Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.21 52.77 51.21 52.38 23,740 +2.24(+4.46%)
Jan 30, 2014 50.15 50.61 49.99 50.14 14,812 +0.66(+1.33%)
Jan 29, 2014 49.60 49.71 49.25 49.48 12,297 -1.09(-2.16%)
Jan 28, 2014 49.99 50.59 49.98 50.57 10,009 +1.06(+2.14%)
Jan 27, 2014 50.27 50.27 49.51 49.51 20,467 -1.24(-2.44%)
Jan 24, 2014 50.60 50.92 50.43 50.75 6,576 +0.34(+0.67%)
Jan 23, 2014 50.86 51.06 50.40 50.41 12,377 +0.07(+0.13%)
Jan 22, 2014 50.51 50.68 50.30 50.34 9,157 -0.63(-1.24%)
Jan 21, 2014 51.31 51.31 50.90 50.98 25,420 +0.07(+0.13%)
Jan 17, 2014 51.12 50.91 50.91 50.91 14,300 -1.07(-2.06%)
Jan 16, 2014 51.69 52.09 51.50 51.98 42,277 +0.95(+1.86%)
Jan 15, 2014 52.01 51.17 50.76 51.03 31,327 -0.98(-1.88%)
Jan 14, 2014 52.05 52.05 51.86 52.01 5,153 -0.46(-0.88%)
Jan 13, 2014 52.06 52.56 51.99 52.47 9,221 +0.00(+0.00%)
Jan 10, 2014 51.87 52.47 51.84 52.47 11,348 +0.67(+1.29%)
Jan 09, 2014 52.22 52.23 51.78 51.80 17,227 -1.13(-2.14%)
Jan 08, 2014 53.12 53.19 52.85 52.93 17,951 -1.20(-2.21%)
Jan 07, 2014 54.18 54.22 53.85 54.13 4,993 -0.02(-0.04%)
Jan 06, 2014 54.29 54.29 53.88 54.15 9,155 -0.08(-0.15%)
Jan 03, 2014 55.05 55.05 54.10 54.23 7,155 -0.46(-0.84%)
Jan 02, 2014 55.20 55.21 54.69 54.69 7,453 -0.80(-1.44%)
Dec 31, 2013 55.39 55.49 55.49 55.49 10,900 +0.42(+0.76%)
Dec 30, 2013 55.50 55.52 55.07 55.07 6,833 -0.33(-0.60%)
Dec 27, 2013 55.34 55.49 55.12 55.40 7,909 +0.55(+1.00%)
Dec 26, 2013 54.79 55.17 54.79 54.85 2,362 +0.05(+0.09%)
Dec 24, 2013 54.84 55.02 54.63 54.80 4,758 +0.08(+0.15%)
Dec 23, 2013 55.01 55.10 54.69 54.72 8,289 -0.72(-1.30%)
Dec 20, 2013 54.98 55.47 54.75 55.44 21,982 +0.96(+1.76%)
Dec 19, 2013 53.68 54.62 53.57 54.48 20,265 +1.01(+1.89%)
Dec 18, 2013 53.65 53.65 53.42 53.47 6,553 -0.14(-0.26%)
Dec 17, 2013 54.36 54.63 53.51 53.61 37,137 -1.20(-2.19%)
Dec 16, 2013 54.84 55.11 54.81 54.81 4,509 +0.09(+0.16%)
Dec 13, 2013 54.81 55.01 54.71 54.72 6,310 -0.32(-0.58%)
Dec 12, 2013 55.28 55.49 54.99 55.04 18,452 -0.64(-1.15%)
Dec 11, 2013 56.18 56.32 55.62 55.68 11,274 -0.46(-0.82%)
Dec 10, 2013 56.10 56.61 56.04 56.14 12,478 +0.33(+0.59%)
Dec 09, 2013 56.08 56.30 55.73 55.81 6,512 -0.18(-0.32%)
Dec 06, 2013 56.50 56.54 55.90 55.99 9,716 -0.55(-0.98%)
Dec 05, 2013 56.03 56.56 55.85 56.54 14,342 +0.28(+0.50%)
Dec 04, 2013 56.60 56.67 56.22 56.26 88,811 -0.49(-0.86%)
Dec 03, 2013 56.86 56.95 56.68 56.75 22,595 -0.47(-0.82%)
Dec 02, 2013 57.71 57.84 57.10 57.22 22,743 -0.88(-1.51%)
Nov 29, 2013 58.27 58.27 57.93 58.10 5,954 -0.15(-0.26%)
Nov 27, 2013 58.60 58.61 58.14 58.25 13,028 -0.38(-0.65%)
Nov 26, 2013 58.42 58.70 58.30 58.63 6,375 +0.09(+0.15%)
Nov 25, 2013 58.80 59.05 58.46 58.54 41,144 -0.55(-0.93%)
Nov 22, 2013 58.90 59.15 58.65 59.09 19,569 -0.12(-0.20%)
Nov 21, 2013 59.50 59.61 59.21 59.21 6,644 -0.47(-0.79%)
Nov 20, 2013 59.64 59.74 59.53 59.68 4,058 -0.12(-0.19%)
Nov 19, 2013 60.17 60.17 59.80 59.80 3,295 -0.21(-0.35%)
Nov 18, 2013 59.93 60.25 59.93 60.01 13,282 +0.35(+0.59%)
Nov 15, 2013 59.41 59.75 59.26 59.66 14,440 +0.01(+0.02%)
Nov 14, 2013 60.10 60.10 59.61 59.65 13,933 -0.90(-1.49%)
Nov 12, 2013 60.70 60.82 60.47 60.55 13,247 -0.35(-0.57%)
Nov 11, 2013 61.43 61.43 60.81 60.90 9,034 -0.37(-0.60%)
Nov 08, 2013 60.89 61.45 60.89 61.27 14,446 +0.05(+0.08%)
Nov 07, 2013 60.89 61.43 60.87 61.22 24,315 -0.06(-0.10%)
Nov 06, 2013 61.62 61.66 61.28 61.28 9,489 -0.61(-0.99%)
Nov 05, 2013 62.09 62.21 61.78 61.89 14,609 -0.34(-0.55%)
Nov 04, 2013 61.84 62.30 61.84 62.23 4,701 +0.63(+1.02%)
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.