Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 235.16 240.20 235.12 239.28 996,187 +5.27(+2.25%)
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%)
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.