Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 516.06 516.32 515.07 515.77 0 +0.08(+0.02%)
Dec 29, 2007 514.07 516.92 514.07 515.69 46,832,800 -0.74(-0.14%)
Dec 28, 2007 517.95 519.08 515.52 516.43 64,300,400 +0.00(+0.00%)
Dec 27, 2007 517.95 519.08 515.52 516.43 0 +0.24(+0.05%)
Dec 26, 2007 515.29 516.44 514.79 516.19 18,503,600 +0.00(+0.00%)
Dec 25, 2007 515.29 516.44 514.79 516.19 18,503,600 +0.00(+0.00%)
Dec 24, 2007 515.29 516.44 514.79 516.19 0 +2.48(+0.48%)
Dec 22, 2007 512.03 514.80 510.44 513.71 181,485,504 +6.92(+1.37%)
Dec 21, 2007 504.13 508.30 503.93 506.79 100,080,496 +4.16(+0.83%)
Dec 20, 2007 504.46 505.85 499.00 502.63 139,756,896 -0.09(-0.02%)
Dec 19, 2007 502.05 508.69 501.79 502.72 128,413,000 -0.74(-0.15%)
Dec 18, 2007 505.66 506.16 502.38 503.46 132,503,200 +0.00(+0.00%)
Dec 17, 2007 505.66 506.16 502.38 503.46 0 -7.82(-1.53%)
Dec 15, 2007 510.43 512.24 506.33 511.28 130,287,296 +3.38(+0.67%)
Dec 14, 2007 511.39 511.98 507.10 507.90 150,640,992 -8.30(-1.61%)
Dec 13, 2007 510.04 521.49 509.32 516.20 243,238,592 +0.71(+0.14%)
Dec 12, 2007 518.69 518.82 513.45 515.49 99,237,200 -1.35(-0.26%)
Dec 11, 2007 512.00 518.24 511.98 516.84 105,936,400 +0.00(+0.00%)
Dec 10, 2007 512.00 518.24 511.98 516.84 0 +3.25(+0.63%)
Dec 08, 2007 512.82 516.39 512.25 513.59 137,234,496 +3.16(+0.62%)
Dec 07, 2007 510.46 515.34 506.78 510.43 153,210,000 +2.63(+0.52%)
Dec 06, 2007 499.67 508.65 499.48 507.80 124,585,600 +10.28(+2.07%)
Dec 05, 2007 503.61 503.73 495.49 497.52 137,127,104 -5.36(-1.07%)
Dec 04, 2007 506.86 508.91 501.96 502.88 141,934,000 +0.00(+0.00%)
Dec 03, 2007 506.86 508.91 501.96 502.88 0 -4.70(-0.93%)
Dec 01, 2007 502.85 509.87 502.34 507.58 187,686,704 +5.67(+1.13%)
Nov 30, 2007 503.87 504.31 497.98 501.91 166,936,192 +1.70(+0.34%)
Nov 29, 2007 494.31 501.39 487.99 500.21 148,925,408 +7.97(+1.62%)
Nov 28, 2007 487.98 494.83 486.73 492.24 146,575,504 +0.42(+0.09%)
Nov 27, 2007 497.16 499.51 491.30 491.82 148,395,504 +0.00(+0.00%)
Nov 26, 2007 497.16 499.51 491.30 491.82 0 -0.65(-0.13%)
Nov 24, 2007 484.72 493.15 484.72 492.47 156,418,304 +7.54(+1.55%)
Nov 23, 2007 484.47 487.57 481.84 484.93 108,383,600 +1.40(+0.29%)
Nov 22, 2007 487.10 488.53 480.87 483.53 187,726,496 -10.31(-2.09%)
Nov 21, 2007 492.47 495.04 484.92 493.84 213,583,904 +2.75(+0.56%)
Nov 20, 2007 501.93 504.63 490.09 491.09 181,756,992 +0.00(+0.00%)
Nov 19, 2007 501.93 504.63 490.09 491.09 0 -8.99(-1.80%)
