Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.70 58.13 57.50 57.86 3,235,020 +0.00(+0.00%)
Feb 27, 2014 57.51 58.17 57.32 57.86 4,064,579 -0.10(-0.17%)
Feb 26, 2014 55.88 58.66 55.72 57.96 8,973,513 +1.71(+3.04%)
Feb 25, 2014 53.63 56.55 53.33 56.25 10,908,084 +3.19(+6.01%)
Feb 24, 2014 53.95 53.95 53.03 53.06 5,573,159 -0.65(-1.21%)
Feb 21, 2014 53.56 53.99 53.51 53.71 3,103,180 +0.25(+0.47%)
Feb 20, 2014 53.27 53.80 53.21 53.46 3,206,152 +0.12(+0.22%)
Feb 19, 2014 53.19 53.67 53.09 53.34 2,886,523 +0.19(+0.36%)
Feb 18, 2014 53.67 53.75 52.90 53.15 2,775,383 -0.25(-0.47%)
Feb 14, 2014 53.08 53.40 53.40 53.40 2,160,000 +0.26(+0.49%)
Feb 13, 2014 52.56 53.44 52.54 53.14 2,262,549 +0.32(+0.61%)
Feb 12, 2014 53.62 53.85 52.62 52.82 2,523,412 -0.75(-1.40%)
Feb 11, 2014 53.00 53.68 52.71 53.57 2,300,662 +0.66(+1.25%)
Feb 10, 2014 52.91 53.13 52.34 52.91 2,268,896 -0.18(-0.34%)
Feb 07, 2014 52.87 53.71 52.59 53.09 2,933,068 +0.55(+1.05%)
Feb 06, 2014 51.43 52.85 51.43 52.54 3,905,276 +1.19(+2.32%)
Feb 05, 2014 50.69 51.65 50.05 51.35 5,773,418 +0.38(+0.75%)
Feb 04, 2014 51.19 51.74 50.75 50.97 4,428,958 +0.06(+0.12%)
Feb 03, 2014 53.12 53.18 50.71 50.91 7,244,193 -2.29(-4.30%)
Jan 31, 2014 53.22 53.79 53.12 53.20 3,597,852 -0.71(-1.32%)
Jan 30, 2014 54.00 54.34 53.62 53.91 2,582,749 +0.52(+0.97%)
Jan 29, 2014 54.12 54.65 53.31 53.39 4,437,114 -1.08(-1.98%)
Jan 28, 2014 54.52 55.14 54.41 54.47 2,937,935 +0.29(+0.54%)
Jan 27, 2014 54.35 54.79 53.78 54.18 4,051,372 -0.24(-0.44%)
Jan 24, 2014 54.70 54.91 54.08 54.42 3,460,821 -0.63(-1.14%)
Jan 23, 2014 55.08 55.22 54.73 55.05 3,864,183 -0.33(-0.60%)
Jan 22, 2014 55.56 55.83 55.12 55.38 2,999,451 -0.18(-0.32%)
Jan 21, 2014 56.21 56.47 55.22 55.56 3,499,462 -0.67(-1.19%)
Jan 17, 2014 56.07 56.23 56.23 56.23 4,103,300 +0.20(+0.36%)
Jan 16, 2014 55.68 56.10 55.27 56.03 3,545,953 +0.23(+0.41%)
Jan 15, 2014 55.75 55.92 55.42 55.80 2,514,125 +0.05(+0.09%)
Jan 14, 2014 55.27 56.14 55.26 55.75 3,828,014 +0.49(+0.89%)
Jan 13, 2014 56.11 56.65 55.25 55.26 7,257,742 -0.58(-1.04%)
Jan 10, 2014 55.98 56.09 55.26 55.84 6,051,098 +0.04(+0.07%)
Jan 09, 2014 55.15 56.25 54.79 55.80 14,734,729 +3.96(+7.64%)
Jan 08, 2014 51.79 52.00 51.36 51.84 6,032,911 -0.34(-0.65%)
Jan 07, 2014 53.54 53.54 51.68 52.18 6,328,685 -0.97(-1.83%)
Jan 06, 2014 53.77 53.86 53.04 53.15 2,881,229 -0.39(-0.73%)
Jan 03, 2014 53.36 54.00 53.32 53.54 2,492,194 +0.15(+0.28%)
Jan 02, 2014 53.17 53.91 52.95 53.39 2,968,513 -0.01(-0.02%)
Dec 31, 2013 53.63 53.40 53.40 53.40 2,546,700 -0.27(-0.50%)
Dec 30, 2013 52.78 53.86 52.78 53.67 3,014,030 +0.97(+1.84%)
Dec 27, 2013 53.01 53.14 52.65 52.70 1,421,862 -0.13(-0.25%)
Dec 26, 2013 52.84 53.22 52.75 52.83 2,272,230 +0.12(+0.23%)
Dec 24, 2013 52.64 53.00 52.31 52.71 1,788,958 -0.14(-0.26%)
Dec 23, 2013 52.43 53.24 52.41 52.85 2,822,381 +0.58(+1.11%)
Dec 20, 2013 52.39 52.72 52.14 52.27 5,741,004 +0.04(+0.08%)
Dec 19, 2013 52.06 52.48 51.85 52.23 2,954,223 +0.09(+0.17%)
Dec 18, 2013 51.67 52.18 51.00 52.14 3,452,078 +0.47(+0.91%)
Dec 17, 2013 51.81 51.87 51.29 51.67 3,379,311 +0.06(+0.12%)
Dec 16, 2013 51.55 51.97 51.46 51.61 2,743,942 +0.20(+0.39%)
Dec 13, 2013 51.89 52.42 51.30 51.41 4,020,848 -0.24(-0.46%)
Dec 12, 2013 52.14 52.24 51.52 51.65 3,268,539 -0.43(-0.83%)
Dec 11, 2013 51.79 53.03 51.70 52.08 5,502,450 +0.30(+0.58%)
Dec 10, 2013 52.15 52.23 51.46 51.78 3,131,850 -0.41(-0.79%)
Dec 09, 2013 51.90 52.58 51.86 52.19 3,852,527 +0.36(+0.69%)
Dec 06, 2013 51.92 52.20 51.14 51.83 4,607,674 +0.29(+0.56%)
Dec 05, 2013 52.13 52.15 51.26 51.54 4,088,323 -0.50(-0.96%)
Dec 04, 2013 52.60 52.78 51.37 52.04 5,641,036 -0.77(-1.46%)
Dec 03, 2013 52.29 52.88 52.21 52.81 4,483,023 +0.37(+0.71%)
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.