Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 65.93 66.10 66.10 66.10 793,171 +0.18(+0.28%)
Dec 30, 2013 65.32 65.92 65.01 65.92 918,833 +0.61(+0.93%)
Dec 27, 2013 64.90 65.39 64.51 65.31 868,070 +0.32(+0.49%)
Dec 26, 2013 65.47 65.91 64.87 64.99 781,960 -0.22(-0.34%)
Dec 24, 2013 66.14 66.25 64.83 65.21 639,398 -0.99(-1.50%)
Dec 23, 2013 66.50 66.50 64.59 66.21 1,812,888 +1.55(+2.40%)
Dec 20, 2013 65.23 66.66 63.45 64.65 4,469,432 -1.29(-1.96%)
Dec 19, 2013 62.55 67.82 61.38 65.95 8,734,057 +8.09(+13.98%)
Dec 18, 2013 57.11 57.97 56.36 57.86 665,186 +1.00(+1.76%)
Dec 17, 2013 57.76 58.05 56.45 56.86 996,464 -1.23(-2.12%)
Dec 16, 2013 58.09 58.52 57.72 58.09 589,519 +0.46(+0.80%)
Dec 13, 2013 56.86 58.00 56.36 57.63 1,248,378 +1.36(+2.41%)
Dec 12, 2013 56.71 57.10 56.23 56.27 707,645 -0.42(-0.75%)
Dec 11, 2013 57.09 57.30 56.50 56.69 1,026,120 -0.41(-0.72%)
Dec 10, 2013 55.76 57.33 55.50 57.11 1,647,434 +1.61(+2.90%)
Dec 09, 2013 54.42 55.53 54.19 55.50 1,016,997 +1.33(+2.45%)
Dec 06, 2013 54.28 54.48 54.08 54.17 0 +0.19(+0.36%)
Dec 05, 2013 54.40 55.00 53.69 53.98 1,094,691 -0.69(-1.27%)
Dec 04, 2013 54.46 55.03 54.36 54.67 1,236,494 -0.27(-0.49%)
Dec 03, 2013 54.61 55.11 54.60 54.94 1,308,113 -0.06(-0.11%)
Dec 02, 2013 54.88 55.61 54.80 55.00 827,582 -0.09(-0.16%)
Nov 29, 2013 54.45 55.15 54.18 55.08 0 +0.94(+1.74%)
Nov 27, 2013 53.70 54.21 53.70 54.14 0 +0.37(+0.68%)
Nov 26, 2013 53.57 53.89 52.95 53.77 0 +0.10(+0.18%)
Nov 25, 2013 54.54 54.81 53.59 53.68 0 -0.76(-1.40%)
Nov 22, 2013 54.18 54.56 54.11 54.44 0 +0.28(+0.52%)
Nov 21, 2013 53.86 54.30 53.41 54.16 808,814 +0.56(+1.04%)
Nov 20, 2013 54.30 54.32 53.51 53.60 0 -0.20(-0.38%)
Nov 19, 2013 53.98 54.11 53.62 53.80 1,078,362 -0.39(-0.73%)
Nov 18, 2013 55.55 55.79 53.95 54.20 1,563,776 -1.35(-2.43%)
Nov 15, 2013 56.08 56.09 55.35 55.55 0 -0.53(-0.94%)
Nov 14, 2013 55.06 56.30 55.06 56.08 0 +0.49(+0.88%)
Nov 12, 2013 54.59 55.81 54.38 55.58 1,833,621 +1.00(+1.83%)
Nov 11, 2013 52.59 54.64 52.51 54.59 1,569,836 +1.86(+3.53%)
Nov 08, 2013 52.79 53.45 51.86 52.73 0 -0.06(-0.11%)
Nov 07, 2013 52.98 53.16 52.00 52.79 989,235 -0.12(-0.22%)
Nov 06, 2013 53.75 53.81 52.86 52.90 1,300,834 -0.22(-0.42%)
Nov 05, 2013 53.39 53.60 52.15 53.12 2,442,754 -0.27(-0.50%)
Nov 04, 2013 52.54 54.19 52.26 53.39 1,553,837 +1.08(+2.07%)
Nov 01, 2013 51.36 52.72 51.28 52.31 0 +1.11(+2.17%)
Oct 31, 2013 50.63 51.25 50.58 51.19 1,468,301 +0.38(+0.75%)
Oct 30, 2013 48.90 51.39 48.08 50.81 11,649,390 -4.71(-8.48%)
Oct 29, 2013 55.06 55.67 54.80 55.52 2,049,923 +0.84(+1.54%)
Oct 28, 2013 53.98 54.70 53.49 54.67 985,496 +0.70(+1.30%)
Oct 25, 2013 54.48 54.62 53.67 53.97 0 -0.30(-0.55%)
Oct 24, 2013 53.65 54.65 53.50 54.27 1,075,096 +0.80(+1.49%)
Oct 23, 2013 53.13 53.56 52.89 53.48 793,876 +0.16(+0.31%)
Oct 22, 2013 53.03 53.58 52.55 53.31 1,021,236 +0.50(+0.94%)
Oct 21, 2013 49.95 53.51 49.95 52.81 1,107,203 +0.72(+1.38%)
Oct 18, 2013 52.29 52.55 51.61 52.09 1,382,998 -0.36(-0.69%)
Oct 17, 2013 52.51 52.55 51.84 52.46 0 -0.18(-0.35%)
Oct 16, 2013 52.43 52.89 52.12 52.64 496,995 +0.36(+0.70%)
Oct 15, 2013 52.61 53.02 51.93 52.28 710,058 -0.50(-0.94%)
Oct 14, 2013 53.20 53.49 52.53 52.78 799,517 -0.57(-1.06%)
Oct 11, 2013 52.40 53.50 52.40 53.34 0 +0.69(+1.31%)
Oct 10, 2013 51.29 52.79 51.24 52.65 0 +1.70(+3.33%)
Oct 09, 2013 50.95 51.42 50.34 50.95 1,020,822 -0.12(-0.24%)
Oct 08, 2013 52.83 53.22 51.06 51.08 1,206,853 -1.73(-3.27%)
Oct 07, 2013 52.74 53.21 52.31 52.80 764,366 -0.18(-0.34%)
Oct 04, 2013 52.50 53.27 52.35 52.99 0 +0.46(+0.88%)
Oct 03, 2013 53.36 53.70 52.38 52.53 964,053 -0.83(-1.56%)
Oct 02, 2013 52.39 54.17 52.36 53.36 1,589,856 +0.78(+1.48%)
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.