Nov 17, 2007 500.81 503.42 496.92 500.08 179,220,704 -6.70(-1.32%)
Nov 16, 2007 511.34 513.00 504.96 506.78 155,155,808 -5.54(-1.08%)
Nov 15, 2007 514.63 515.67 510.53 512.32 169,116,800 +4.43(+0.87%)
Nov 14, 2007 505.76 509.51 504.00 507.89 152,125,904 -0.43(-0.08%)
Nov 13, 2007 506.61 509.03 502.92 508.32 190,267,008 +0.00(+0.00%)
Nov 12, 2007 506.61 509.03 502.92 508.32 0 -2.33(-0.46%)
Nov 10, 2007 524.07 525.20 506.74 510.65 213,865,504 -12.52(-2.39%)
Nov 09, 2007 522.02 526.59 520.97 523.17 199,378,704 -7.10(-1.34%)
Nov 08, 2007 535.15 535.93 526.35 530.27 146,251,600 -3.43(-0.64%)
Nov 07, 2007 535.70 536.49 533.17 533.70 119,542,304 -0.32(-0.06%)
Nov 06, 2007 534.26 535.79 531.48 534.02 132,173,200 +0.00(+0.00%)
Nov 05, 2007 534.26 535.79 531.48 534.02 0 -3.23(-0.60%)
Nov 02, 2007 536.55 539.95 534.30 537.25 196,700,496 -3.67(-0.68%)
Nov 01, 2007 549.72 549.78 537.90 540.92 165,745,296 -6.93(-1.26%)
Oct 31, 2007 543.58 547.85 543.03 547.85 141,121,600 +2.60(+0.48%)
Oct 30, 2007 548.58 549.79 544.77 545.25 141,023,200 -5.60(-1.02%)
Oct 29, 2007 551.15 551.69 549.38 550.85 112,905,696 +3.69(+0.67%)
Oct 26, 2007 546.28 548.29 542.77 547.16 166,630,096 +1.22(+0.22%)
Oct 25, 2007 546.41 548.59 544.65 545.94 255,782,800 +2.60(+0.48%)
Oct 24, 2007 546.76 547.52 542.14 543.34 163,524,096 -3.03(-0.55%)
Oct 23, 2007 545.63 548.60 544.72 546.37 127,949,904 +4.94(+0.91%)
Oct 22, 2007 541.44 543.40 538.51 541.43 150,378,704 -9.62(-1.75%)
Oct 19, 2007 550.25 554.38 549.44 551.05 148,764,992 -0.48(-0.09%)
Oct 18, 2007 555.89 556.99 549.02 551.53 144,024,496 -3.02(-0.54%)
Oct 17, 2007 549.52 556.03 549.18 554.55 167,357,696 +4.25(+0.77%)
Oct 16, 2007 551.56 552.24 547.68 550.30 155,250,800 -2.77(-0.50%)
Oct 15, 2007 558.01 558.83 552.78 553.07 144,199,008 -6.07(-1.09%)
Oct 12, 2007 553.64 559.14 552.03 559.14 198,090,800 +1.13(+0.20%)
Oct 11, 2007 555.04 559.43 555.04 558.01 235,363,200 +3.44(+0.62%)
Oct 10, 2007 551.26 557.03 549.35 554.57 303,458,496 +3.85(+0.70%)
Oct 09, 2007 545.54 551.31 544.23 550.72 440,142,208 +4.93(+0.90%)
Oct 08, 2007 547.30 548.45 545.64 545.79 225,027,808 -0.81(-0.15%)
Oct 05, 2007 542.63 546.71 542.29 546.60 314,890,112 +4.85(+0.90%)
Oct 04, 2007 538.11 542.93 537.76 541.75 259,056,800 +1.22(+0.23%)
Oct 03, 2007 543.47 543.85 539.03 540.53 193,650,896 -2.40(-0.44%)
Oct 02, 2007 548.68 549.02 542.14 542.93 238,202,592 -2.64(-0.48%)
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.