Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 211.21 211.88 204.02 204.97 2,729,854 -8.33(-3.90%)
Oct 29, 2009 209.15 214.13 208.39 213.30 1,873,599 +6.94(+3.37%)
Oct 28, 2009 207.67 214.22 205.45 206.36 3,213,342 -0.05(-0.02%)
Oct 27, 2009 206.88 208.88 205.12 206.41 2,099,940 -0.19(-0.09%)
Oct 26, 2009 215.86 216.55 206.59 206.59 1,958,260 -8.62(-4.00%)
Oct 23, 2009 216.19 217.00 214.73 215.21 1,672,253 +0.64(+0.30%)
Oct 22, 2009 211.97 214.76 209.18 214.58 1,178,915 +3.38(+1.60%)
Oct 21, 2009 209.02 217.27 209.02 211.20 1,561,429 +0.63(+0.30%)
Oct 20, 2009 209.55 210.84 208.76 210.57 903,247 -0.56(-0.27%)
Oct 19, 2009 209.63 211.60 207.64 211.13 996,358 +1.62(+0.77%)
Oct 16, 2009 209.45 211.42 207.57 209.51 1,389,777 -1.39(-0.66%)
Oct 15, 2009 203.55 212.66 203.01 210.91 2,603,759 +5.50(+2.68%)
Oct 14, 2009 206.82 207.72 202.64 205.40 1,987,879 +1.98(+0.98%)
Oct 13, 2009 201.98 204.27 200.41 203.42 1,242,504 +1.27(+0.63%)
Oct 12, 2009 204.64 205.89 200.55 202.15 1,474,166 +1.48(+0.74%)
Oct 09, 2009 197.47 201.05 196.76 200.67 1,480,028 +3.24(+1.64%)
Oct 08, 2009 197.37 201.63 196.53 197.43 2,502,918 +0.06(+0.03%)
Oct 07, 2009 188.22 197.94 187.94 197.38 3,480,262 +9.50(+5.06%)
Oct 06, 2009 189.93 190.78 187.09 187.88 2,007,383 +0.21(+0.11%)
Oct 05, 2009 187.65 188.76 185.16 187.67 2,139,805 +0.79(+0.42%)
Oct 02, 2009 184.52 187.17 184.32 186.88 2,011,387 +0.26(+0.14%)
Oct 01, 2009 189.11 190.85 186.39 186.62 1,930,863 -2.56(-1.36%)
Sep 30, 2009 195.20 195.21 188.20 189.19 2,623,691 -4.30(-2.22%)
Sep 29, 2009 196.02 199.22 192.65 193.48 2,386,579 -1.98(-1.02%)
Sep 28, 2009 192.20 196.14 191.13 195.47 2,078,677 +3.89(+2.03%)
Sep 25, 2009 200.60 200.60 190.97 191.57 4,455,283 -9.58(-4.76%)
Sep 24, 2009 205.52 205.65 200.44 201.16 1,663,350 -4.16(-2.03%)
Sep 23, 2009 211.34 211.34 205.10 205.32 1,506,252 -4.86(-2.31%)
Sep 22, 2009 210.37 210.57 207.66 210.18 1,261,246 +1.83(+0.88%)
Sep 21, 2009 208.62 211.35 207.50 208.34 1,407,811 -0.89(-0.42%)
Sep 18, 2009 207.58 209.23 203.60 209.23 5,752,611 +3.15(+1.53%)
Sep 17, 2009 205.74 207.31 204.30 206.08 1,412,037 +2.43(+1.19%)
Sep 16, 2009 201.17 207.16 200.37 203.65 2,135,865 +3.34(+1.67%)
Sep 15, 2009 195.56 201.81 195.02 200.30 2,418,327 +5.65(+2.90%)
Sep 14, 2009 194.15 195.11 193.09 194.65 1,488,198 -0.77(-0.39%)
Sep 11, 2009 199.23 199.23 195.04 195.42 1,268,128 -2.61(-1.32%)
Sep 10, 2009 196.52 198.51 195.84 198.03 967,295 +1.21(+0.61%)
Sep 09, 2009 195.94 198.11 193.96 196.82 2,008,323 +2.68(+1.38%)
Sep 08, 2009 194.75 195.89 192.79 194.15 1,062,217 +1.31(+0.68%)
Sep 04, 2009 190.40 193.63 190.03 192.84 907,207 +2.48(+1.30%)
Sep 03, 2009 189.47 191.68 188.24 190.36 1,614,975 +2.76(+1.47%)
Sep 02, 2009 187.17 189.54 186.28 187.59 953,308 -0.21(-0.11%)
Sep 01, 2009 188.75 193.89 187.80 187.80 1,776,700 -1.83(-0.97%)
Aug 31, 2009 189.12 190.19 186.80 189.63 1,505,791 -0.88(-0.46%)
Aug 28, 2009 194.47 194.80 190.27 190.51 1,106,427 -2.84(-1.47%)
Aug 27, 2009 193.26 193.62 189.98 193.35 958,884 -0.09(-0.04%)
Aug 26, 2009 194.80 194.80 191.10 193.44 1,380,084 -2.10(-1.07%)
Aug 25, 2009 193.62 197.56 193.05 195.53 1,587,310 +4.40(+2.30%)
Aug 24, 2009 194.71 196.33 190.13 191.13 1,256,326 -2.83(-1.46%)
Aug 21, 2009 191.88 194.73 189.27 193.96 1,650,319 +3.96(+2.08%)
Aug 20, 2009 183.81 190.16 183.68 190.00 1,145,392 +5.35(+2.90%)
Aug 19, 2009 184.30 185.51 182.82 184.65 1,006,980 -0.81(-0.44%)
Aug 18, 2009 184.23 186.40 184.23 185.46 719,091 +0.19(+0.10%)
Aug 17, 2009 183.43 187.09 183.37 185.27 1,378,799 -4.34(-2.29%)
Aug 14, 2009 190.81 193.00 188.63 189.62 1,236,521 -1.27(-0.67%)
Aug 13, 2009 191.45 193.67 190.43 190.89 1,588,128 -0.33(-0.17%)
Aug 12, 2009 188.30 192.30 187.46 191.22 1,281,439 +1.53(+0.80%)
Aug 11, 2009 189.04 191.34 188.53 189.69 1,404,726 +0.33(+0.17%)
Aug 10, 2009 191.66 191.76 188.12 189.36 838,527 -1.87(-0.98%)
Aug 07, 2009 190.76 192.79 190.05 191.24 1,254,275 +2.68(+1.42%)
Aug 06, 2009 189.75 191.30 187.74 188.56 1,732,117 -1.40(-0.74%)
Aug 05, 2009 190.07 190.92 187.17 189.96 1,334,391 -0.11(-0.06%)
Aug 04, 2009 185.79 190.08 184.84 190.07 1,699,320 +2.36(+1.26%)
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.