Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 107.70 112.75 106.06 106.44 29,742 -0.81(-0.76%)
Jan 28, 2010 109.44 109.44 106.11 107.25 9,013 -1.60(-1.47%)
Jan 27, 2010 106.10 108.85 104.95 108.85 18,848 +2.11(+1.98%)
Jan 26, 2010 108.47 109.81 105.90 106.74 23,463 -2.46(-2.25%)
Jan 25, 2010 108.62 110.34 108.29 109.20 28,816 +1.01(+0.93%)
Jan 22, 2010 112.50 112.50 108.15 108.19 33,197 -3.81(-3.40%)
Jan 21, 2010 114.73 114.73 110.91 112.00 24,938 -3.01(-2.62%)
Jan 20, 2010 115.79 116.61 113.74 115.01 28,404 -2.99(-2.53%)
Jan 19, 2010 116.52 118.48 114.19 118.00 16,581 +1.15(+0.98%)
Jan 15, 2010 118.96 116.85 116.85 116.85 20,900 -1.85(-1.56%)
Jan 14, 2010 118.55 118.80 118.21 118.70 19,870 +0.24(+0.20%)
Jan 13, 2010 118.17 119.02 117.25 118.46 32,397 +0.90(+0.77%)
Jan 12, 2010 118.49 119.07 117.36 117.56 14,963 -1.44(-1.21%)
Jan 11, 2010 118.47 119.25 118.38 119.00 11,982 +0.23(+0.19%)
Jan 08, 2010 118.89 119.22 116.62 118.77 12,217 -0.23(-0.19%)
Jan 07, 2010 119.00 119.15 116.60 119.00 23,116 +0.00(+0.00%)
Jan 06, 2010 119.56 119.56 117.46 119.00 12,392 -0.84(-0.70%)
Jan 05, 2010 120.53 120.53 118.95 119.84 27,750 -0.61(-0.51%)
Jan 04, 2010 120.68 121.36 119.61 120.45 24,468 +1.01(+0.85%)
Dec 31, 2009 119.53 119.44 119.44 119.44 14,600 -0.56(-0.47%)
Dec 30, 2009 118.50 121.00 118.50 120.00 16,385 +1.25(+1.05%)
Dec 29, 2009 120.81 120.81 118.64 118.75 12,148 -2.06(-1.71%)
Dec 28, 2009 119.50 120.81 118.38 120.81 16,087 +1.45(+1.21%)
Dec 24, 2009 118.76 119.36 118.02 119.36 7,541 +1.39(+1.18%)
Dec 23, 2009 119.38 119.38 117.26 117.97 14,885 -0.83(-0.70%)
Dec 22, 2009 117.32 119.05 116.83 118.80 11,884 +1.29(+1.10%)
Dec 21, 2009 115.15 117.57 115.06 117.51 15,728 +2.49(+2.16%)
Dec 18, 2009 116.75 117.02 112.10 115.02 42,306 -0.93(-0.80%)
Dec 17, 2009 115.47 118.91 115.26 115.95 33,515 -0.50(-0.43%)
Dec 16, 2009 114.94 116.69 114.94 116.45 15,957 +1.75(+1.53%)
Dec 15, 2009 114.79 115.25 113.25 114.70 20,997 -1.20(-1.04%)
Dec 14, 2009 115.55 116.53 113.78 115.90 23,987 +1.50(+1.31%)
Dec 11, 2009 114.18 114.50 109.80 114.40 17,335 +1.71(+1.52%)
Dec 10, 2009 115.58 115.58 109.92 112.69 28,731 -2.97(-2.57%)
Dec 09, 2009 113.63 115.66 113.51 115.66 20,019 +1.72(+1.51%)
Dec 08, 2009 113.51 114.45 113.11 113.94 30,015 -0.61(-0.53%)
Dec 07, 2009 112.25 115.45 112.25 114.55 47,457 +1.43(+1.26%)
Dec 04, 2009 109.74 113.79 109.30 113.12 41,814 +5.45(+5.06%)
Dec 03, 2009 107.10 108.30 105.88 107.67 103,993 +0.37(+0.34%)
Dec 02, 2009 106.87 107.43 105.68 107.30 22,553 +0.40(+0.37%)
Dec 01, 2009 109.02 109.73 105.60 106.90 37,479 -1.62(-1.49%)
Nov 30, 2009 102.89 109.69 102.89 108.52 200,637 +6.26(+6.12%)
Nov 27, 2009 100.11 104.87 100.11 102.26 42,785 -2.42(-2.31%)
Nov 25, 2009 102.95 105.54 99.57 104.68 29,760 +1.79(+1.74%)
Nov 24, 2009 100.88 102.89 99.90 102.89 30,263 +1.55(+1.53%)
Nov 23, 2009 100.71 101.69 99.85 101.34 37,226 +2.03(+2.04%)
Nov 20, 2009 96.86 100.77 95.76 99.31 45,019 +1.70(+1.74%)
Nov 19, 2009 92.14 99.75 91.41 97.61 96,763 +5.05(+5.46%)
Nov 18, 2009 91.65 92.99 89.10 92.56 34,939 +0.81(+0.88%)
Nov 17, 2009 90.23 91.91 89.84 91.75 13,029 +1.35(+1.49%)
Nov 16, 2009 89.57 91.02 89.57 90.40 23,893 +1.35(+1.52%)
Nov 13, 2009 88.66 89.86 87.84 89.05 17,180 +1.26(+1.44%)
Nov 12, 2009 87.59 88.88 87.11 87.79 26,878 -0.20(-0.23%)
Nov 11, 2009 86.83 87.99 86.83 87.99 10,631 +1.38(+1.59%)
Nov 10, 2009 87.00 87.20 85.78 86.61 12,257 -0.31(-0.36%)
Nov 09, 2009 85.23 87.12 85.23 86.92 43,242 +1.88(+2.21%)
Nov 06, 2009 84.82 85.29 83.88 85.04 13,094 -0.25(-0.29%)
Nov 05, 2009 84.52 85.31 83.32 85.29 29,446 +1.80(+2.16%)
Nov 04, 2009 84.52 85.76 83.04 83.49 29,097 -0.26(-0.31%)
Nov 03, 2009 83.34 83.75 80.50 83.75 25,673 -0.08(-0.10%)
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.