Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.41 46.50 45.92 46.22 4,274,123 -0.32(-0.68%)
Feb 27, 2014 46.41 46.88 46.16 46.54 3,815,880 -0.66(-1.40%)
Feb 26, 2014 46.76 47.52 46.60 47.20 4,282,349 +0.65(+1.41%)
Feb 25, 2014 46.55 46.73 46.26 46.55 2,684,204 +0.13(+0.27%)
Feb 24, 2014 46.33 46.69 46.14 46.42 3,500,213 +0.28(+0.60%)
Feb 21, 2014 45.75 46.37 45.75 46.14 4,502,734 +0.36(+0.79%)
Feb 20, 2014 44.79 45.85 44.79 45.78 3,375,996 +1.07(+2.40%)
Feb 19, 2014 44.51 45.13 44.48 44.71 3,699,458 +0.17(+0.37%)
Feb 18, 2014 44.84 44.92 44.26 44.54 5,179,944 -0.31(-0.69%)
Feb 14, 2014 44.35 44.85 44.85 44.85 10,486,655 -2.40(-5.08%)
Feb 13, 2014 46.59 47.34 46.51 47.25 4,177,654 +0.44(+0.94%)
Feb 12, 2014 47.82 47.98 46.70 46.81 4,023,689 -0.85(-1.79%)
Feb 11, 2014 46.58 47.68 46.48 47.66 3,299,438 +1.03(+2.22%)
Feb 10, 2014 46.22 46.76 46.16 46.63 2,305,811 +0.28(+0.60%)
Feb 07, 2014 45.58 46.41 45.58 46.35 2,335,575 +1.04(+2.30%)
Feb 06, 2014 44.36 45.45 44.06 45.31 2,738,671 +1.14(+2.57%)
Feb 05, 2014 44.46 44.61 43.64 44.17 4,499,960 -0.30(-0.67%)
Feb 04, 2014 44.90 45.01 44.32 44.47 2,936,935 -0.09(-0.21%)
Feb 03, 2014 46.10 46.11 44.46 44.57 3,007,905 -1.55(-3.35%)
Jan 31, 2014 46.28 46.39 45.99 46.11 3,320,001 -0.76(-1.62%)
Jan 30, 2014 46.30 47.30 46.30 46.87 2,907,613 +1.44(+3.18%)
Jan 29, 2014 46.06 46.39 45.35 45.43 2,911,786 -0.87(-1.87%)
Jan 28, 2014 45.76 46.52 45.65 46.29 2,333,169 +0.61(+1.33%)
Jan 27, 2014 45.54 45.99 45.44 45.69 2,944,432 +0.11(+0.24%)
Jan 24, 2014 45.57 46.10 45.53 45.58 2,715,615 -0.30(-0.65%)
Jan 23, 2014 46.18 46.37 45.69 45.88 2,829,608 -0.67(-1.44%)
Jan 22, 2014 46.58 46.68 46.40 46.55 2,436,015 +0.17(+0.37%)
Jan 21, 2014 46.84 46.84 45.77 46.37 3,589,269 -0.01(-0.02%)
Jan 17, 2014 48.42 46.38 46.38 46.38 4,769,265 -0.33(-0.71%)
Jan 16, 2014 47.31 47.49 46.39 46.71 4,149,883 -0.80(-1.68%)
Jan 15, 2014 47.68 48.03 47.46 47.51 2,313,053 -0.17(-0.36%)
Jan 14, 2014 47.67 48.16 47.36 47.68 2,600,923 +0.17(+0.35%)
Jan 13, 2014 48.95 49.07 47.31 47.52 3,697,703 -1.77(-3.59%)
Jan 10, 2014 49.15 49.29 48.76 49.28 1,489,915 +0.14(+0.29%)
Jan 09, 2014 48.86 49.21 48.49 49.14 2,040,851 +0.49(+1.01%)
Jan 08, 2014 48.72 48.76 48.19 48.65 2,697,024 -0.13(-0.27%)
Jan 07, 2014 48.91 49.14 48.61 48.79 2,289,328 +0.10(+0.21%)
Jan 06, 2014 49.09 49.24 48.45 48.68 2,754,273 -0.32(-0.64%)
Jan 03, 2014 49.02 49.30 48.71 49.00 2,245,646 -0.21(-0.43%)
Jan 02, 2014 49.72 50.06 48.91 49.21 2,241,733 +0.03(+0.06%)
Dec 31, 2013 49.12 49.18 49.18 49.18 1,412,298 +0.21(+0.43%)
Dec 30, 2013 48.68 49.14 48.60 48.97 1,382,472 +0.39(+0.80%)
Dec 27, 2013 49.18 49.29 48.10 48.58 2,134,065 -0.39(-0.81%)
Dec 26, 2013 48.52 49.06 48.38 48.98 1,755,273 +0.69(+1.44%)
Dec 24, 2013 48.16 48.40 47.92 48.28 1,525,187 +0.19(+0.39%)
Dec 23, 2013 48.72 48.83 47.43 48.09 4,040,388 -145.82(-75.20%)
Dec 20, 2013 188.79 193.91 187.76 193.91 29,157,090 +5.77(+3.07%)
Dec 19, 2013 188.30 189.68 187.78 188.14 550,042 -0.68(-0.36%)
Dec 18, 2013 185.64 189.05 184.32 188.82 570,537 +3.37(+1.82%)
Dec 17, 2013 185.60 186.18 184.50 185.45 463,048 +0.30(+0.16%)
Dec 16, 2013 185.37 185.95 184.34 185.15 595,354 +0.17(+0.09%)
Dec 13, 2013 184.61 185.33 182.40 184.99 966,280 +1.77(+0.96%)
Dec 12, 2013 181.06 183.89 180.62 183.22 929,556 +2.40(+1.33%)
Dec 11, 2013 182.24 183.57 180.41 180.82 751,341 -1.62(-0.89%)
Dec 10, 2013 183.59 183.93 180.32 182.44 828,842 -1.33(-0.73%)
Dec 09, 2013 184.32 184.83 183.08 183.77 587,192 -0.50(-0.27%)
Dec 06, 2013 191.93 191.93 183.49 184.27 499,327 +1.28(+0.70%)
Dec 05, 2013 183.38 184.92 182.49 182.99 717,986 -0.43(-0.23%)
Dec 04, 2013 183.61 184.17 181.85 183.42 531,260 -0.38(-0.21%)
Dec 03, 2013 185.09 185.32 183.24 183.81 710,252 -1.34(-0.72%)
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.