Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.12 54.65 54.65 54.65 43,076,200 +0.94(+1.75%)
Dec 30, 2013 54.93 55.18 53.43 53.71 68,175,440 -1.73(-3.12%)
Dec 27, 2013 57.48 57.68 55.25 55.44 60,465,752 -2.29(-3.97%)
Dec 26, 2013 58.32 58.38 57.37 57.73 55,007,664 -0.23(-0.40%)
Dec 24, 2013 58.27 58.58 56.91 57.96 46,617,752 +0.19(+0.33%)
Dec 23, 2013 55.50 58.32 55.45 57.77 98,088,184 +2.65(+4.81%)
Dec 20, 2013 54.91 55.15 54.23 55.12 239,823,904 +0.07(+0.13%)
Dec 19, 2013 54.36 55.19 53.95 55.05 89,683,288 -0.52(-0.94%)
Dec 18, 2013 55.57 55.89 53.75 55.57 75,799,536 +0.71(+1.29%)
Dec 17, 2013 54.75 55.18 54.24 54.86 78,397,584 +1.05(+1.95%)
Dec 16, 2013 53.27 54.50 52.91 53.81 84,958,592 +0.49(+0.92%)
Dec 13, 2013 51.61 53.50 51.34 53.32 82,640,992 +1.49(+2.87%)
Dec 12, 2013 51.03 52.07 50.66 51.83 92,438,000 +2.45(+4.96%)
Dec 11, 2013 50.55 50.77 49.01 49.38 60,415,964 -0.86(-1.72%)
Dec 10, 2013 48.62 50.77 48.54 50.24 68,265,184 +1.40(+2.88%)
Dec 09, 2013 48.06 48.97 47.74 48.84 35,917,600 +0.90(+1.88%)
Dec 06, 2013 48.98 49.39 47.71 47.94 0 -0.40(-0.83%)
Dec 05, 2013 48.15 48.70 47.87 48.34 43,755,384 -0.28(-0.58%)
Dec 04, 2013 46.46 48.77 46.26 48.62 59,662,472 +1.89(+4.04%)
Dec 03, 2013 46.75 47.20 46.29 46.73 31,981,260 -0.33(-0.70%)
Dec 02, 2013 46.90 47.54 46.26 47.06 50,659,552 +0.05(+0.11%)
Nov 29, 2013 46.75 47.21 46.50 47.01 0 +0.52(+1.12%)
Nov 27, 2013 45.97 46.67 45.53 46.49 0 +0.60(+1.31%)
Nov 26, 2013 44.66 46.17 43.55 45.89 81,683,400 +1.07(+2.39%)
Nov 25, 2013 46.36 46.65 44.04 44.82 82,402,144 -1.41(-3.05%)
Nov 22, 2013 47.04 47.27 45.96 46.23 0 -0.47(-1.01%)
Nov 21, 2013 46.99 47.46 46.69 46.70 34,775,392 +0.27(+0.58%)
Nov 20, 2013 46.61 47.55 46.31 46.43 53,809,680 +0.07(+0.15%)
Nov 19, 2013 46.26 47.00 45.72 46.36 75,427,976 +0.53(+1.16%)
Nov 18, 2013 48.47 48.84 45.80 45.83 85,598,816 -3.18(-6.49%)
Nov 15, 2013 49.11 49.48 48.71 49.01 0 +0.02(+0.04%)
Nov 14, 2013 48.70 49.57 48.03 48.99 74,994,392 +2.39(+5.12%)
Nov 12, 2013 46.00 47.37 45.83 46.60 68,009,648 +0.40(+0.88%)
Nov 11, 2013 47.04 47.53 45.73 46.20 80,647,808 -1.33(-2.80%)
Nov 08, 2013 47.81 48.65 47.25 47.53 0 -0.03(-0.06%)
Nov 07, 2013 49.24 49.87 47.30 47.56 96,800,584 -1.56(-3.18%)
Nov 06, 2013 50.26 50.45 48.71 49.12 67,718,328 -0.98(-1.97%)
Nov 05, 2013 47.79 50.18 47.51 50.10 76,590,120 +1.88(+3.91%)
Nov 04, 2013 49.37 49.75 48.02 48.22 80,096,984 -1.53(-3.08%)
Nov 01, 2013 50.85 52.09 49.72 49.75 0 -0.45(-0.91%)
Oct 31, 2013 47.16 52.00 46.50 50.20 248,133,696 +1.20(+2.44%)
Oct 30, 2013 50.00 50.21 48.75 49.01 105,728,288 -0.39(-0.78%)
Oct 29, 2013 50.73 50.79 49.25 49.40 101,393,216 -0.83(-1.66%)
Oct 28, 2013 51.54 51.70 49.61 50.23 72,142,416 -1.72(-3.31%)
Oct 25, 2013 53.18 53.24 51.88 51.95 0 -0.49(-0.94%)
Oct 24, 2013 52.38 52.84 51.59 52.45 46,255,468 +0.55(+1.05%)
Oct 23, 2013 51.75 52.25 51.13 51.90 57,006,692 -0.77(-1.47%)
Oct 22, 2013 54.33 54.76 52.20 52.67 82,978,672 -1.18(-2.18%)
Oct 21, 2013 54.68 54.81 53.51 53.85 57,827,228 -0.37(-0.68%)
Oct 18, 2013 54.18 54.83 53.60 54.22 88,260,096 +2.01(+3.85%)
Oct 17, 2013 51.12 52.22 50.95 52.21 70,141,880 +1.08(+2.10%)
Oct 16, 2013 50.04 51.24 49.90 51.13 64,262,896 +1.63(+3.30%)
Oct 15, 2013 49.99 51.00 49.18 49.50 80,744,840 -0.01(-0.02%)
Oct 14, 2013 48.31 49.63 47.91 49.51 68,581,480 +0.40(+0.81%)
Oct 11, 2013 49.18 49.87 48.79 49.11 0 +0.06(+0.12%)
Oct 10, 2013 47.87 49.68 47.83 49.05 99,252,880 +2.28(+4.87%)
Oct 09, 2013 47.38 47.84 45.26 46.77 146,989,456 -0.37(-0.78%)
Oct 08, 2013 50.60 50.60 47.08 47.14 135,484,272 -3.38(-6.68%)
Oct 07, 2013 50.73 51.29 50.40 50.52 57,005,912 -0.52(-1.03%)
Oct 04, 2013 49.77 51.16 49.57 51.04 74,446,944 +1.86(+3.78%)
Oct 03, 2013 50.47 50.72 49.06 49.18 81,473,312 -1.10(-2.18%)
Oct 02, 2013 50.13 51.10 49.95 50.28 62,596,276 -0.14(-0.28%)
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.