Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 539.01 573.00 534.29 564.30 14,788,423 +16.03(+2.92%)
Jan 30, 2008 549.19 560.43 543.51 548.27 7,943,845 -2.25(-0.41%)
Jan 29, 2008 560.47 561.33 540.67 550.52 6,283,130 -5.46(-0.98%)
Jan 28, 2008 570.97 572.24 548.60 555.98 5,814,676 -10.42(-1.84%)
Jan 25, 2008 591.81 595.00 566.18 566.40 6,964,615 -8.09(-1.41%)
Jan 24, 2008 558.80 579.69 554.14 574.49 9,406,964 +25.87(+4.72%)
Jan 23, 2008 560.71 568.00 519.00 548.62 16,964,354 -35.73(-6.11%)
Jan 22, 2008 562.03 597.50 561.20 584.35 9,490,631 -15.90(-2.65%)
Jan 21, 2008 608.36 609.99 598.45 600.25 8,542,067 +0.00(+0.00%)
Jan 18, 2008 608.36 609.99 598.45 600.25 8,537,877 -0.54(-0.09%)
Jan 17, 2008 620.76 625.74 598.01 600.79 8,216,748 -15.16(-2.46%)
Jan 16, 2008 628.97 639.99 601.93 615.95 10,560,331 -21.70(-3.40%)
Jan 15, 2008 646.21 649.05 635.38 637.65 5,568,722 -16.17(-2.47%)
Jan 14, 2008 651.14 657.40 645.25 653.82 4,447,493 +15.57(+2.44%)
Jan 11, 2008 642.70 649.47 630.11 638.25 4,976,997 -8.48(-1.31%)
Jan 10, 2008 645.01 657.20 640.11 646.73 6,334,218 -6.47(-0.99%)
Jan 09, 2008 630.04 653.34 622.51 653.20 6,739,608 +21.52(+3.41%)
Jan 08, 2008 653.00 659.96 631.00 631.68 5,339,141 -17.57(-2.71%)
Jan 07, 2008 653.94 662.28 637.35 649.25 6,403,372 -7.75(-1.18%)
Jan 04, 2008 679.69 680.96 655.00 657.00 5,359,729 -28.33(-4.13%)
Jan 03, 2008 685.26 686.85 676.52 685.33 3,252,446 +0.14(+0.02%)
Jan 02, 2008 692.87 697.37 677.73 685.19 4,306,848 -6.29(-0.91%)
Jan 01, 2008 698.57 702.49 690.58 691.48 2,377,728 +0.00(+0.00%)
Dec 31, 2007 698.57 702.49 690.58 691.48 2,361,940 -11.05(-1.57%)
Dec 28, 2007 704.93 707.95 696.54 702.53 2,536,916 +1.79(+0.26%)
Dec 27, 2007 707.07 716.00 700.74 700.74 2,942,660 -10.10(-1.42%)
Dec 26, 2007 698.99 713.22 698.21 710.84 2,530,377 +10.11(+1.44%)
Dec 24, 2007 694.99 700.73 693.06 700.73 1,628,440 +4.04(+0.58%)
Dec 21, 2007 697.88 699.26 693.24 696.69 5,382,515 +7.00(+1.01%)
Dec 20, 2007 685.83 691.00 680.61 689.69 4,421,957 +12.32(+1.82%)
Dec 19, 2007 674.21 679.50 669.00 677.37 4,421,752 +4.02(+0.60%)
Dec 18, 2007 674.16 676.71 652.50 673.35 7,166,629 +4.12(+0.62%)
Dec 17, 2007 688.00 695.42 663.67 669.23 5,486,048 -20.73(-3.00%)
Dec 14, 2007 687.51 699.70 687.26 689.96 3,672,295 -4.09(-0.59%)
Dec 13, 2007 696.31 697.62 681.21 694.05 5,060,179 -5.30(-0.76%)
Dec 12, 2007 714.00 714.32 688.50 699.35 6,159,121 +0.15(+0.02%)
Dec 11, 2007 719.94 720.99 698.78 699.20 6,139,126 -19.22(-2.67%)
Dec 10, 2007 715.99 724.80 714.00 718.42 3,856,131 +3.55(+0.50%)
Dec 07, 2007 714.99 718.00 710.50 714.87 3,852,039 -0.39(-0.05%)
Dec 06, 2007 697.80 716.56 697.01 715.26 4,912,998 +16.75(+2.40%)
Dec 05, 2007 692.73 698.93 687.50 698.51 4,208,943 +14.35(+2.10%)
Dec 04, 2007 678.31 692.00 677.12 684.16 4,231,759 +2.63(+0.39%)
Dec 03, 2007 691.01 695.00 681.14 681.53 4,326,266 -11.47(-1.66%)
Nov 30, 2007 711.00 711.06 682.11 693.00 7,895,536 -4.00(-0.57%)
Nov 29, 2007 690.75 702.79 687.77 697.00 6,207,949 +4.74(+0.68%)
Nov 28, 2007 682.11 694.30 672.14 692.26 7,916,492 +18.69(+2.77%)
Nov 27, 2007 674.80 676.43 650.26 673.57 8,904,469 +7.57(+1.14%)
Nov 26, 2007 680.20 693.40 665.00 666.00 6,790,006 -10.70(-1.58%)
Nov 23, 2007 670.00 678.28 668.11 676.70 2,739,539 +16.18(+2.45%)
Nov 21, 2007 643.77 669.97 642.08 660.52 7,013,406 +11.98(+1.85%)
Nov 20, 2007 636.48 659.10 632.87 648.54 9,816,855 +22.69(+3.63%)
Nov 19, 2007 629.59 636.77 618.50 625.85 5,527,660 -7.78(-1.23%)
Nov 16, 2007 633.94 635.49 616.02 633.63 9,043,061 +3.98(+0.63%)
Nov 15, 2007 638.57 647.50 624.00 629.65 6,967,790 -12.03(-1.87%)
Nov 14, 2007 673.28 675.49 636.27 641.68 8,101,299 -18.87(-2.86%)
Nov 13, 2007 644.99 660.92 642.00 660.55 8,429,330 +28.48(+4.51%)
Nov 12, 2007 657.74 669.93 626.21 632.07 10,227,685 -31.90(-4.80%)
Nov 09, 2007 675.78 681.88 661.21 663.97 11,388,196 -29.87(-4.31%)
Nov 08, 2007 734.60 734.89 677.18 693.84 16,512,189 -39.10(-5.33%)
Nov 07, 2007 741.13 747.24 723.14 732.94 8,252,865 -8.85(-1.19%)
Nov 06, 2007 737.56 741.79 725.00 741.79 8,437,000 +16.14(+2.22%)
Nov 05, 2007 706.99 730.23 706.07 725.65 8,884,102 +14.40(+2.02%)
Nov 02, 2007 710.51 713.58 697.34 711.25 5,841,296 +8.04(+1.14%)
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.