Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 51.03 51.62 51.03 51.28 8,525,320 +0.42(+0.82%)
Nov 29, 2013 51.13 51.27 50.87 50.87 4,139,016 -0.13(-0.26%)
Nov 27, 2013 50.88 51.21 50.76 51.00 5,939,516 +0.12(+0.23%)
Nov 26, 2013 50.67 50.90 50.40 50.88 11,223,520 +0.40(+0.79%)
Nov 25, 2013 50.63 50.66 50.33 50.48 6,742,100 -0.05(-0.09%)
Nov 22, 2013 50.42 50.58 49.96 50.53 8,151,780 +0.13(+0.25%)
Nov 21, 2013 49.82 50.50 49.36 50.40 12,776,352 +0.87(+1.76%)
Nov 20, 2013 49.45 50.05 49.42 49.53 10,197,220 +0.18(+0.37%)
Nov 19, 2013 50.09 50.10 49.21 49.35 14,453,676 -0.63(-1.26%)
Nov 18, 2013 50.50 50.68 49.82 49.97 16,378,268 -0.53(-1.04%)
Nov 15, 2013 49.94 50.63 49.94 50.50 12,391,592 +0.46(+0.92%)
Nov 14, 2013 49.98 50.06 49.69 50.04 10,908,200 +0.47(+0.95%)
Nov 12, 2013 49.70 49.79 49.21 49.57 9,016,572 -0.25(-0.50%)
Nov 11, 2013 49.66 49.92 49.55 49.82 8,385,020 +0.25(+0.49%)
Nov 08, 2013 48.94 49.61 48.94 49.57 11,462,368 +0.55(+1.12%)
Nov 07, 2013 49.99 50.09 49.03 49.03 10,832,304 -0.73(-1.47%)
Nov 06, 2013 49.69 50.05 49.35 49.76 8,878,816 +0.41(+0.84%)
Nov 05, 2013 48.85 49.49 48.75 49.34 11,041,756 +0.24(+0.48%)
Nov 04, 2013 49.92 50.00 49.05 49.10 11,083,012 -0.69(-1.38%)
Nov 01, 2013 49.74 50.24 49.63 49.79 13,248,728 +0.62(+1.27%)
Oct 31, 2013 49.26 49.72 48.56 49.17 23,979,604 -1.79(-3.51%)
Oct 30, 2013 51.22 51.22 50.41 50.96 11,757,108 -0.10(-0.21%)
Oct 29, 2013 50.87 51.31 50.87 51.06 8,594,268 +0.29(+0.57%)
Oct 28, 2013 50.89 51.12 50.61 50.77 6,854,184 +0.01(+0.01%)
Oct 25, 2013 50.94 50.97 50.38 50.76 11,019,040 +0.04(+0.07%)
Oct 24, 2013 49.97 50.85 49.90 50.73 8,884,896 +1.01(+2.02%)
Oct 23, 2013 49.67 49.78 49.29 49.72 7,473,492 -0.27(-0.55%)
Oct 22, 2013 50.01 50.67 49.88 49.99 12,202,764 -0.01(-0.03%)
Oct 21, 2013 50.26 50.42 49.81 50.01 11,523,052 -0.10(-0.20%)
Oct 18, 2013 49.68 50.24 49.24 50.11 14,388,264 +0.54(+1.09%)
Oct 17, 2013 48.92 49.69 48.87 49.57 12,598,168 +0.66(+1.35%)
Oct 16, 2013 48.10 48.95 47.96 48.91 10,382,900 +1.07(+2.23%)
Oct 15, 2013 48.26 48.60 47.84 47.84 10,567,360 -0.52(-1.07%)
Oct 14, 2013 47.59 48.45 47.51 48.36 8,922,368 +0.31(+0.65%)
Oct 11, 2013 47.20 48.05 46.88 48.05 11,915,252 +0.79(+1.68%)
Oct 10, 2013 46.49 47.28 46.39 47.26 10,865,588 +1.29(+2.82%)
Oct 09, 2013 45.85 46.17 45.03 45.96 13,448,172 +0.33(+0.72%)
Oct 08, 2013 46.56 47.10 45.63 45.63 17,638,072 -0.95(-2.04%)
Oct 07, 2013 46.99 46.99 46.58 46.58 11,763,348 -1.04(-2.18%)
Oct 04, 2013 47.16 47.79 47.00 47.62 9,367,604 +0.46(+0.97%)
Oct 03, 2013 48.00 48.03 46.94 47.16 19,645,904 -0.79(-1.65%)
Oct 02, 2013 47.97 48.25 47.75 47.96 8,678,444 -0.35(-0.72%)
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.