Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 117.32 124.06 120.99 123.53 9,987,295 +0.01(+0.00%)
Feb 25, 2005 120.48 123.61 121.89 123.52 7,471,746 +1.16(+0.95%)
Feb 24, 2005 120.12 122.36 120.33 122.36 9,246,136 +1.03(+0.84%)
Feb 23, 2005 118.29 121.38 119.97 121.33 5,583,086 +1.37(+1.14%)
Feb 22, 2005 121.63 122.02 119.97 119.97 8,157,730 -1.88(-1.55%)
Feb 18, 2005 120.93 122.51 120.71 121.85 7,337,336 +0.88(+0.73%)
Feb 17, 2005 123.04 123.31 120.97 120.97 7,689,793 -1.74(-1.42%)
Feb 16, 2005 121.06 122.78 121.02 122.71 7,213,288 +1.50(+1.24%)
Feb 15, 2005 121.40 122.22 120.34 121.21 6,559,036 -0.56(-0.46%)
Feb 14, 2005 122.13 122.48 119.74 121.77 4,628,970 -0.57(-0.47%)
Feb 11, 2005 121.45 122.78 121.38 122.33 7,341,393 +0.93(+0.77%)
Feb 10, 2005 119.42 121.76 119.11 121.40 8,557,466 +2.29(+1.92%)
Feb 09, 2005 119.40 120.42 119.02 119.11 7,703,170 -0.44(-0.37%)
Feb 08, 2005 118.46 119.81 118.20 119.55 5,893,470 +0.75(+0.64%)
Feb 07, 2005 119.49 119.87 118.03 118.80 6,719,813 -0.88(-0.73%)
Feb 04, 2005 118.99 120.02 118.82 119.68 6,079,130 +0.85(+0.72%)
Feb 03, 2005 118.31 118.82 117.35 118.82 7,359,682 +0.21(+0.18%)
Feb 02, 2005 116.87 118.65 117.04 118.61 9,785,010 +1.56(+1.33%)
Feb 01, 2005 116.55 117.41 116.06 117.05 7,116,826 +0.54(+0.46%)
Jan 31, 2005 114.55 116.81 114.64 116.52 8,751,334 +1.36(+1.18%)
Jan 28, 2005 115.27 115.91 114.32 115.16 8,089,335 -0.75(-0.65%)
Jan 27, 2005 115.05 116.03 114.62 115.91 7,980,443 +0.77(+0.67%)
Jan 26, 2005 114.23 115.19 114.17 115.14 8,896,655 +0.97(+0.85%)
Jan 25, 2005 113.23 115.04 112.83 114.17 10,486,580 +1.33(+1.18%)
Jan 24, 2005 112.40 113.73 111.90 112.83 11,643,008 +0.91(+0.81%)
Jan 21, 2005 112.75 113.85 111.92 111.92 9,969,521 -0.47(-0.42%)
Jan 20, 2005 112.11 113.30 111.79 112.40 7,768,360 -0.90(-0.79%)
Jan 19, 2005 113.14 114.00 110.89 113.30 8,168,891 -0.14(-0.12%)
Jan 18, 2005 113.67 113.69 112.75 113.44 8,335,640 +0.35(+0.31%)
Jan 14, 2005 112.86 113.36 112.62 113.09 6,218,123 +0.28(+0.24%)
Jan 13, 2005 113.45 114.03 112.70 112.81 7,373,855 -0.48(-0.43%)
Jan 12, 2005 112.48 113.30 112.24 113.30 11,425,380 +0.69(+0.61%)
Jan 11, 2005 112.38 113.02 112.20 112.61 5,995,031 -0.41(-0.36%)
Jan 10, 2005 113.02 114.06 112.66 113.02 6,644,384 +0.36(+0.32%)
Jan 07, 2005 113.99 114.37 112.12 112.66 6,887,588 -1.70(-1.49%)
Jan 06, 2005 112.64 114.69 112.91 114.36 7,577,351 +1.38(+1.22%)
Jan 05, 2005 113.08 113.17 112.98 112.98 7,704,703 -0.19(-0.17%)
Jan 04, 2005 114.61 115.27 113.10 113.17 8,361,706 -1.16(-1.01%)
Jan 03, 2005 117.97 118.03 114.20 114.33 7,985,333 -3.66(-3.10%)
Dec 31, 2004 117.99 118.53 117.98 117.98 3,433,268 -0.03(-0.03%)
Dec 30, 2004 117.90 118.07 117.55 118.02 3,747,839 -0.03(-0.03%)
Dec 29, 2004 117.83 118.37 117.38 118.05 4,536,311 +0.53(+0.45%)
Dec 28, 2004 116.39 117.52 116.33 117.52 5,400,445 +1.19(+1.02%)
Dec 27, 2004 117.66 117.83 116.33 116.33 5,040,768 -1.47(-1.25%)
Dec 23, 2004 117.03 118.07 117.13 117.81 4,168,891 +0.68(+0.58%)
Dec 22, 2004 117.45 117.85 116.60 117.13 7,455,020 -0.69(-0.58%)
Dec 21, 2004 116.62 117.82 116.49 117.82 5,548,862 +1.21(+1.03%)
Dec 20, 2004 115.86 116.92 115.89 116.61 4,500,804 +0.72(+0.62%)
Dec 17, 2004 115.11 116.20 115.42 115.89 6,995,184 +0.27(+0.23%)
Dec 16, 2004 116.74 117.26 115.12 115.62 6,101,715 -1.64(-1.40%)
Dec 15, 2004 115.81 117.44 115.93 117.26 6,706,913 +1.26(+1.09%)
Dec 14, 2004 115.23 116.14 114.93 116.00 6,227,297 +1.07(+0.93%)
Dec 13, 2004 113.72 114.97 113.77 114.93 5,889,776 +1.48(+1.30%)
Dec 10, 2004 115.32 114.14 112.83 113.45 5,229,099 -0.22(-0.19%)
Dec 09, 2004 112.44 113.72 111.98 113.67 7,592,338 +1.00(+0.88%)
Dec 08, 2004 112.55 113.28 111.84 112.67 7,499,199 +0.19(+0.16%)
Dec 07, 2004 114.25 114.44 112.49 112.49 9,029,105 -1.71(-1.50%)
Dec 06, 2004 114.62 115.15 113.55 114.20 7,445,563 -0.18(-0.16%)
Dec 03, 2004 112.58 114.44 112.78 114.38 8,989,477 +1.59(+1.41%)
Dec 02, 2004 113.37 114.39 112.11 112.80 11,149,547 -1.60(-1.40%)
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.