Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 54.71 55.68 54.61 55.38 3,858,042 +0.23(+0.41%)
Jun 27, 2013 54.33 55.67 54.33 55.15 0 +1.22(+2.25%)
Jun 26, 2013 53.71 54.22 53.30 53.94 0 +0.58(+1.09%)
Jun 25, 2013 52.46 53.56 52.23 53.36 0 +1.18(+2.27%)
Jun 24, 2013 52.42 52.62 51.48 52.17 0 -0.32(-0.61%)
Jun 21, 2013 52.67 52.82 51.87 52.49 2,835,004 +0.01(+0.02%)
Jun 20, 2013 52.62 53.15 52.39 52.48 0 -0.54(-1.01%)
Jun 19, 2013 53.09 53.60 52.94 53.02 0 -0.24(-0.44%)
Jun 18, 2013 52.56 53.34 52.56 53.26 2,987,398 +0.61(+1.15%)
Jun 17, 2013 52.42 52.76 51.89 52.65 0 +0.48(+0.92%)
Jun 14, 2013 52.52 52.82 51.98 52.17 0 -0.43(-0.81%)
Jun 13, 2013 52.25 52.70 51.87 52.59 2,671,223 +0.17(+0.33%)
Jun 12, 2013 52.81 52.81 52.17 52.42 1,463,447 +0.05(+0.09%)
Jun 11, 2013 52.90 53.19 52.28 52.38 2,675,656 -1.12(-2.10%)
Jun 10, 2013 53.93 54.09 53.17 53.50 0 -0.44(-0.82%)
Jun 07, 2013 53.37 54.17 53.11 53.95 0 +0.92(+1.73%)
Jun 06, 2013 52.43 53.04 52.15 53.03 0 +0.80(+1.53%)
Jun 05, 2013 51.72 52.50 51.72 52.23 0 -0.19(-0.36%)
Jun 04, 2013 52.67 53.10 52.23 52.42 0 -0.26(-0.50%)
Jun 03, 2013 53.03 53.25 52.26 52.68 2,915,401 -0.34(-0.63%)
May 31, 2013 53.51 53.98 52.89 53.02 2,793,784 -0.81(-1.50%)
May 30, 2013 53.36 54.09 53.36 53.83 0 +0.07(+0.13%)
May 29, 2013 53.25 54.09 52.88 53.75 3,587,669 +0.13(+0.24%)
May 28, 2013 52.99 53.81 52.62 53.63 3,057,051 +1.10(+2.09%)
May 24, 2013 52.75 53.01 52.07 52.53 0 -0.78(-1.46%)
May 23, 2013 52.73 53.72 52.01 53.31 4,755,721 +0.15(+0.29%)
May 22, 2013 53.47 55.30 52.67 53.16 0 +0.64(+1.21%)
May 21, 2013 54.11 54.44 52.42 52.52 5,661,078 -1.59(-2.93%)
May 20, 2013 54.74 55.12 54.00 54.11 0 -0.90(-1.63%)
May 17, 2013 54.40 55.19 53.95 55.01 0 +0.71(+1.30%)
May 16, 2013 54.81 55.25 54.29 54.30 2,664,459 -0.67(-1.22%)
May 15, 2013 53.66 55.22 53.54 54.97 0 +1.45(+2.71%)
May 13, 2013 54.34 54.41 53.46 53.52 2,431,443 -1.10(-2.01%)
May 10, 2013 54.02 54.64 53.78 54.62 0 +1.09(+2.03%)
May 09, 2013 54.12 54.67 53.42 53.53 4,315,419 -1.35(-2.46%)
May 08, 2013 54.70 54.93 54.45 54.88 0 -0.06(-0.12%)
May 07, 2013 54.96 55.07 54.59 54.94 0 -0.17(-0.31%)
May 06, 2013 55.12 55.15 54.55 55.12 0 +0.44(+0.81%)
May 03, 2013 55.04 55.12 54.50 54.67 0 +0.17(+0.32%)
May 02, 2013 54.35 55.02 53.83 54.50 0 +0.09(+0.17%)
May 01, 2013 53.99 54.86 53.75 54.41 0 +0.30(+0.55%)
Apr 30, 2013 55.18 55.18 53.63 54.11 0 -1.18(-2.13%)
Apr 29, 2013 53.98 55.43 53.87 55.29 4,610,242 +1.44(+2.68%)
Apr 26, 2013 51.71 54.25 51.80 53.85 10,051,422 +2.05(+3.96%)
Apr 25, 2013 50.58 52.59 50.39 51.80 17,550,000 -6.44(-11.06%)
Apr 24, 2013 58.33 58.61 57.78 58.24 1,681,684 +0.19(+0.33%)
Apr 23, 2013 57.45 58.29 57.27 58.05 1,859,939 +1.02(+1.78%)
Apr 22, 2013 57.24 57.37 56.35 57.03 1,764,860 -0.10(-0.17%)
Apr 19, 2013 56.32 57.31 56.11 57.13 3,113,034 +0.42(+0.74%)
Apr 18, 2013 57.44 57.44 56.42 56.71 2,269,901 -0.48(-0.84%)
Apr 17, 2013 57.87 57.96 56.74 57.19 2,260,321 -1.07(-1.84%)
Apr 16, 2013 57.30 58.28 57.22 58.26 2,192,944 +1.03(+1.81%)
Apr 15, 2013 58.55 58.62 57.18 57.23 1,950,145 -1.47(-2.50%)
Apr 12, 2013 59.11 59.13 58.31 58.70 1,508,492 -0.21(-0.35%)
Apr 11, 2013 58.93 59.24 58.72 58.91 1,728,773 +0.10(+0.17%)
Apr 10, 2013 58.06 58.97 57.85 58.81 1,201,346 +0.93(+1.60%)
Apr 09, 2013 58.19 58.19 57.32 57.88 2,492,956 -0.04(-0.06%)
Apr 08, 2013 58.54 58.54 57.63 57.92 1,219,066 -0.41(-0.70%)
Apr 05, 2013 57.62 58.42 57.01 58.33 1,646,862 -0.23(-0.39%)
Apr 04, 2013 58.52 58.69 58.04 58.55 1,001,582 +0.11(+0.19%)
Apr 03, 2013 59.07 59.16 58.29 58.44 1,473,974 -0.71(-1.21%)
Apr 02, 2013 59.27 59.82 58.98 59.16 1,885,196 +0.25(+0.43%)
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.