Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.65 64.88 64.47 64.55 5,186,708 +0.23(+0.36%)
Nov 26, 2014 64.37 64.31 64.31 64.31 31,908,800 +0.00(+0.00%)
Nov 25, 2014 63.84 64.50 63.70 64.31 12,957,848 +0.66(+1.04%)
Nov 24, 2014 63.75 63.81 63.40 63.66 9,106,948 +0.10(+0.16%)
Nov 21, 2014 63.78 64.14 63.20 63.55 11,886,820 +0.64(+1.01%)
Nov 20, 2014 61.88 62.97 61.88 62.92 6,699,500 +0.45(+0.72%)
Nov 19, 2014 62.56 62.71 61.80 62.47 6,641,308 +0.03(+0.05%)
Nov 18, 2014 62.45 62.93 62.27 62.43 7,647,308 -0.02(-0.03%)
Nov 17, 2014 62.15 62.86 62.04 62.45 9,876,692 +0.24(+0.39%)
Nov 14, 2014 62.78 62.79 62.18 62.21 8,532,652 -0.52(-0.83%)
Nov 13, 2014 63.10 63.10 62.40 62.73 12,473,228 -0.26(-0.41%)
Nov 12, 2014 62.21 63.04 62.09 62.99 10,895,244 +0.55(+0.89%)
Nov 11, 2014 62.30 62.47 62.04 62.43 8,467,776 -0.12(-0.19%)
Nov 10, 2014 62.99 63.10 62.13 62.55 13,145,336 -0.55(-0.88%)
Nov 07, 2014 62.53 63.11 62.26 63.11 9,507,780 +0.59(+0.94%)
Nov 06, 2014 62.38 62.73 61.88 62.52 13,211,948 +0.14(+0.22%)
Nov 05, 2014 61.04 63.09 61.00 62.38 21,928,364 +1.64(+2.70%)
Nov 04, 2014 59.91 60.75 59.77 60.74 16,644,508 +0.36(+0.59%)
Nov 03, 2014 60.24 60.80 59.75 60.38 12,715,940 +0.03(+0.05%)
Oct 31, 2014 59.32 60.62 59.32 60.36 24,956,304 +1.20(+2.02%)
Oct 30, 2014 57.13 59.82 57.01 59.16 50,855,824 +5.50(+10.24%)
Oct 29, 2014 54.08 54.38 53.44 53.66 16,067,336 -0.51(-0.95%)
Oct 28, 2014 53.65 54.22 53.52 54.18 10,513,288 +0.83(+1.55%)
Oct 27, 2014 53.27 53.37 53.37 53.35 6,658,908 -0.02(-0.03%)
Oct 24, 2014 53.41 53.54 52.97 53.37 10,904,308 -0.20(-0.37%)
Oct 23, 2014 53.47 53.98 53.17 53.57 9,729,692 +0.84(+1.59%)
Oct 22, 2014 53.32 53.49 52.69 52.73 11,042,152 -0.60(-1.12%)
Oct 21, 2014 52.45 53.34 51.98 53.33 12,985,940 +1.37(+2.63%)
Oct 20, 2014 51.38 52.05 51.28 51.96 7,634,776 +0.46(+0.90%)
Oct 17, 2014 51.21 51.64 50.89 51.50 12,731,560 +0.75(+1.48%)
Oct 16, 2014 49.27 50.80 48.80 50.75 15,625,440 +0.69(+1.37%)
Oct 15, 2014 50.22 50.49 49.24 50.06 19,667,976 -0.62(-1.22%)
Oct 14, 2014 51.10 51.48 50.61 50.68 14,018,232 -0.39(-0.76%)
Oct 13, 2014 51.12 51.94 50.93 51.07 12,203,956 -0.17(-0.34%)
Oct 10, 2014 51.97 52.39 51.24 51.24 11,750,448 -0.68(-1.31%)
Oct 09, 2014 53.05 53.05 51.90 51.93 10,997,220 -1.16(-2.19%)
Oct 08, 2014 52.01 53.13 51.92 53.09 14,039,212 +1.08(+2.07%)
Oct 07, 2014 52.70 52.77 51.96 52.01 8,949,668 -0.93(-1.77%)
Oct 06, 2014 53.15 53.29 52.91 52.95 8,937,896 -0.05(-0.09%)
Oct 03, 2014 52.76 53.08 52.55 53.00 9,966,504 +0.57(+1.08%)
Oct 02, 2014 52.25 52.50 51.95 52.43 11,412,336 -0.07(-0.14%)
Oct 01, 2014 53.21 53.45 52.44 52.50 11,686,260 -0.84(-1.57%)
Sep 30, 2014 52.79 53.51 52.76 53.34 11,463,928 +0.61(+1.16%)
Sep 29, 2014 52.55 52.87 52.28 52.73 8,788,964 -0.25(-0.48%)
Sep 26, 2014 52.86 53.05 52.64 52.98 7,179,304 +0.31(+0.58%)
Sep 25, 2014 53.51 53.57 52.61 52.68 11,732,268 -0.92(-1.73%)
Sep 24, 2014 53.20 53.75 53.06 53.60 8,339,304 +0.49(+0.92%)
Sep 23, 2014 53.48 53.48 53.12 53.12 7,959,564 -0.35(-0.66%)
Sep 22, 2014 54.24 54.24 53.44 53.47 9,078,568 -0.59(-1.10%)
Sep 19, 2014 54.42 54.54 53.87 54.06 20,475,552 -0.05(-0.09%)
Sep 18, 2014 53.98 54.17 53.79 54.11 9,228,504 +0.23(+0.42%)
Sep 17, 2014 54.25 54.37 53.42 53.88 12,327,612 -0.44(-0.81%)
Sep 16, 2014 53.73 54.45 53.41 54.33 9,211,728 +0.67(+1.24%)
Sep 15, 2014 53.46 53.90 53.46 53.66 7,038,800 +0.15(+0.28%)
Sep 12, 2014 53.72 53.94 53.19 53.51 8,710,976 -0.23(-0.42%)
Sep 11, 2014 54.17 54.19 53.61 53.74 8,863,108 -0.48(-0.89%)
Sep 10, 2014 53.52 54.66 53.52 54.22 12,646,876 +0.65(+1.21%)
Sep 09, 2014 53.82 53.87 53.50 53.57 7,328,820 -0.37(-0.69%)
Sep 08, 2014 53.50 54.05 53.38 53.94 10,275,216 +0.39(+0.73%)
Sep 05, 2014 53.59 53.59 53.28 53.55 8,202,964 -0.01(-0.02%)
Sep 04, 2014 53.86 54.03 53.50 53.56 9,492,552 -0.16(-0.30%)
Sep 03, 2014 53.68 54.04 53.58 53.73 7,788,488 +0.04(+0.08%)
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.