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 30, 2009 171.24 171.36 169.18 169.54 0 -2.58(-1.50%)
Jan 29, 2009 170.88 172.94 170.88 172.12 38,400 +0.36(+0.21%)
Jan 28, 2009 170.88 172.21 170.51 171.76 59,300 +2.82(+1.67%)
Jan 27, 2009 167.14 169.90 167.14 168.94 48,900 +1.21(+0.72%)
Jan 26, 2009 169.11 171.52 167.25 167.73 59,400 -1.35(-0.80%)
Jan 24, 2009 166.88 169.34 166.37 169.08 0 +0.00(+0.00%)
Jan 23, 2009 166.88 169.34 166.37 169.08 39,000 -1.16(-0.68%)
Jan 22, 2009 169.45 171.11 168.15 170.24 52,600 -1.38(-0.80%)
Jan 21, 2009 168.55 171.62 167.45 171.62 54,800 +3.72(+2.22%)
Jan 20, 2009 171.28 173.84 167.76 167.90 112,800 -6.06(-3.48%)
Jan 16, 2009 173.16 173.96 170.94 173.96 0 +1.60(+0.93%)
Jan 15, 2009 171.50 172.36 168.56 172.36 108,900 +0.64(+0.37%)
Jan 14, 2009 170.52 173.94 170.52 171.72 156,000 -2.13(-1.23%)
Jan 13, 2009 173.00 175.05 172.97 173.85 78,900 +0.75(+0.43%)
Jan 12, 2009 173.79 173.90 171.35 173.10 40,125 -0.27(-0.16%)
Jan 10, 2009 173.05 175.01 170.32 173.37 0 +0.00(+0.00%)
Jan 09, 2009 173.05 175.01 170.32 173.37 202,200 +0.56(+0.32%)
Jan 08, 2009 171.96 173.14 171.29 172.81 41,541 +0.36(+0.21%)
Jan 07, 2009 171.01 173.51 170.95 172.45 55,500 +0.04(+0.02%)
Jan 06, 2009 175.04 175.42 171.69 172.41 41,000 -1.09(-0.63%)
Jan 05, 2009 173.39 173.51 170.51 173.50 57,300 -0.44(-0.25%)
Jan 02, 2009 172.45 173.94 171.01 173.94 0 +2.31(+1.35%)
Jan 01, 2009 171.52 173.38 171.12 171.63 0 +0.00(+0.00%)
Dec 31, 2008 171.52 173.38 171.12 171.63 44,100 +0.39(+0.23%)
Dec 30, 2008 169.96 171.24 169.43 171.24 87,030 +2.64(+1.57%)
Dec 29, 2008 169.73 170.03 168.16 168.60 67,800 -1.33(-0.78%)
Dec 26, 2008 171.55 171.55 169.63 169.93 29,400 -0.78(-0.46%)
Dec 24, 2008 170.57 171.68 170.00 170.71 21,500 -0.05(-0.03%)
Dec 23, 2008 171.26 172.50 169.93 170.76 137,700 +0.24(+0.14%)
Dec 22, 2008 170.65 173.62 168.93 170.52 117,600 -1.55(-0.90%)
Dec 20, 2008 169.07 172.35 168.64 172.07 0 +0.00(+0.00%)
Dec 19, 2008 169.07 172.35 168.64 172.07 366,275 +3.91(+2.33%)
Dec 18, 2008 167.29 170.85 166.79 168.16 158,800 +1.53(+0.92%)
Dec 17, 2008 165.71 167.42 165.26 166.63 88,600 -0.20(-0.12%)
Dec 16, 2008 162.62 166.83 162.62 166.83 94,800 +4.92(+3.04%)
Dec 15, 2008 163.94 163.94 161.30 161.91 44,500 -1.49(-0.91%)
Dec 13, 2008 159.00 163.40 156.34 163.40 0 +0.00(+0.00%)
Dec 12, 2008 159.00 163.40 156.34 163.40 68,400 +1.94(+1.20%)
Dec 11, 2008 162.63 165.25 161.10 161.46 113,200 -2.33(-1.42%)
Dec 10, 2008 163.85 164.04 161.92 163.79 74,925 +1.47(+0.91%)
Dec 09, 2008 163.27 164.66 160.59 162.32 64,300 -1.71(-1.04%)
Dec 08, 2008 162.33 164.99 161.72 164.03 109,200 +4.40(+2.76%)
Dec 06, 2008 155.72 160.79 154.09 159.62 0 +0.00(+0.00%)
Dec 05, 2008 155.72 160.79 154.09 159.62 151,200 +2.12(+1.35%)
Dec 04, 2008 157.54 159.21 155.52 157.50 88,900 -1.71(-1.07%)
Dec 03, 2008 156.44 160.18 150.87 159.21 157,200 +2.90(+1.86%)
Dec 02, 2008 156.53 157.47 153.96 156.31 126,800 +1.86(+1.20%)
Dec 01, 2008 158.40 160.34 153.54 154.45 145,000 -8.37(-5.14%)
Nov 28, 2008 160.84 162.82 159.48 162.82 59,400 +1.59(+0.99%)
Nov 26, 2008 158.17 161.23 158.17 161.23 80,425 +0.31(+0.19%)
Nov 25, 2008 163.98 163.98 154.00 160.92 77,100 +0.45(+0.28%)
Nov 24, 2008 156.38 162.73 156.23 160.47 282,900 +5.77(+3.73%)
Nov 21, 2008 154.07 158.74 148.06 154.70 250,535 +2.15(+1.41%)
Nov 20, 2008 160.00 161.82 151.21 152.55 321,100 -9.65(-5.95%)
Nov 19, 2008 166.17 168.71 161.42 162.20 434,587 -5.34(-3.19%)
Nov 18, 2008 166.80 169.09 163.78 167.54 247,490 -0.07(-0.04%)
Nov 17, 2008 168.46 171.01 167.41 167.61 498,500 -3.10(-1.82%)
Nov 14, 2008 173.10 174.83 170.52 170.71 228,988 -2.87(-1.65%)
Nov 13, 2008 165.50 173.81 163.96 173.58 325,512 +7.71(+4.65%)
Nov 12, 2008 167.80 168.99 165.87 165.87 145,387 -3.55(-2.10%)
Nov 11, 2008 172.15 172.15 168.98 169.42 128,529 -3.69(-2.13%)
Nov 10, 2008 176.00 176.32 171.29 173.11 87,600 +0.04(+0.02%)
Nov 07, 2008 169.43 173.07 169.43 173.07 487,400 +3.61(+2.13%)
Nov 06, 2008 171.69 174.33 168.47 169.46 107,605 -3.96(-2.28%)
Nov 05, 2008 174.14 176.33 172.77 173.42 173,230 -2.68(-1.52%)
Nov 04, 2008 178.00 179.21 174.21 176.10 110,041 -1.11(-0.63%)
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