Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 166.12 182.29 162.94 177.73 21,653,144 +30.66(+20.85%)
Oct 30, 2007 147.92 148.18 143.82 147.07 3,281,336 -0.19(-0.13%)
Oct 29, 2007 148.90 151.19 146.85 147.26 1,721,074 +0.30(+0.20%)
Oct 26, 2007 144.11 149.44 144.11 146.96 3,048,290 +5.29(+3.73%)
Oct 25, 2007 137.58 142.71 135.09 141.67 7,080,907 +3.82(+2.77%)
Oct 24, 2007 138.51 138.51 133.97 137.85 3,546,437 -0.96(-0.69%)
Oct 23, 2007 139.78 142.62 137.81 138.82 4,798,322 +1.63(+1.19%)
Oct 22, 2007 140.37 143.82 136.04 137.19 5,916,107 -4.69(-3.30%)
Oct 19, 2007 143.42 144.19 140.72 141.88 1,843,207 -1.98(-1.38%)
Oct 18, 2007 143.42 145.49 141.32 143.86 1,990,129 -0.83(-0.58%)
Oct 17, 2007 147.87 148.23 141.64 144.69 2,747,500 -0.93(-0.64%)
Oct 16, 2007 146.36 146.93 144.27 145.62 2,436,666 -2.16(-1.46%)
Oct 15, 2007 152.74 153.16 146.28 147.78 2,733,716 -4.96(-3.25%)
Oct 12, 2007 152.20 154.37 151.29 152.74 1,855,709 +1.28(+0.85%)
Oct 11, 2007 154.71 158.46 148.06 151.46 4,413,984 -2.79(-1.81%)
Oct 10, 2007 152.06 156.51 151.61 154.25 3,809,261 +1.99(+1.31%)
Oct 09, 2007 152.78 153.95 151.62 152.26 2,305,237 +0.31(+0.20%)
Oct 08, 2007 152.55 153.38 148.56 151.95 2,001,562 -0.09(-0.06%)
Oct 05, 2007 153.76 154.30 149.30 152.04 2,162,910 +0.85(+0.56%)
Oct 04, 2007 147.58 152.91 147.55 151.19 3,472,602 +4.31(+2.94%)
Oct 03, 2007 142.25 150.07 142.06 146.88 5,632,841 +3.71(+2.59%)
Oct 02, 2007 144.82 145.28 141.91 143.17 2,048,898 -0.36(-0.25%)
Oct 01, 2007 138.26 144.95 138.26 143.53 3,968,367 +5.05(+3.65%)
Sep 28, 2007 137.40 142.47 135.91 138.48 4,899,805 -0.03(-0.02%)
Sep 27, 2007 135.01 140.35 132.50 138.51 4,384,055 +4.82(+3.61%)
Sep 26, 2007 133.80 135.13 131.02 133.69 2,984,047 -0.13(-0.10%)
Sep 25, 2007 131.36 134.58 130.25 133.82 4,258,663 +0.68(+0.51%)
Sep 24, 2007 138.04 138.15 129.94 133.14 5,459,099 -4.02(-2.93%)
Sep 21, 2007 141.22 142.16 137.03 137.16 2,177,655 -2.76(-1.97%)
Sep 20, 2007 140.38 141.78 138.62 139.92 2,081,221 +0.01(+0.01%)
Sep 19, 2007 139.45 142.25 137.48 139.91 4,987,772 +3.45(+2.53%)
Sep 18, 2007 129.32 139.39 127.09 136.46 5,550,564 +8.51(+6.65%)
Sep 17, 2007 128.63 129.38 126.34 127.95 1,485,571 -1.06(-0.82%)
Sep 14, 2007 128.94 130.08 127.06 129.01 1,895,030 -1.54(-1.18%)
Sep 13, 2007 129.81 133.23 126.40 130.55 3,296,188 +2.50(+1.95%)
Sep 12, 2007 124.00 128.55 122.70 128.06 2,170,603 +4.36(+3.53%)
Sep 11, 2007 121.71 125.88 121.71 123.69 2,288,141 +2.30(+1.90%)
Sep 10, 2007 122.34 123.50 118.51 121.39 2,838,859 -0.47(-0.38%)
Sep 07, 2007 122.69 123.56 121.23 121.86 2,647,273 -4.27(-3.38%)
Sep 06, 2007 129.07 129.13 125.46 126.13 1,498,287 -0.74(-0.58%)
Sep 05, 2007 127.98 127.98 125.68 126.87 1,998,998 -2.51(-1.94%)
Sep 04, 2007 128.21 130.93 127.42 129.37 2,006,050 +1.17(+0.91%)
Aug 31, 2007 127.00 130.50 126.31 128.21 2,867,496 +4.23(+3.41%)
Aug 30, 2007 122.60 125.83 121.90 123.97 2,331,096 -0.89(-0.71%)
Aug 29, 2007 124.87 126.44 121.67 124.86 3,510,962 +1.22(+0.98%)
Aug 28, 2007 127.68 128.68 121.76 123.65 4,635,586 -5.74(-4.43%)
Aug 27, 2007 129.55 131.87 128.07 129.38 1,850,613 -1.48(-1.13%)
Aug 24, 2007 133.13 133.13 129.31 130.86 2,287,714 -2.30(-1.73%)
Aug 23, 2007 136.51 136.64 129.63 133.16 3,096,374 -2.37(-1.75%)
Aug 22, 2007 133.13 136.14 132.27 135.53 2,840,889 +4.36(+3.33%)
Aug 21, 2007 130.09 133.49 129.15 131.17 2,250,956 +2.11(+1.64%)
Aug 20, 2007 130.62 132.01 127.57 129.06 3,091,031 +0.84(+0.66%)
Aug 17, 2007 127.07 130.18 122.13 128.21 5,436,232 +6.55(+5.38%)
Aug 16, 2007 116.23 130.70 112.30 121.66 7,693,022 +0.90(+0.74%)
Aug 15, 2007 125.37 127.00 120.72 120.76 3,541,372 -4.19(-3.36%)
Aug 14, 2007 126.11 127.69 122.97 124.96 4,007,101 -2.87(-2.25%)
Aug 13, 2007 133.36 133.95 127.30 127.83 3,857,378 -1.69(-1.31%)
Aug 10, 2007 130.37 130.97 124.95 129.52 4,614,209 -2.70(-2.04%)
Aug 09, 2007 133.43 137.11 131.96 132.22 4,072,204 -6.31(-4.55%)
Aug 08, 2007 136.49 140.38 134.76 138.53 5,068,159 +3.51(+2.60%)
Aug 07, 2007 128.79 135.72 126.34 135.02 7,533,908 +6.22(+4.83%)
Aug 06, 2007 123.64 129.60 115.54 128.79 9,283,139 +5.09(+4.12%)
Aug 03, 2007 126.00 133.47 123.23 123.70 7,442,997 -9.77(-7.32%)
Aug 02, 2007 137.57 138.32 130.37 133.47 6,035,271 -6.91(-4.92%)
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.