Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.27 55.09 54.00 54.76 7,441,784 -0.42(-0.76%)
Jan 30, 2014 55.02 56.12 54.71 55.18 8,344,781 +1.35(+2.51%)
Jan 29, 2014 54.32 54.49 53.50 53.83 6,120,290 -0.91(-1.67%)
Jan 28, 2014 54.46 55.06 54.32 54.74 4,429,965 +0.48(+0.89%)
Jan 27, 2014 54.45 54.88 53.63 54.26 6,247,874 -0.20(-0.36%)
Jan 24, 2014 55.55 55.67 54.12 54.46 7,906,880 -1.22(-2.19%)
Jan 23, 2014 56.05 56.43 55.17 55.68 4,741,745 -1.00(-1.76%)
Jan 22, 2014 55.97 56.84 55.69 56.67 3,829,768 +1.00(+1.79%)
Jan 21, 2014 57.10 57.10 55.29 55.68 6,215,882 -0.74(-1.31%)
Jan 17, 2014 56.69 56.41 56.41 56.41 5,376,500 -0.29(-0.51%)
Jan 16, 2014 56.91 57.18 56.50 56.70 4,228,734 -0.19(-0.33%)
Jan 15, 2014 56.56 57.23 56.40 56.89 8,165,933 +0.33(+0.58%)
Jan 14, 2014 57.40 57.40 56.24 56.56 6,267,744 -0.27(-0.48%)
Jan 13, 2014 58.28 58.47 56.56 56.83 5,857,958 -1.91(-3.25%)
Jan 10, 2014 58.29 59.01 57.89 58.75 4,026,109 +0.47(+0.80%)
Jan 09, 2014 58.75 58.84 57.24 58.28 3,823,077 -0.23(-0.40%)
Jan 08, 2014 58.96 59.06 58.25 58.51 2,846,174 -0.60(-1.01%)
Jan 07, 2014 59.03 59.54 58.85 59.11 2,421,847 +0.35(+0.59%)
Jan 06, 2014 59.42 59.53 58.65 58.76 3,919,464 -0.12(-0.21%)
Jan 03, 2014 58.93 59.15 58.56 58.89 2,386,900 -0.10(-0.17%)
Jan 02, 2014 58.99 59.44 58.20 58.99 7,206,798 -0.46(-0.77%)
Dec 31, 2013 59.37 59.44 59.44 59.44 4,164,638 +0.07(+0.13%)
Dec 30, 2013 58.75 59.74 58.75 59.37 7,488,332 +0.58(+0.98%)
Dec 27, 2013 58.79 59.06 58.04 58.79 4,255,174 +0.04(+0.06%)
Dec 26, 2013 57.88 58.89 57.58 58.75 4,167,170 +1.25(+2.17%)
Dec 24, 2013 57.53 57.74 57.30 57.51 2,520,977 -0.14(-0.24%)
Dec 23, 2013 56.95 57.68 56.72 57.64 5,019,974 +1.04(+1.83%)
Dec 20, 2013 56.55 57.10 56.31 56.61 6,032,488 -0.02(-0.03%)
Dec 19, 2013 55.55 56.75 55.55 56.63 5,257,863 +0.87(+1.56%)
Dec 18, 2013 54.77 55.84 54.18 55.76 6,646,456 +1.00(+1.82%)
Dec 17, 2013 55.06 55.10 54.29 54.76 3,527,852 -0.38(-0.69%)
Dec 16, 2013 54.88 55.40 54.59 55.15 3,629,705 +0.66(+1.22%)
Dec 13, 2013 54.59 54.77 54.15 54.48 2,706,153 +0.23(+0.43%)
Dec 12, 2013 54.32 54.65 53.94 54.25 3,737,237 -0.25(-0.46%)
Dec 11, 2013 55.58 55.59 54.32 54.50 3,773,381 -0.75(-1.35%)
Dec 10, 2013 54.81 55.37 54.73 55.25 4,238,888 +0.27(+0.49%)
Dec 09, 2013 54.99 55.55 54.59 54.98 3,224,340 +0.16(+0.29%)
Dec 06, 2013 54.94 55.15 54.55 54.82 3,644,224 +0.60(+1.10%)
Dec 05, 2013 53.98 54.38 53.74 54.22 3,781,089 +0.16(+0.29%)
Dec 04, 2013 54.07 55.17 53.53 54.07 4,923,824 -0.34(-0.63%)
Dec 03, 2013 54.33 54.65 54.12 54.41 3,404,977 -0.23(-0.43%)
Dec 02, 2013 54.54 55.10 54.19 54.64 3,946,473 +0.14(+0.26%)
Nov 29, 2013 54.83 54.93 54.49 54.50 1,910,238 -0.22(-0.41%)
Nov 27, 2013 54.54 54.78 54.16 54.73 3,022,330 +0.25(+0.46%)
Nov 26, 2013 54.34 54.64 54.10 54.47 6,514,192 +0.06(+0.10%)
Nov 25, 2013 54.68 54.79 54.27 54.42 3,239,294 -0.15(-0.27%)
Nov 22, 2013 54.54 54.73 54.27 54.57 3,861,987 +0.20(+0.38%)
Nov 21, 2013 54.53 54.77 54.13 54.36 5,337,144 +0.20(+0.36%)
Nov 20, 2013 54.94 55.01 54.00 54.17 6,609,069 -0.63(-1.15%)
Nov 19, 2013 55.31 55.46 54.45 54.80 4,054,301 -0.67(-1.21%)
Nov 18, 2013 56.44 56.54 55.33 55.47 3,009,507 -0.88(-1.57%)
Nov 15, 2013 56.81 56.82 56.06 56.35 3,883,035 -0.27(-0.48%)
Nov 14, 2013 55.84 56.85 55.77 56.62 6,049,806 +1.96(+3.59%)
Nov 12, 2013 54.60 54.99 54.30 54.66 3,455,364 -0.12(-0.22%)
Nov 11, 2013 54.62 55.22 54.30 54.78 3,082,965 +0.11(+0.20%)
Nov 08, 2013 53.04 54.72 52.71 54.67 9,161,311 +1.70(+3.22%)
Nov 07, 2013 54.67 55.21 52.92 52.97 12,537,763 -2.52(-4.55%)
Nov 06, 2013 56.22 56.69 54.91 55.49 7,263,940 -0.26(-0.47%)
Nov 05, 2013 55.20 55.94 54.85 55.75 3,496,083 +0.36(+0.66%)
Nov 04, 2013 55.91 56.08 55.15 55.39 2,981,929 -0.40(-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.