Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.42 54.47 53.49 53.50 10,308,764 -0.82(-1.51%)
Sep 29, 2014 53.92 54.84 53.87 54.32 8,208,429 -0.24(-0.44%)
Sep 26, 2014 53.83 54.81 53.78 54.56 6,369,821 +0.72(+1.34%)
Sep 25, 2014 54.78 54.93 53.78 53.84 7,944,275 -1.01(-1.84%)
Sep 24, 2014 55.01 55.10 54.18 54.85 9,998,651 -0.18(-0.33%)
Sep 23, 2014 54.91 55.44 54.32 55.03 10,495,709 +0.41(+0.75%)
Sep 22, 2014 55.68 55.83 54.43 54.62 11,982,313 -1.29(-2.31%)
Sep 19, 2014 56.88 56.88 55.62 55.91 10,796,105 -0.59(-1.04%)
Sep 18, 2014 57.10 57.13 56.06 56.50 9,888,064 -0.34(-0.60%)
Sep 17, 2014 57.05 57.21 56.56 56.84 5,540,338 -0.06(-0.11%)
Sep 16, 2014 56.71 57.34 56.32 56.90 8,350,297 +0.16(+0.28%)
Sep 15, 2014 57.27 57.28 56.70 56.74 6,361,063 -0.52(-0.91%)
Sep 12, 2014 57.41 57.42 56.31 57.26 11,473,448 -0.87(-1.50%)
Sep 11, 2014 57.40 58.67 57.32 58.13 4,797,707 +0.49(+0.85%)
Sep 10, 2014 58.00 58.16 57.10 57.64 5,972,778 -0.22(-0.38%)
Sep 09, 2014 58.83 58.94 57.79 57.86 7,183,501 -1.20(-2.03%)
Sep 08, 2014 59.15 59.24 58.76 59.06 4,050,094 -0.34(-0.57%)
Sep 05, 2014 59.48 59.57 58.56 59.40 7,013,720 -0.03(-0.05%)
Sep 04, 2014 59.02 59.70 58.90 59.43 7,603,930 +0.90(+1.54%)
Sep 03, 2014 59.10 59.19 58.19 58.53 5,907,667 -0.30(-0.51%)
Sep 02, 2014 59.30 59.57 58.66 58.83 6,484,837 -0.46(-0.78%)
Aug 29, 2014 59.68 59.29 59.29 59.29 4,831,400 -0.26(-0.44%)
Aug 28, 2014 60.04 60.37 59.55 59.55 5,041,056 -0.87(-1.44%)
Aug 27, 2014 60.21 60.58 60.10 60.42 3,252,903 +0.40(+0.67%)
Aug 26, 2014 60.56 60.70 59.93 60.02 4,705,105 -0.61(-1.01%)
Aug 25, 2014 60.77 61.37 60.37 60.63 4,519,816 +0.13(+0.21%)
Aug 22, 2014 60.24 60.65 60.24 60.50 3,230,339 +0.14(+0.23%)
Aug 21, 2014 60.55 60.60 60.16 60.36 4,268,890 -0.07(-0.12%)
Aug 20, 2014 60.47 60.72 60.19 60.43 3,844,496 -0.31(-0.51%)
Aug 19, 2014 60.48 60.94 60.15 60.74 3,628,436 +0.51(+0.85%)
Aug 18, 2014 60.55 60.73 60.11 60.23 5,928,201 +0.24(+0.40%)
Aug 15, 2014 59.74 59.99 59.33 59.99 5,842,653 +0.53(+0.89%)
Aug 14, 2014 59.29 59.63 59.14 59.46 4,332,417 +0.12(+0.20%)
Aug 13, 2014 59.17 59.29 58.76 59.34 4,970,658 +0.43(+0.73%)
Aug 12, 2014 59.88 60.29 58.82 58.91 6,640,332 -1.27(-2.11%)
Aug 11, 2014 59.74 60.40 59.33 60.18 7,528,631 +0.95(+1.60%)
Aug 08, 2014 58.00 59.50 57.88 59.23 11,749,855 +2.33(+4.09%)
Aug 07, 2014 58.06 58.19 56.74 56.90 6,719,784 -0.75(-1.30%)
Aug 06, 2014 57.60 58.00 56.96 57.65 7,642,137 +0.66(+1.16%)
Aug 05, 2014 57.30 57.64 56.73 56.99 5,127,757 -0.69(-1.20%)
Aug 04, 2014 57.20 58.01 57.05 57.68 6,479,905 +0.65(+1.14%)
Aug 01, 2014 56.47 57.43 56.45 57.03 6,156,713 +0.20(+0.35%)
Jul 31, 2014 57.30 57.71 56.81 56.83 6,100,952 -0.88(-1.52%)
Jul 30, 2014 57.88 58.23 57.51 57.71 7,126,052 +0.23(+0.40%)
Jul 29, 2014 57.71 58.05 57.44 57.48 8,277,360 -0.23(-0.40%)
Jul 28, 2014 57.75 57.97 57.37 57.71 6,626,542 -0.02(-0.03%)
Jul 25, 2014 58.19 58.47 57.43 57.73 13,274,354 -0.78(-1.33%)
Jul 24, 2014 58.99 59.15 58.47 58.51 14,122,360 -0.46(-0.78%)
Jul 23, 2014 59.69 59.69 58.88 58.97 13,774,829 -0.43(-0.72%)
Jul 22, 2014 60.59 60.76 59.25 59.40 13,346,888 -1.03(-1.70%)
Jul 21, 2014 61.38 61.43 60.40 60.43 10,380,144 -1.07(-1.74%)
Jul 18, 2014 61.60 61.68 60.60 61.50 23,209,549 -0.13(-0.21%)
Jul 17, 2014 60.39 63.14 60.36 61.63 31,086,727 +0.78(+1.28%)
Jul 16, 2014 60.94 61.09 59.94 60.85 17,761,371 +1.35(+2.27%)
Jul 15, 2014 60.82 60.85 59.33 59.50 16,898,896 -1.18(-1.94%)
Jul 14, 2014 61.79 61.85 60.60 60.68 15,326,303 -0.67(-1.09%)
Jul 11, 2014 61.97 62.20 61.22 61.35 8,576,665 -0.45(-0.73%)
Jul 10, 2014 61.89 62.35 61.31 61.80 89,985,765 -2.13(-3.33%)
Jul 09, 2014 63.41 64.14 62.51 63.93 78,546,402 +0.54(+0.85%)
Jul 08, 2014 63.42 63.72 62.59 63.39 50,887,574 -0.22(-0.35%)
Jul 07, 2014 63.87 65.24 63.45 63.61 49,004,293 -0.69(-1.07%)
Jul 03, 2014 64.30 64.30 64.30 64.30 14,828,900 +0.00(+0.00%)
Jul 02, 2014 63.05 64.53 62.92 64.30 40,829,597 +1.38(+2.19%)
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.