Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 484.19 490.40 481.55 484.81 5,578,500 +0.16(+0.03%)
Nov 29, 2006 494.24 494.74 482.25 484.65 6,315,439 -4.85(-0.99%)
Nov 28, 2006 481.13 489.86 477.03 489.50 7,798,068 +4.75(+0.98%)
Nov 27, 2006 501.37 501.78 484.75 484.75 7,326,128 -20.25(-4.01%)
Nov 24, 2006 504.50 507.50 504.00 505.00 1,734,759 -3.01(-0.59%)
Nov 22, 2006 510.97 513.00 505.78 508.01 4,500,943 -1.64(-0.32%)
Nov 21, 2006 496.54 510.00 495.83 509.65 8,430,208 +14.60(+2.95%)
Nov 20, 2006 498.40 498.40 492.65 495.05 5,124,526 -3.74(-0.75%)
Nov 17, 2006 493.25 499.66 493.00 498.79 5,514,945 +2.89(+0.58%)
Nov 16, 2006 495.00 497.68 492.56 495.90 5,093,069 +3.97(+0.81%)
Nov 15, 2006 493.43 499.85 491.93 491.93 8,373,186 +2.63(+0.54%)
Nov 14, 2006 480.70 489.95 480.50 489.30 7,224,345 +8.27(+1.72%)
Nov 13, 2006 474.90 481.17 474.14 481.03 4,342,667 +7.48(+1.58%)
Nov 10, 2006 473.78 474.72 470.29 473.55 2,797,636 +0.92(+0.19%)
Nov 09, 2006 476.50 479.49 471.86 472.63 4,880,125 -2.37(-0.50%)
Nov 08, 2006 470.35 481.74 468.60 475.00 7,966,719 +2.43(+0.51%)
Nov 07, 2006 476.76 479.02 471.77 472.57 4,897,345 -4.38(-0.92%)
Nov 06, 2006 473.77 479.66 472.33 476.95 4,992,381 +5.15(+1.09%)
Nov 03, 2006 472.23 473.75 465.06 471.80 4,908,428 +1.89(+0.40%)
Nov 02, 2006 467.50 473.73 466.38 469.91 5,236,756 +2.41(+0.52%)
Nov 01, 2006 478.75 479.13 465.26 467.50 5,426,423 -8.89(-1.87%)
Oct 31, 2006 478.06 482.16 473.84 476.39 6,290,113 -0.18(-0.04%)
Oct 30, 2006 474.82 480.46 470.01 476.57 6,563,729 +1.37(+0.29%)
Oct 27, 2006 483.90 485.24 472.49 475.20 6,602,705 -9.90(-2.04%)
Oct 26, 2006 487.68 491.96 484.20 485.10 7,037,973 -1.50(-0.31%)
Oct 25, 2006 477.49 488.50 475.11 486.60 9,187,971 +13.29(+2.81%)
Oct 24, 2006 476.28 477.86 471.41 473.31 8,680,979 -7.47(-1.55%)
Oct 23, 2006 462.28 484.64 460.37 480.78 15,110,827 +21.11(+4.59%)
Oct 20, 2006 458.99 460.10 453.59 459.67 11,650,176 +33.61(+7.89%)
Oct 19, 2006 420.23 454.91 419.57 426.06 11,720,282 +6.75(+1.61%)
Oct 18, 2006 423.00 424.75 417.50 419.31 6,017,453 -1.33(-0.32%)
Oct 17, 2006 420.30 423.75 416.70 420.64 5,212,441 -1.11(-0.26%)
Oct 16, 2006 427.70 429.20 421.34 421.75 4,319,741 -5.55(-1.30%)
Oct 13, 2006 427.76 429.50 425.56 427.30 3,622,710 -0.14(-0.03%)
Oct 12, 2006 428.56 429.68 424.00 427.44 4,846,976 +0.94(+0.22%)
Oct 11, 2006 425.02 429.91 423.76 426.50 5,635,694 -0.15(-0.04%)
Oct 10, 2006 431.56 437.85 422.39 426.65 9,788,863 -2.35(-0.55%)
Oct 09, 2006 424.80 431.95 423.42 429.00 7,592,713 +8.50(+2.02%)
Oct 06, 2006 410.22 421.91 409.75 420.50 7,336,347 +8.69(+2.11%)
Oct 05, 2006 414.70 418.24 410.86 411.81 5,790,257 -3.89(-0.94%)
Oct 04, 2006 404.97 415.77 403.05 415.70 6,663,303 +11.66(+2.89%)
Oct 03, 2006 401.29 406.46 398.19 404.04 5,464,796 +2.60(+0.65%)
Oct 02, 2006 401.90 406.00 400.80 401.44 3,651,937 -0.46(-0.11%)
Sep 29, 2006 405.12 405.62 401.41 401.90 3,311,320 -1.68(-0.42%)
Sep 28, 2006 404.08 406.98 400.54 403.58 5,107,958 +0.66(+0.16%)
Sep 27, 2006 406.30 411.22 402.37 402.92 5,976,632 -3.95(-0.97%)
Sep 26, 2006 405.50 407.68 401.77 406.87 5,289,938 +2.89(+0.72%)
Sep 25, 2006 405.58 409.45 402.50 403.98 5,633,033 +0.20(+0.05%)
Sep 22, 2006 404.98 407.45 401.36 403.78 4,649,781 -3.07(-0.75%)
Sep 21, 2006 400.30 408.45 399.86 406.85 10,692,956 +9.85(+2.48%)
Sep 20, 2006 407.10 407.39 394.62 397.00 9,147,854 -6.81(-1.69%)
Sep 19, 2006 415.46 415.49 392.74 403.81 14,296,993 -10.88(-2.62%)
Sep 18, 2006 410.00 418.69 409.47 414.69 7,109,181 +4.81(+1.17%)
Sep 15, 2006 407.48 410.05 406.74 409.88 7,841,017 +5.90(+1.46%)
Sep 14, 2006 404.30 406.28 401.93 403.98 5,366,212 -2.59(-0.64%)
Sep 13, 2006 395.15 406.76 395.10 406.57 9,768,980 +14.67(+3.74%)
Sep 12, 2006 385.00 392.73 384.88 391.90 5,443,283 +7.81(+2.03%)
Sep 11, 2006 378.26 384.69 377.77 384.09 4,529,209 +6.24(+1.65%)
Sep 08, 2006 376.72 380.79 376.72 377.85 3,083,457 -0.64(-0.17%)
Sep 07, 2006 379.39 381.75 377.40 378.49 3,842,000 -1.65(-0.43%)
Sep 06, 2006 382.10 383.19 379.66 380.14 3,725,117 -4.22(-1.10%)
Sep 05, 2006 379.87 385.40 377.44 384.36 4,075,496 +5.76(+1.52%)
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.