.87(-1.42%)
Dec 20, 2013 59.99 61.95 59.99 61.45 6,175,523 +1.93(+3.24%)
Dec 19, 2013 59.62 60.39 59.42 59.52 2,885,369 -0.13(-0.22%)
Dec 18, 2013 59.22 59.93 58.44 59.65 2,352,274 +0.56(+0.95%)
Dec 17, 2013 58.87 59.45 57.92 59.09 2,083,726 +0.16(+0.27%)
Dec 16, 2013 58.38 59.57 58.25 58.94 3,086,137 +0.59(+1.02%)
Dec 13, 2013 58.92 59.28 58.19 58.34 2,484,388 -0.44(-0.74%)
Dec 12, 2013 58.01 59.05 57.98 58.78 2,835,335 +0.45(+0.77%)
Dec 11, 2013 58.94 59.30 58.13 58.33 3,295,881 -0.69(-1.18%)
Dec 10, 2013 59.10 59.25 58.34 59.02 3,050,724 -0.33(-0.55%)
Dec 09, 2013 58.85 59.56 58.38 59.35 3,871,437 +0.42(+0.72%)
Dec 06, 2013 57.94 59.17 57.57 58.93 4,403,276 +1.58(+2.76%)
Dec 05, 2013 56.91 58.10 56.91 57.35 4,313,152 +0.31(+0.55%)
Dec 04, 2013 54.47 57.43 54.37 57.03 4,838,418 +2.48(+4.55%)
Dec 03, 2013 53.74 55.09 54.08 54.55 2,686,436 +0.37(+0.69%)
Dec 02, 2013 54.85 54.98 54.08 54.18 2,011,614 -0.76(-1.39%)
Nov 29, 2013 55.09 55.30 54.76 54.94 406,371 -0.11(-0.20%)
Nov 27, 2013 55.09 55.37 54.95 55.05 1,489,421 -0.03(-0.06%)
Nov 26, 2013 54.87 55.78 54.22 55.09 2,179,971 +0.35(+0.63%)
Nov 25, 2013 55.34 55.75 54.28 54.74 2,948,738 -0.66(-1.19%)
Nov 22, 2013 55.32 55.69 55.05 55.40 2,407,171 +0.21(+0.38%)
Nov 21, 2013 53.54 55.31 53.54 55.19 3,733,458 +1.75(+3.28%)
Nov 20, 2013 53.46 54.19 53.35 53.44 2,513,696 +0.09(+0.17%)
Nov 19, 2013 53.38 53.55 52.99 53.35 1,936,518 +0.05(+0.09%)
Nov 18, 2013 53.86 54.15 53.06 53.30 2,007,847 -0.50(-0.94%)
Nov 15, 2013 53.15 54.01 52.78 53.80 3,149,767 +1.17(+2.23%)
Nov 14, 2013 53.78 53.95 52.14 52.63 6,422,651 -2.33(-4.24%)
Nov 12, 2013 54.51 55.36 54.04 54.96 1,607,630 +0.23(+0.42%)
Nov 11, 2013 54.23 54.93 53.99 54.73 2,325,362 +0.71(+1.31%)
Nov 08, 2013 54.87 55.17 53.59 54.02 4,420,876 -0.94(-1.71%)
Nov 07, 2013 55.96 56.13 54.70 54.96 2,432,714 -0.67(-1.21%)
Nov 06, 2013 54.96 55.90 54.94 55.64 2,467,836 +0.77(+1.40%)
Nov 05, 2013 54.91 55.37 54.69 54.87 1,845,038 -0.55(-0.98%)
Nov 04, 2013 55.15 55.84 54.83 55.41 1,786,240 +0.39(+0.71%)
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.