Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.59 61.74 61.39 61.51 2,160,196 -0.18(-0.29%)
Feb 26, 2015 62.09 62.22 61.54 61.68 2,401,361 -0.59(-0.94%)
Feb 25, 2015 61.39 62.45 61.39 62.27 3,454,045 +1.04(+1.69%)
Feb 24, 2015 61.17 61.52 61.07 61.23 2,163,980 +0.12(+0.20%)
Feb 23, 2015 60.86 61.23 60.70 61.11 3,168,034 +0.30(+0.49%)
Feb 20, 2015 59.73 60.84 59.53 60.82 2,812,021 +1.08(+1.81%)
Feb 19, 2015 60.46 60.53 59.72 59.73 4,557,544 -0.71(-1.18%)
Feb 18, 2015 60.17 60.74 60.17 60.45 4,144,624 -0.05(-0.08%)
Feb 17, 2015 60.09 60.91 59.54 60.50 3,715,381 +0.11(+0.19%)
Feb 13, 2015 58.44 60.38 60.38 60.38 6,945,486 +3.42(+6.00%)
Feb 12, 2015 56.38 57.17 56.31 56.97 5,000,056 +0.75(+1.33%)
Feb 11, 2015 55.78 56.30 55.78 56.22 3,612,688 +0.34(+0.62%)
Feb 10, 2015 55.63 56.20 55.45 55.87 4,622,010 +0.75(+1.35%)
Feb 09, 2015 55.42 55.43 54.44 55.13 5,345,468 -0.43(-0.78%)
Feb 06, 2015 56.67 56.79 55.55 55.56 4,540,523 -0.79(-1.41%)
Feb 05, 2015 55.65 56.44 55.50 56.36 3,433,886 +1.09(+1.97%)
Feb 04, 2015 55.84 56.24 54.70 55.26 9,609,300 -1.81(-3.18%)
Feb 03, 2015 56.03 57.13 55.92 57.08 3,807,272 +1.48(+2.66%)
Feb 02, 2015 54.82 55.64 54.79 55.60 4,857,427 -0.06(-0.10%)
Jan 30, 2015 56.14 56.75 55.59 55.66 3,705,269 -1.62(-2.83%)
Jan 29, 2015 57.21 57.65 56.69 57.28 3,889,573 +0.29(+0.51%)
Jan 28, 2015 57.49 57.98 56.97 56.99 3,338,362 -0.02(-0.04%)
Jan 27, 2015 56.77 57.23 56.20 57.01 3,359,757 -0.34(-0.60%)
Jan 26, 2015 56.82 57.57 56.63 57.36 3,060,584 +0.29(+0.51%)
Jan 23, 2015 57.93 57.96 57.01 57.07 4,295,633 -0.81(-1.40%)
Jan 22, 2015 57.74 58.24 57.42 57.88 5,001,677 +0.37(+0.64%)
Jan 21, 2015 57.36 57.86 57.18 57.51 4,044,282 -0.15(-0.26%)
Jan 20, 2015 57.74 58.55 57.18 57.66 3,630,353 -0.56(-0.96%)
Jan 16, 2015 57.71 58.27 57.25 58.23 2,797,179 +0.51(+0.89%)
Jan 15, 2015 59.41 59.86 57.65 57.71 3,866,504 -1.70(-2.86%)
Jan 14, 2015 59.21 60.00 59.00 59.41 2,298,424 -0.83(-1.37%)
Jan 13, 2015 60.80 61.69 59.77 60.24 3,720,216 -0.18(-0.31%)
Jan 12, 2015 60.54 60.95 60.18 60.42 2,622,785 +0.06(+0.09%)
Jan 09, 2015 60.58 60.77 59.83 60.37 3,068,545 -0.05(-0.08%)
Jan 08, 2015 59.69 60.44 59.59 60.42 2,671,948 +1.33(+2.25%)
Jan 07, 2015 58.71 59.24 58.51 59.08 2,104,456 +0.75(+1.28%)
Jan 06, 2015 58.68 59.18 57.95 58.34 2,483,922 -0.34(-0.59%)
Jan 05, 2015 58.77 59.18 58.43 58.68 2,445,323 -0.50(-0.84%)
Jan 02, 2015 60.33 60.55 58.67 59.18 1,638,376 -0.91(-1.52%)
Dec 31, 2014 60.62 60.09 60.09 60.09 1,314,165 -0.17(-0.28%)
Dec 30, 2014 60.25 60.62 60.02 60.26 1,110,110 -0.28(-0.46%)
Dec 29, 2014 59.96 60.91 59.96 60.54 1,197,804 +0.34(+0.56%)
Dec 26, 2014 59.99 60.45 59.87 60.21 845,361 +0.33(+0.55%)
Dec 24, 2014 59.96 59.88 59.88 59.88 639,509 -0.01(-0.01%)
Dec 23, 2014 59.49 60.23 59.43 59.89 1,074,634 +0.44(+0.74%)
Dec 22, 2014 58.99 59.44 58.79 59.44 1,106,787 +0.55(+0.93%)
Dec 19, 2014 60.01 60.06 58.67 58.90 3,155,665 -0.94(-1.57%)
Dec 18, 2014 59.34 59.87 58.94 59.84 2,272,384 +1.16(+1.98%)
Dec 17, 2014 57.41 58.84 57.33 58.67 2,003,144 +1.46(+2.55%)
Dec 16, 2014 58.00 58.23 57.18 57.21 2,076,453 -1.00(-1.72%)
Dec 15, 2014 58.56 58.98 57.64 58.22 2,174,616 -0.10(-0.16%)
Dec 12, 2014 58.58 59.29 58.29 58.31 1,665,311 -0.52(-0.89%)
Dec 11, 2014 58.52 59.34 58.39 58.84 1,618,561 +0.55(+0.95%)
Dec 10, 2014 58.76 58.91 58.20 58.28 2,040,154 -0.43(-0.74%)
Dec 09, 2014 58.31 58.90 57.77 58.71 1,966,720 -0.10(-0.16%)
Dec 08, 2014 59.14 59.24 58.56 58.81 1,591,886 -0.30(-0.52%)
Dec 05, 2014 59.33 59.59 58.87 59.12 1,648,562 -0.17(-0.28%)
Dec 04, 2014 59.41 59.69 59.07 59.28 1,492,162 -0.29(-0.48%)
Dec 03, 2014 59.09 59.63 59.03 59.57 1,457,413 +0.29(+0.48%)
Dec 02, 2014 59.32 59.52 58.83 59.28 2,242,767 +0.41(+0.69%)
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.