Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.78 55.81 54.71 54.96 7,286,742 +0.14(+0.25%)
Sep 29, 2014 54.42 54.96 54.21 54.82 4,208,693 -0.09(-0.16%)
Sep 26, 2014 54.76 55.00 54.61 54.91 4,214,436 +0.20(+0.36%)
Sep 25, 2014 55.98 56.05 54.71 54.71 5,261,845 -1.51(-2.69%)
Sep 24, 2014 56.02 56.36 55.81 56.23 4,383,818 +0.30(+0.53%)
Sep 23, 2014 56.33 56.43 55.92 55.93 2,917,267 -0.53(-0.95%)
Sep 22, 2014 57.19 57.19 56.38 56.46 2,904,635 -0.93(-1.62%)
Sep 19, 2014 57.69 57.79 57.32 57.40 6,682,211 +0.06(+0.11%)
Sep 18, 2014 56.93 57.38 56.86 57.33 3,921,494 +0.46(+0.80%)
Sep 17, 2014 56.20 57.24 56.12 56.88 5,838,809 +0.84(+1.50%)
Sep 16, 2014 55.22 56.10 55.01 56.04 4,290,929 +0.68(+1.23%)
Sep 15, 2014 55.65 56.03 55.30 55.36 5,757,685 -0.18(-0.33%)
Sep 12, 2014 55.81 55.83 55.50 55.54 2,650,400 -0.29(-0.52%)
Sep 11, 2014 55.39 55.86 55.30 55.83 2,284,366 +0.25(+0.46%)
Sep 10, 2014 55.34 55.72 55.25 55.58 2,391,443 +0.26(+0.47%)
Sep 09, 2014 55.63 55.67 55.15 55.32 2,736,442 -0.35(-0.62%)
Sep 08, 2014 55.63 55.90 55.50 55.66 2,730,654 -0.07(-0.12%)
Sep 05, 2014 54.93 55.78 54.87 55.73 2,955,928 +0.65(+1.18%)
Sep 04, 2014 55.37 55.44 54.93 55.08 3,132,371 -0.25(-0.46%)
Sep 03, 2014 55.64 55.21 55.23 55.33 3,354,876 +0.12(+0.22%)
Sep 02, 2014 55.39 55.58 55.05 55.21 3,184,476 -0.14(-0.25%)
Aug 29, 2014 55.33 55.34 55.34 55.34 2,743,973 +0.20(+0.37%)
Aug 28, 2014 55.16 55.27 54.91 55.14 2,689,314 -0.23(-0.42%)
Aug 27, 2014 55.67 55.86 55.29 55.37 1,549,961 -0.49(-0.88%)
Aug 26, 2014 55.97 56.05 55.81 55.86 2,704,177 -0.01(-0.03%)
Aug 25, 2014 55.86 56.00 55.75 55.88 1,986,580 +0.22(+0.40%)
Aug 22, 2014 55.72 55.88 55.62 55.66 2,824,547 -0.30(-0.53%)
Aug 21, 2014 55.80 55.99 55.59 55.95 2,450,238 +0.19(+0.34%)
Aug 20, 2014 55.36 55.88 55.21 55.76 3,405,777 +0.40(+0.72%)
Aug 19, 2014 55.13 55.41 55.05 55.37 2,304,738 +0.25(+0.46%)
Aug 18, 2014 54.59 55.23 54.45 55.11 2,843,443 +0.82(+1.52%)
Aug 15, 2014 54.46 54.72 53.95 54.29 6,594,332 +0.20(+0.36%)
Aug 14, 2014 53.85 54.11 53.75 54.09 3,559,262 +0.07(+0.13%)
Aug 13, 2014 54.04 54.17 53.79 54.02 2,815,025 +0.32(+0.59%)
Aug 12, 2014 54.17 54.20 53.57 53.70 4,734,571 -0.63(-1.16%)
Aug 11, 2014 54.25 54.60 54.20 54.33 3,401,305 +0.25(+0.45%)
Aug 08, 2014 53.55 54.12 53.31 54.09 3,052,282 +0.66(+1.23%)
Aug 07, 2014 53.75 54.01 53.31 53.43 3,964,324 -0.08(-0.15%)
Aug 06, 2014 53.22 53.65 53.03 53.51 6,062,114 +0.37(+0.69%)
Aug 05, 2014 53.10 53.77 52.85 53.14 4,697,180 -0.32(-0.59%)
Aug 04, 2014 53.00 53.52 52.78 53.46 3,898,974 +0.48(+0.90%)
Aug 01, 2014 53.39 53.41 52.75 52.98 7,140,186 -0.39(-0.73%)
Jul 31, 2014 53.28 53.50 52.95 53.37 7,008,788 -0.21(-0.39%)
Jul 30, 2014 53.65 53.79 53.17 53.58 5,973,662 +0.06(+0.12%)
Jul 29, 2014 54.25 54.40 53.42 53.52 7,087,817 -0.82(-1.50%)
Jul 28, 2014 54.56 54.64 54.17 54.33 3,800,720 -0.35(-0.63%)
Jul 25, 2014 54.61 54.86 54.54 54.68 2,723,737 -0.20(-0.37%)
Jul 24, 2014 54.70 55.04 54.36 54.88 4,583,505 +0.26(+0.48%)
Jul 23, 2014 54.90 54.98 54.48 54.62 5,026,985 -0.14(-0.25%)
Jul 22, 2014 54.45 55.07 54.45 54.76 7,451,379 +0.47(+0.86%)
Jul 21, 2014 54.12 54.38 53.87 54.29 5,663,332 +0.03(+0.05%)
Jul 18, 2014 53.83 54.50 53.33 54.26 8,007,770 +0.75(+1.40%)
Jul 17, 2014 54.69 54.76 53.45 53.51 13,853,370 -3.20(-5.64%)
Jul 16, 2014 56.64 56.86 56.26 56.71 3,607,893 +0.19(+0.33%)
Jul 15, 2014 56.81 57.17 56.41 56.52 3,881,613 -0.41(-0.72%)
Jul 14, 2014 56.89 57.16 56.67 56.93 3,350,539 +0.31(+0.55%)
Jul 11, 2014 56.35 56.64 56.18 56.62 2,569,009 +0.27(+0.49%)
Jul 10, 2014 56.09 56.59 55.97 56.35 3,126,267 -0.21(-0.37%)
Jul 09, 2014 56.64 56.74 56.35 56.56 3,240,472 +0.07(+0.13%)
Jul 08, 2014 56.66 56.80 56.34 56.49 3,935,964 -0.23(-0.41%)
Jul 07, 2014 57.32 57.36 56.62 56.72 3,597,529 -0.68(-1.18%)
Jul 03, 2014 57.26 57.40 57.40 57.40 3,772,877 +0.49(+0.86%)
Jul 02, 2014 57.24 57.42 56.75 56.91 3,546,324 -0.53(-0.92%)
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.