Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 235.19 238.92 233.25 234.01 1,606,720 +0.42(+0.18%)
Jan 28, 2010 240.00 241.55 230.20 233.59 1,721,297 -6.44(-2.68%)
Jan 27, 2010 233.81 240.12 232.56 240.03 1,074,909 +7.23(+3.11%)
Jan 26, 2010 236.00 237.03 232.28 232.80 1,195,094 -3.60(-1.52%)
Jan 25, 2010 237.29 238.06 232.75 236.40 1,154,407 +0.60(+0.25%)
Jan 22, 2010 241.02 244.40 235.12 235.80 1,414,998 -6.27(-2.59%)
Jan 21, 2010 246.79 250.02 239.83 242.07 1,509,014 -4.57(-1.85%)
Jan 20, 2010 246.29 249.23 245.53 246.64 1,090,432 -1.27(-0.51%)
Jan 19, 2010 245.81 252.72 245.06 247.92 1,562,571 +1.97(+0.80%)
Jan 15, 2010 245.16 245.95 245.95 245.95 20,737,552 +2.03(+0.83%)
Jan 14, 2010 239.96 245.19 238.32 243.92 1,327,664 +4.06(+1.69%)
Jan 13, 2010 235.80 239.95 233.79 239.86 916,720 +6.08(+2.60%)
Jan 12, 2010 233.72 236.86 232.76 233.79 917,792 -0.13(-0.06%)
Jan 11, 2010 238.38 239.13 232.12 233.92 1,192,904 -3.91(-1.65%)
Jan 08, 2010 236.29 238.71 235.70 237.83 922,042 +0.08(+0.04%)
Jan 07, 2010 237.29 237.91 235.02 237.75 1,203,745 -1.56(-0.65%)
Jan 06, 2010 239.95 239.95 236.44 239.31 1,151,725 -0.35(-0.14%)
Jan 05, 2010 241.30 241.42 236.82 239.66 1,378,960 -0.71(-0.30%)
Jan 04, 2010 241.44 241.64 239.65 240.37 995,911 +0.81(+0.34%)
Dec 31, 2009 242.04 239.56 239.56 239.56 10,576,269 -1.87(-0.77%)
Dec 30, 2009 241.82 242.12 240.33 241.44 444,070 -0.36(-0.15%)
Dec 29, 2009 241.17 242.39 240.57 241.79 652,376 +1.29(+0.54%)
Dec 28, 2009 239.49 240.94 236.78 240.50 758,062 +1.46(+0.61%)
Dec 24, 2009 238.25 240.43 238.18 239.04 293,999 +0.09(+0.04%)
Dec 23, 2009 239.58 241.08 237.55 238.95 875,978 -0.28(-0.12%)
Dec 22, 2009 239.42 241.59 238.64 239.23 904,096 +0.24(+0.10%)
Dec 21, 2009 239.58 240.05 237.44 238.98 985,683 +0.49(+0.20%)
Dec 18, 2009 233.26 239.32 232.90 238.50 2,679,665 +6.64(+2.86%)
Dec 17, 2009 229.71 232.94 229.29 231.86 1,371,259 +1.40(+0.61%)
Dec 16, 2009 229.67 231.80 229.30 230.46 1,480,695 +0.66(+0.29%)
Dec 15, 2009 230.96 233.63 229.03 229.80 1,618,712 -1.81(-0.78%)
Dec 14, 2009 228.86 231.87 228.76 231.61 1,341,460 +3.31(+1.45%)
Dec 11, 2009 230.06 230.22 227.98 228.30 904,103 -0.17(-0.07%)
Dec 10, 2009 229.00 229.73 226.45 228.46 1,041,694 +1.10(+0.49%)
Dec 09, 2009 222.60 227.66 222.22 227.36 985,427 +4.05(+1.81%)
Dec 08, 2009 222.74 224.35 221.51 223.31 741,454 -0.31(-0.14%)
Dec 07, 2009 224.14 226.94 222.32 223.62 815,432 -2.24(-0.99%)
Dec 04, 2009 224.61 227.57 220.41 225.85 1,529,987 +4.84(+2.19%)
Dec 03, 2009 228.19 229.06 220.35 221.01 1,290,392 -5.86(-2.58%)
Dec 02, 2009 226.69 231.06 226.40 226.87 1,493,925 -0.53(-0.23%)
Dec 01, 2009 226.43 228.32 225.41 227.41 1,475,074 +1.99(+0.88%)
Nov 30, 2009 221.75 225.41 220.94 225.41 1,487,482 +4.93(+2.24%)
Nov 27, 2009 219.48 223.11 219.46 220.48 692,483 -3.98(-1.77%)
Nov 25, 2009 223.17 225.15 222.38 224.46 1,248,037 +2.05(+0.92%)
Nov 24, 2009 221.66 222.86 219.01 222.41 1,120,051 +1.37(+0.62%)
Nov 23, 2009 218.52 221.14 217.86 221.04 1,405,231 +4.71(+2.18%)
Nov 20, 2009 215.01 216.88 213.79 216.34 1,936,018 +1.00(+0.46%)
Nov 19, 2009 211.29 220.83 208.58 215.33 4,696,833 +2.63(+1.24%)
Nov 18, 2009 215.30 217.05 211.42 212.70 2,213,629 -3.48(-1.61%)
Nov 17, 2009 215.02 216.61 214.44 216.19 2,018,802 +0.19(+0.09%)
Nov 16, 2009 221.27 221.57 214.24 216.00 2,841,219 -3.67(-1.67%)
Nov 13, 2009 221.05 221.80 217.72 219.67 1,596,031 -2.03(-0.92%)
Nov 12, 2009 222.26 226.15 220.51 221.70 1,475,970 -0.94(-0.42%)
Nov 11, 2009 223.70 227.26 221.25 222.64 1,846,776 -0.72(-0.32%)
Nov 10, 2009 225.90 226.01 222.23 223.36 2,128,525 -3.29(-1.45%)
Nov 09, 2009 223.21 227.35 219.93 226.66 2,972,333 +4.95(+2.23%)
Nov 06, 2009 213.15 221.97 212.70 221.71 2,654,022 +9.85(+4.65%)
Nov 05, 2009 213.38 215.49 210.14 211.86 2,010,023 +1.31(+0.62%)
Nov 04, 2009 205.99 214.12 205.99 210.55 3,717,929 +5.41(+2.64%)
Nov 03, 2009 210.55 211.65 196.13 205.14 6,180,738 -3.23(-1.55%)
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.