FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 193.50 195.74 192.79 194.50 221,000 +1.38(+0.71%)
Jan 30, 2006 195.10 195.75 193.09 193.12 361,300 -1.63(-0.84%)
Jan 27, 2006 193.30 194.86 192.60 194.75 286,600 +1.20(+0.62%)
Jan 26, 2006 194.85 195.17 192.53 193.55 441,800 -1.05(-0.54%)
Jan 25, 2006 195.78 196.28 194.30 194.60 445,200 +0.03(+0.02%)
Jan 24, 2006 193.86 195.10 192.78 194.57 401,300 +1.57(+0.81%)
Jan 23, 2006 195.37 195.37 190.10 193.00 949,200 -2.78(-1.42%)
Jan 20, 2006 201.00 201.52 195.24 195.78 1,130,400 -4.94(-2.46%)
Jan 19, 2006 200.80 201.18 198.69 200.72 563,500 -0.08(-0.04%)
Jan 18, 2006 200.10 201.30 199.50 200.80 453,300 -0.35(-0.17%)
Jan 17, 2006 199.10 201.17 198.06 201.15 466,500 +2.15(+1.08%)
Jan 13, 2006 197.02 199.10 196.64 199.00 347,800 +1.69(+0.86%)
Jan 12, 2006 199.65 199.99 196.11 197.31 829,800 -3.04(-1.52%)
Jan 11, 2006 199.25 202.38 199.00 200.35 1,108,000 -3.99(-1.95%)
Jan 10, 2006 204.10 204.34 202.35 204.34 556,400 -0.35(-0.17%)
Jan 09, 2006 203.08 205.14 202.68 204.69 654,100 +2.95(+1.46%)
Jan 06, 2006 205.12 205.75 201.59 201.74 710,500 -2.92(-1.43%)
Jan 05, 2006 205.00 205.65 204.25 204.66 369,100 -0.84(-0.41%)
Jan 04, 2006 203.98 206.30 203.32 205.50 788,000 +1.01(+0.49%)
Jan 03, 2006 201.10 205.46 198.43 204.49 970,000 +3.72(+1.85%)
Dec 30, 2005 200.41 201.14 198.75 200.77 417,100 +0.17(+0.08%)
Dec 29, 2005 202.80 203.23 200.15 200.60 385,200 -1.66(-0.82%)
Dec 28, 2005 202.82 203.95 201.88 202.26 243,700 -0.62(-0.31%)
Dec 27, 2005 205.35 207.25 202.32 202.88 388,100 -1.90(-0.93%)
Dec 23, 2005 205.66 205.66 203.40 204.78 282,400 -0.58(-0.28%)
Dec 22, 2005 203.00 205.43 202.90 205.36 429,400 +2.50(+1.23%)
Dec 21, 2005 199.25 203.40 199.13 202.86 830,600 +3.62(+1.82%)
Dec 20, 2005 197.84 199.75 196.00 199.24 677,400 +2.76(+1.40%)
Dec 19, 2005 200.00 200.38 196.13 196.48 808,700 -3.77(-1.88%)
Dec 16, 2005 202.75 203.00 200.10 200.25 700,000 -3.03(-1.49%)
Dec 15, 2005 203.99 203.99 201.19 203.28 399,200 +2.00(+0.99%)
Dec 14, 2005 204.55 204.62 201.10 201.28 526,100 -3.02(-1.48%)
Dec 13, 2005 202.00 204.51 202.00 204.30 468,700 +1.30(+0.64%)
Dec 12, 2005 204.44 204.67 201.39 203.00 471,800 -0.34(-0.17%)
Dec 09, 2005 206.55 206.55 203.11 203.34 350,000 -3.15(-1.53%)
Dec 08, 2005 204.60 206.88 202.60 206.49 370,600 +1.91(+0.93%)
Dec 07, 2005 206.50 207.00 202.65 204.58 751,500 -1.06(-0.52%)
Dec 06, 2005 209.59 209.75 205.51 205.64 792,200 -3.51(-1.68%)
Dec 05, 2005 207.04 209.31 206.09 209.15 352,200 +0.97(+0.47%)
Dec 02, 2005 206.53 208.42 205.02 208.18 318,600 +0.29(+0.14%)
Dec 01, 2005 204.85 209.00 204.58 207.89 561,000 +3.39(+1.66%)
Nov 30, 2005 204.55 205.66 203.59 204.50 429,600 +0.15(+0.07%)
Nov 29, 2005 206.59 206.59 204.23 204.35 455,900 -0.96(-0.47%)
Nov 28, 2005 208.80 208.80 204.73 205.31 757,700 -3.74(-1.79%)
Nov 25, 2005 210.37 210.37 208.25 209.05 156,300 -1.57(-0.75%)
Nov 23, 2005 210.67 211.00 209.20 210.62 494,000 -0.79(-0.37%)
Nov 22, 2005 211.96 212.25 210.35 211.41 362,600 -0.74(-0.35%)
Nov 21, 2005 210.15 212.15 208.80 212.15 396,300 +2.37(+1.13%)
Nov 18, 2005 210.01 211.93 208.86 209.78 467,100 -0.16(-0.08%)
Nov 17, 2005 206.91 209.94 206.00 209.94 575,000 +3.04(+1.47%)
Nov 16, 2005 206.50 206.94 205.04 206.90 441,100 +1.66(+0.81%)
Nov 15, 2005 206.72 207.74 204.50 205.24 509,700 -1.36(-0.66%)
Nov 14, 2005 206.00 206.89 204.25 206.60 867,900 +1.00(+0.49%)
Nov 11, 2005 205.60 205.85 204.60 205.60 178,300 +0.30(+0.15%)
Nov 10, 2005 202.15 205.47 200.61 205.30 407,800 +3.15(+1.56%)
Nov 09, 2005 202.00 202.97 200.89 202.15 365,200 +0.40(+0.20%)
Nov 08, 2005 201.00 202.71 198.62 201.75 573,600 +1.65(+0.82%)
Nov 07, 2005 201.20 201.58 199.08 200.10 419,800 -0.90(-0.45%)
Nov 04, 2005 199.25 201.86 199.00 201.00 432,300 +1.58(+0.79%)
Nov 03, 2005 197.30 200.00 196.95 199.42 611,400 +4.81(+2.47%)
Nov 02, 2005 193.75 196.82 193.75 194.61 664,600 +1.09(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More