Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 241.00 241.17 230.48 232.40 1,781,809 -6.88(-2.87%)
Apr 29, 2010 237.73 242.15 235.92 239.28 1,503,645 +2.23(+0.94%)
Apr 28, 2010 240.37 241.08 234.78 237.05 1,920,554 -1.73(-0.73%)
Apr 27, 2010 249.03 249.03 238.78 238.78 106 -10.24(-4.11%)
Apr 26, 2010 251.25 252.25 248.93 249.03 757,205 -1.35(-0.54%)
Apr 23, 2010 246.99 250.71 245.48 250.38 1,108,911 +5.27(+2.15%)
Apr 22, 2010 242.49 245.97 236.12 245.11 921,859 +0.95(+0.39%)
Apr 21, 2010 246.75 246.75 242.47 244.16 537,276 -0.75(-0.31%)
Apr 20, 2010 242.63 246.31 240.96 244.91 807 +3.83(+1.59%)
Apr 19, 2010 242.51 245.04 238.66 241.08 1,020,149 -2.06(-0.85%)
Apr 16, 2010 244.57 247.09 241.98 243.14 1,226,903 -2.93(-1.19%)
Apr 15, 2010 247.92 247.98 245.72 246.07 670,466 -0.47(-0.19%)
Apr 14, 2010 242.74 247.57 241.75 246.54 1,244,466 +4.34(+1.79%)
Apr 13, 2010 242.39 244.11 241.00 242.20 761,019 -1.00(-0.41%)
Apr 12, 2010 242.03 244.55 242.00 243.21 697,603 +0.65(+0.27%)
Apr 09, 2010 242.44 243.60 240.63 242.56 529,948 +1.87(+0.78%)
Apr 08, 2010 238.04 241.08 238.04 240.69 683,178 +1.14(+0.48%)
Apr 07, 2010 242.58 243.19 238.84 239.54 835,743 -2.75(-1.14%)
Apr 06, 2010 238.65 244.41 238.60 242.30 1,494,117 +4.75(+2.00%)
Apr 05, 2010 238.35 239.98 236.79 237.55 796,253 -0.24(-0.10%)
Apr 01, 2010 239.30 237.79 237.79 237.79 11,947,666 -0.06(-0.02%)
Mar 31, 2010 236.16 238.11 235.43 237.85 996,613 +1.49(+0.63%)
Mar 30, 2010 233.38 237.69 233.35 236.36 1,286,301 +4.12(+1.77%)
Mar 29, 2010 231.23 233.39 230.93 232.24 777,641 +1.66(+0.72%)
Mar 26, 2010 231.53 232.93 229.48 230.58 1,157,172 +0.14(+0.06%)
Mar 25, 2010 230.77 234.38 230.44 230.44 1,403,711 +1.32(+0.58%)
Mar 24, 2010 229.61 231.18 228.44 229.12 822,191 -0.85(-0.37%)
Mar 23, 2010 231.36 234.71 228.84 229.97 1,176,380 -1.40(-0.60%)
Mar 22, 2010 227.35 232.46 226.85 231.37 863,783 +2.55(+1.11%)
Mar 19, 2010 231.81 232.31 227.13 228.82 1,046,546 -1.82(-0.79%)
Mar 18, 2010 233.01 233.01 229.07 230.64 810,831 -2.20(-0.94%)
Mar 17, 2010 233.81 235.04 231.11 232.84 1,189,968 -0.65(-0.28%)
Mar 16, 2010 234.34 235.32 231.22 233.49 1,032,784 -0.69(-0.30%)
Mar 15, 2010 232.26 234.26 230.50 234.18 1,203,255 +0.10(+0.04%)
Mar 12, 2010 235.10 235.76 232.73 234.08 932,912 -0.21(-0.09%)
Mar 11, 2010 232.28 234.57 230.49 234.28 1,228,914 +0.55(+0.24%)
Mar 10, 2010 231.39 234.57 230.43 233.73 2,088,915 +2.92(+1.27%)
Mar 09, 2010 229.47 235.87 229.10 230.81 2,333,838 +0.81(+0.35%)
Mar 08, 2010 223.89 231.37 223.23 229.99 3,156,806 +5.68(+2.53%)
Mar 05, 2010 218.80 224.55 217.91 224.31 3,514,479 +6.12(+2.81%)
Mar 04, 2010 217.39 218.62 215.21 218.19 1,085,080 +0.80(+0.37%)
Mar 03, 2010 217.09 219.58 216.31 217.39 1,454,391 +0.32(+0.15%)
Mar 02, 2010 217.52 218.68 214.50 217.07 1,414,544 -0.87(-0.40%)
Mar 01, 2010 211.57 218.05 211.05 217.94 2,591,160 +7.84(+3.73%)
Feb 26, 2010 208.80 210.82 207.00 210.10 1,169,311 +2.70(+1.30%)
Feb 25, 2010 205.59 208.97 202.67 207.41 2,124,610 -0.14(-0.07%)
Feb 24, 2010 207.90 208.92 205.07 207.55 1,622,092 -0.35(-0.17%)
Feb 23, 2010 209.03 209.47 205.42 207.90 1,763,779 -2.08(-0.99%)
Feb 22, 2010 208.67 212.52 208.67 209.98 1,159,274 +1.51(+0.72%)
Feb 19, 2010 207.81 209.65 205.64 208.47 1,881,625 +0.58(+0.28%)
Feb 18, 2010 210.04 210.04 207.52 207.90 1,845,339 -2.64(-1.25%)
Feb 17, 2010 211.26 211.68 209.22 210.53 1,334,796 -0.44(-0.21%)
Feb 16, 2010 212.19 213.66 210.23 210.97 1,876,026 -0.17(-0.08%)
Feb 12, 2010 213.27 211.14 211.14 211.14 15,845,501 -3.30(-1.54%)
Feb 11, 2010 212.47 214.71 210.53 214.44 1,305,070 +1.97(+0.93%)
Feb 10, 2010 207.60 213.37 207.60 212.47 1,957,011 +3.23(+1.54%)
Feb 09, 2010 214.06 214.11 208.82 209.24 1,760,565 +0.86(+0.41%)
Feb 08, 2010 206.95 213.93 206.17 208.38 3,007,653 +1.68(+0.81%)
Feb 05, 2010 211.07 211.07 203.34 206.71 6,208,458 -1.28(-0.62%)
Feb 04, 2010 219.44 220.55 206.84 207.99 11,573,886 -23.85(-10.29%)
Feb 03, 2010 236.40 237.85 231.35 231.84 1,916,970 -4.66(-1.97%)
Feb 02, 2010 239.91 240.00 235.80 236.50 1,431,397 -2.78(-1.16%)
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.