Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 204.02 208.69 201.00 208.69 1,946,586 +5.04(+2.48%)
Mar 28, 2008 208.18 208.35 201.68 203.65 1,844,241 -2.90(-1.40%)
Mar 27, 2008 210.50 211.97 205.94 206.55 2,089,902 -2.01(-0.96%)
Mar 26, 2008 209.91 212.86 206.92 208.56 2,098,798 -1.99(-0.95%)
Mar 25, 2008 204.17 215.25 201.75 210.55 4,669,386 +7.94(+3.92%)
Mar 24, 2008 208.04 215.58 200.98 202.62 5,898,199 -3.63(-1.76%)
Mar 21, 2008 193.35 208.19 189.39 206.25 6,214,584 +0.00(+0.00%)
Mar 20, 2008 193.35 208.19 189.39 206.25 6,213,943 +11.22(+5.75%)
Mar 19, 2008 201.69 205.89 193.98 195.03 10,064,749 -1.74(-0.88%)
Mar 18, 2008 191.85 201.62 187.64 196.77 4,893,333 +8.17(+4.33%)
Mar 17, 2008 188.95 193.49 180.65 188.60 4,616,444 -6.67(-3.42%)
Mar 14, 2008 199.34 201.59 190.92 195.27 4,635,532 -1.00(-0.51%)
Mar 13, 2008 186.23 199.26 183.89 196.27 6,018,654 +5.45(+2.85%)
Mar 12, 2008 182.49 194.19 181.75 190.82 4,148,800 +7.54(+4.12%)
Mar 11, 2008 182.40 184.36 171.81 183.28 6,715,849 +4.06(+2.27%)
Mar 10, 2008 179.80 183.39 177.74 179.22 3,570,866 -0.94(-0.52%)
Mar 07, 2008 175.55 181.14 174.43 180.16 4,916,378 +2.36(+1.33%)
Mar 06, 2008 177.81 178.94 176.91 177.81 2,604,028 -0.94(-0.53%)
Mar 05, 2008 180.39 182.30 177.69 178.75 2,409,669 -1.38(-0.76%)
Mar 04, 2008 175.94 181.02 173.15 180.13 3,804,245 +3.66(+2.07%)
Mar 03, 2008 176.22 183.34 173.79 176.47 3,067,274 -1.35(-0.76%)
Feb 29, 2008 180.29 181.36 177.46 177.81 2,209,714 -4.40(-2.41%)
Feb 28, 2008 177.11 184.51 175.24 182.21 3,141,476 +3.28(+1.84%)
Feb 27, 2008 181.56 183.64 176.65 178.93 3,427,598 -4.39(-2.39%)
Feb 26, 2008 185.77 188.10 180.54 183.32 3,289,386 -2.41(-1.29%)
Feb 25, 2008 188.44 189.04 177.66 185.72 7,652,744 -4.71(-2.47%)
Feb 22, 2008 191.95 192.29 185.30 190.43 5,316,149 -0.94(-0.49%)
Feb 21, 2008 193.02 196.96 188.79 191.37 2,399,209 -3.50(-1.80%)
Feb 20, 2008 187.64 195.97 186.56 194.87 2,514,171 +3.76(+1.97%)
Feb 19, 2008 194.67 196.02 188.49 191.10 1,925,891 -1.68(-0.87%)
Feb 18, 2008 187.73 193.69 185.14 192.79 0 +0.00(+0.00%)
Feb 15, 2008 187.73 193.69 185.14 192.79 3,122,145 +3.53(+1.86%)
Feb 14, 2008 190.93 192.32 184.48 189.26 2,874,599 -2.37(-1.24%)
Feb 13, 2008 193.16 193.75 189.72 191.63 2,251,182 +0.71(+0.37%)
Feb 12, 2008 195.40 200.82 189.04 190.92 3,134,841 -1.97(-1.02%)
Feb 11, 2008 193.80 196.47 189.76 192.89 2,417,603 +0.47(+0.24%)
Feb 08, 2008 189.98 193.34 186.83 192.42 3,121,641 +4.43(+2.35%)
Feb 07, 2008 189.06 191.95 182.65 188.00 4,114,104 -3.81(-1.99%)
Feb 06, 2008 194.66 194.66 186.10 191.81 5,266,987 -1.71(-0.89%)
Feb 05, 2008 200.05 202.14 192.68 193.52 4,213,919 -8.63(-4.27%)
Feb 04, 2008 201.21 208.00 200.57 202.15 3,775,675 +0.54(+0.27%)
Feb 01, 2008 197.16 203.41 196.21 201.60 4,849,712 +7.88(+4.07%)
Jan 31, 2008 192.81 204.44 186.80 193.72 11,848,627 +16.85(+9.52%)
Jan 30, 2008 177.86 185.03 175.94 176.88 3,975,868 -2.30(-1.28%)
Jan 29, 2008 176.89 180.09 172.67 179.18 3,628,075 +4.02(+2.30%)
Jan 28, 2008 178.19 181.39 172.47 175.16 3,583,519 -5.87(-3.24%)
Jan 25, 2008 181.10 183.43 175.49 181.03 3,417,158 +1.54(+0.86%)
Jan 24, 2008 181.60 181.64 173.07 179.48 3,383,762 -0.76(-0.42%)
Jan 23, 2008 167.33 182.75 159.50 180.24 6,387,603 +9.75(+5.72%)
Jan 22, 2008 153.49 173.06 150.51 170.49 5,649,166 +7.07(+4.32%)
Jan 21, 2008 167.13 168.22 162.26 163.42 0 +0.00(+0.00%)
Jan 18, 2008 167.13 168.22 162.26 163.42 4,083,807 -2.12(-1.28%)
Jan 17, 2008 163.10 168.17 163.10 165.54 4,630,293 +1.26(+0.77%)
Jan 16, 2008 162.09 168.34 158.73 164.27 4,996,459 +0.50(+0.30%)
Jan 15, 2008 162.61 169.82 161.47 163.78 5,139,323 -3.01(-1.81%)
Jan 14, 2008 168.97 170.24 162.41 166.79 6,530,769 -0.89(-0.53%)
Jan 11, 2008 177.35 177.36 164.95 167.68 12,248,192 -15.74(-8.58%)
Jan 10, 2008 178.64 186.05 173.25 183.42 5,250,341 -0.55(-0.30%)
Jan 09, 2008 184.37 187.37 177.49 183.97 4,160,698 -1.33(-0.72%)
Jan 08, 2008 188.03 194.38 183.42 185.30 3,559,790 -2.35(-1.25%)
Jan 07, 2008 188.77 189.04 175.42 187.65 4,686,631 -0.64(-0.34%)
Jan 04, 2008 191.69 195.78 185.71 188.29 4,106,020 -10.23(-5.15%)
Jan 03, 2008 200.80 201.26 191.97 198.52 3,098,061 -2.40(-1.19%)
Jan 02, 2008 203.93 206.16 198.97 200.91 2,153,636 -0.49(-0.24%)
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.