Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.62 57.00 55.17 56.49 14,006,976 -0.08(-0.15%)
Feb 27, 2014 56.55 56.95 56.40 56.57 8,097,056 +0.04(+0.08%)
Feb 26, 2014 56.81 56.97 56.31 56.53 10,412,764 -0.25(-0.44%)
Feb 25, 2014 56.55 57.11 56.37 56.78 11,338,704 +0.23(+0.41%)
Feb 24, 2014 55.94 56.86 55.84 56.55 10,872,504 +0.71(+1.27%)
Feb 21, 2014 55.93 56.17 55.74 55.84 9,137,596 -0.03(-0.04%)
Feb 20, 2014 56.04 56.24 55.65 55.87 8,804,556 -0.10(-0.19%)
Feb 19, 2014 56.47 56.95 55.92 55.97 9,321,320 -0.54(-0.96%)
Feb 18, 2014 56.62 57.12 56.40 56.51 13,425,448 +0.01(+0.03%)
Feb 14, 2014 56.07 56.50 56.50 56.50 50,728,000 +0.49(+0.87%)
Feb 13, 2014 55.71 56.19 55.62 56.01 13,158,928 -0.03(-0.05%)
Feb 12, 2014 55.86 56.22 55.72 56.04 14,650,640 +0.46(+0.83%)
Feb 11, 2014 55.28 55.72 55.01 55.58 9,809,276 +0.44(+0.81%)
Feb 10, 2014 55.47 55.53 55.00 55.14 10,316,720 -0.31(-0.55%)
Feb 07, 2014 55.05 55.50 54.62 55.45 12,580,416 +0.69(+1.26%)
Feb 06, 2014 54.02 54.75 53.95 54.75 12,720,104 +0.85(+1.58%)
Feb 05, 2014 53.31 54.19 53.28 53.90 13,519,808 +0.27(+0.50%)
Feb 04, 2014 53.54 53.97 52.85 53.63 14,913,284 +0.27(+0.50%)
Feb 03, 2014 54.13 54.46 53.02 53.37 21,658,568 -0.49(-0.91%)
Jan 31, 2014 54.03 54.72 53.78 53.86 24,471,584 -1.36(-2.47%)
Jan 30, 2014 56.44 56.50 54.08 55.22 20,000,980 +0.94(+1.73%)
Jan 29, 2014 54.78 55.19 54.12 54.28 16,797,988 -0.96(-1.74%)
Jan 28, 2014 54.40 55.59 54.35 55.24 17,834,404 +1.19(+2.19%)
Jan 27, 2014 55.52 55.52 53.78 54.05 19,459,944 -1.26(-2.27%)
Jan 24, 2014 56.60 56.74 55.31 55.31 16,094,744 -1.75(-3.07%)
Jan 23, 2014 57.92 58.08 56.92 57.06 13,661,592 -1.19(-2.03%)
Jan 22, 2014 58.10 58.46 57.92 58.25 7,253,600 +0.27(+0.46%)
Jan 21, 2014 58.60 58.88 57.71 57.98 19,749,500 -0.06(-0.11%)
Jan 17, 2014 55.51 58.04 58.04 58.04 153,377,600 +2.60(+4.69%)
Jan 16, 2014 55.80 55.94 55.32 55.44 13,510,076 -0.50(-0.89%)
Jan 15, 2014 55.66 56.22 55.46 55.94 11,284,444 +0.28(+0.50%)
Jan 14, 2014 54.69 55.66 54.65 55.66 10,850,184 +0.94(+1.71%)
Jan 13, 2014 55.51 56.05 54.65 54.72 13,552,060 -0.56(-1.01%)
Jan 10, 2014 55.46 55.68 55.00 55.28 6,430,904 -0.19(-0.35%)
Jan 09, 2014 55.89 56.13 55.42 55.48 8,385,044 -0.08(-0.14%)
Jan 08, 2014 55.35 55.75 55.16 55.55 8,466,344 +0.18(+0.32%)
Jan 07, 2014 55.19 55.53 55.12 55.38 8,177,824 +0.42(+0.76%)
Jan 06, 2014 55.29 55.58 54.90 54.96 8,573,240 -0.33(-0.60%)
Jan 03, 2014 55.44 55.62 55.06 55.29 7,809,816 +0.04(+0.07%)
Jan 02, 2014 55.38 55.51 54.88 55.25 10,646,676 -0.42(-0.75%)
Dec 31, 2013 55.38 55.67 55.67 55.67 25,793,600 +0.44(+0.80%)
Dec 30, 2013 55.15 55.40 54.92 55.23 5,939,788 +0.31(+0.56%)
Dec 27, 2013 55.25 55.35 54.79 54.92 5,243,000 -0.13(-0.24%)
Dec 26, 2013 54.75 55.06 54.75 55.05 4,898,632 +0.37(+0.67%)
Dec 24, 2013 54.62 54.90 54.26 54.68 5,207,644 +0.17(+0.32%)
Dec 23, 2013 54.25 54.71 54.14 54.51 7,993,736 +0.52(+0.95%)
Dec 20, 2013 54.16 54.55 53.97 53.99 23,267,296 -0.03(-0.05%)
Dec 19, 2013 53.63 54.47 53.63 54.02 13,263,908 +0.18(+0.34%)
Dec 18, 2013 53.28 53.87 52.50 53.84 16,140,072 +0.53(+0.98%)
Dec 17, 2013 52.19 53.45 51.96 53.31 20,638,484 +1.38(+2.65%)
Dec 16, 2013 52.01 52.64 51.82 51.94 14,715,636 +0.10(+0.19%)
Dec 13, 2013 51.13 52.00 50.98 51.84 17,687,056 +0.98(+1.93%)
Dec 12, 2013 51.24 51.41 50.62 50.86 11,458,524 -0.55(-1.08%)
Dec 11, 2013 50.25 51.98 50.25 51.42 40,296,344 +1.56(+3.12%)
Dec 10, 2013 50.23 50.42 49.86 49.86 15,634,156 -0.54(-1.07%)
Dec 09, 2013 50.44 50.67 50.34 50.40 12,666,512 -0.07(-0.14%)
Dec 06, 2013 50.92 50.96 50.25 50.47 9,109,456 +0.04(+0.08%)
Dec 05, 2013 50.55 50.74 50.38 50.43 13,254,196 -0.26(-0.51%)
Dec 04, 2013 50.45 50.83 50.27 50.69 11,739,240 +0.25(+0.49%)
Dec 03, 2013 49.98 50.65 49.98 50.44 16,999,456 -0.85(-1.65%)
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.