Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.50 54.74 54.74 54.74 4,068,500 +0.35(+0.64%)
Aug 28, 2014 54.29 54.54 53.75 54.39 4,260,529 -0.34(-0.62%)
Aug 27, 2014 54.60 54.99 54.50 54.73 5,355,484 +0.19(+0.35%)
Aug 26, 2014 54.26 54.57 54.17 54.54 3,321,793 +0.30(+0.55%)
Aug 25, 2014 53.91 54.40 53.76 54.24 3,665,642 +0.65(+1.21%)
Aug 22, 2014 53.74 54.15 53.50 53.59 4,056,820 -0.35(-0.65%)
Aug 21, 2014 53.68 54.17 53.22 53.94 5,895,978 +0.24(+0.45%)
Aug 20, 2014 53.50 53.88 53.36 53.70 3,268,912 +0.07(+0.13%)
Aug 19, 2014 53.61 53.92 53.27 53.63 5,438,577 +0.14(+0.26%)
Aug 18, 2014 52.90 53.56 52.78 53.49 4,972,433 +1.01(+1.92%)
Aug 15, 2014 53.05 53.23 51.97 52.48 3,899,460 -0.45(-0.85%)
Aug 14, 2014 52.49 52.96 52.47 52.93 3,835,352 +0.49(+0.93%)
Aug 13, 2014 52.54 52.67 52.16 52.44 4,815,622 +0.28(+0.54%)
Aug 12, 2014 51.37 52.27 51.37 52.16 4,519,474 +0.41(+0.79%)
Aug 11, 2014 51.94 51.99 51.50 51.75 7,767,874 +0.05(+0.10%)
Aug 08, 2014 51.12 51.55 50.81 51.70 5,160,480 +0.62(+1.21%)
Aug 07, 2014 51.70 52.06 50.91 51.08 6,285,581 -0.25(-0.49%)
Aug 06, 2014 51.05 51.57 50.95 51.33 6,342,636 -0.34(-0.66%)
Aug 05, 2014 52.04 52.20 51.47 51.67 8,204,444 -0.71(-1.36%)
Aug 04, 2014 52.32 52.53 51.79 52.38 6,112,483 +0.25(+0.48%)
Aug 01, 2014 52.30 52.70 51.79 52.13 6,769,726 -0.47(-0.89%)
Jul 31, 2014 53.78 54.02 52.40 52.60 9,954,060 -1.84(-3.38%)
Jul 30, 2014 54.23 54.85 54.06 54.44 7,300,557 +0.35(+0.65%)
Jul 29, 2014 54.74 54.94 54.03 54.09 5,290,108 -0.72(-1.31%)
Jul 28, 2014 54.68 54.92 53.91 54.81 5,220,157 +0.06(+0.11%)
Jul 25, 2014 55.14 55.39 54.44 54.75 4,920,639 -0.40(-0.73%)
Jul 24, 2014 55.43 55.47 54.91 55.15 5,947,997 -0.13(-0.24%)
Jul 23, 2014 55.61 55.68 54.93 55.28 3,564,376 -0.22(-0.40%)
Jul 22, 2014 55.74 55.85 54.51 55.50 6,461,434 -0.01(-0.02%)
Jul 21, 2014 55.61 55.81 55.15 55.51 3,112,648 -0.32(-0.57%)
Jul 18, 2014 55.41 55.93 54.96 55.83 4,072,701 +0.81(+1.47%)
Jul 17, 2014 55.56 56.27 54.80 55.02 6,443,472 -0.94(-1.68%)
Jul 16, 2014 56.62 56.70 55.74 55.96 3,421,025 -0.18(-0.32%)
Jul 15, 2014 56.37 56.66 55.67 56.14 4,265,754 +0.00(+0.00%)
Jul 14, 2014 56.47 56.74 55.92 56.14 9,135,184 +0.40(+0.72%)
Jul 11, 2014 55.28 55.93 55.11 55.74 4,249,434 +0.29(+0.52%)
Jul 10, 2014 55.03 55.70 54.67 55.45 5,020,450 -0.90(-1.60%)
Jul 09, 2014 56.37 56.76 56.16 56.35 3,875,082 +0.36(+0.64%)
Jul 08, 2014 56.61 56.61 55.80 55.99 4,287,269 -0.63(-1.11%)
Jul 07, 2014 56.99 57.04 56.31 56.62 3,177,686 -0.60(-1.05%)
Jul 03, 2014 56.70 57.22 57.22 57.22 4,582,900 +1.12(+2.00%)
Jul 02, 2014 56.15 56.87 55.99 56.10 3,806,207 -0.08(-0.14%)
Jul 01, 2014 55.59 56.63 55.59 56.18 4,130,806 +0.62(+1.12%)
Jun 30, 2014 55.22 55.80 55.15 55.56 4,151,878 +0.01(+0.02%)
Jun 27, 2014 55.62 55.75 55.03 55.55 6,212,064 -0.14(-0.25%)
Jun 26, 2014 55.69 55.75 54.75 55.69 4,583,505 -0.23(-0.41%)
Jun 25, 2014 55.85 55.97 55.27 55.92 5,222,105 -0.13(-0.23%)
Jun 24, 2014 56.05 56.81 55.91 56.05 4,811,077 -0.50(-0.88%)
Jun 23, 2014 56.45 56.76 56.15 56.55 4,895,606 +0.10(+0.18%)
Jun 20, 2014 56.46 56.87 56.25 56.45 7,003,508 +0.17(+0.30%)
Jun 19, 2014 56.61 56.61 56.12 56.28 5,759,525 -0.26(-0.46%)
Jun 18, 2014 55.86 56.60 55.70 56.54 7,686,848 +0.39(+0.69%)
Jun 17, 2014 54.35 56.33 54.35 56.15 9,309,040 +1.71(+3.14%)
Jun 16, 2014 54.27 54.61 54.08 54.44 3,838,515 -0.03(-0.06%)
Jun 13, 2014 54.45 54.79 54.19 54.47 3,917,187 +0.14(+0.26%)
Jun 12, 2014 54.89 55.12 54.12 54.33 4,954,447 -0.54(-0.98%)
Jun 11, 2014 54.79 55.21 54.63 54.87 4,367,661 -0.18(-0.33%)
Jun 10, 2014 55.40 55.40 54.72 55.05 6,477,461 +0.25(+0.46%)
Jun 06, 2014 54.48 54.98 54.37 54.80 5,652,235 +0.36(+0.66%)
Jun 05, 2014 54.99 55.27 54.23 54.44 7,768,097 -0.34(-0.62%)
Jun 04, 2014 53.39 54.93 53.31 54.78 15,003,516 +1.57(+2.95%)
Jun 03, 2014 51.67 53.30 51.61 53.21 9,290,780 +1.42(+2.74%)
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.