Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 188.74 194.80 188.16 188.74 2,723,218 -5.64(-2.90%)
May 27, 2010 196.68 197.64 192.51 194.38 2,099,966 +2.62(+1.37%)
May 26, 2010 196.73 199.20 191.77 191.77 2,327,420 -1.75(-0.90%)
May 25, 2010 190.90 195.19 190.65 193.51 5,276 -2.78(-1.42%)
May 24, 2010 201.49 202.51 196.29 196.29 1,908,996 -3.75(-1.88%)
May 21, 2010 189.32 203.31 189.13 200.04 4,642,345 +7.81(+4.06%)
May 20, 2010 190.64 196.43 189.37 192.23 23,795 +2.85(+1.51%)
May 19, 2010 189.94 199.48 183.39 189.38 9,790,255 -0.34(-0.18%)
May 18, 2010 199.19 200.76 182.95 189.72 9,429 -7.48(-3.80%)
May 17, 2010 201.34 202.68 194.75 197.20 3,649,414 -1.53(-0.77%)
May 14, 2010 198.74 205.82 195.57 198.74 10,902,692 -18.58(-8.55%)
May 13, 2010 217.68 224.43 215.68 217.31 2,356,979 +5.72(+2.70%)
May 12, 2010 210.47 220.97 210.09 211.59 3,113,572 +2.76(+1.32%)
May 11, 2010 209.20 209.95 206.99 208.83 288 -6.61(-3.07%)
May 10, 2010 217.02 217.52 213.59 215.44 3,188,494 +6.75(+3.24%)
May 07, 2010 213.61 218.88 207.71 208.69 3,133,258 -1.79(-0.85%)
May 06, 2010 220.21 222.63 197.38 210.47 534 -16.28(-7.18%)
May 05, 2010 225.91 230.58 220.77 226.75 2,739,720 -8.28(-3.52%)
May 04, 2010 237.01 240.82 232.28 235.03 1,321 +0.48(+0.20%)
May 03, 2010 234.71 234.71 228.75 234.55 1,809,539 +2.53(+1.09%)
Apr 30, 2010 240.60 240.78 230.11 232.03 1,784,700 -6.87(-2.87%)
Apr 29, 2010 237.34 241.76 235.53 238.89 1,506,086 +2.23(+0.94%)
Apr 28, 2010 239.98 240.69 234.40 236.67 1,923,671 -1.73(-0.73%)
Apr 27, 2010 248.63 248.63 238.39 238.40 106 -10.22(-4.11%)
Apr 26, 2010 250.85 251.84 248.53 248.62 758,434 -1.35(-0.54%)
Apr 23, 2010 246.59 250.31 245.09 249.97 1,110,710 +5.26(+2.15%)
Apr 22, 2010 242.09 245.57 235.74 244.71 923,355 +0.94(+0.39%)
Apr 21, 2010 246.35 246.35 242.07 243.77 538,148 -0.75(-0.31%)
Apr 20, 2010 242.23 245.91 240.57 244.51 809 +3.83(+1.59%)
Apr 19, 2010 242.12 244.65 238.28 240.69 1,021,805 -2.06(-0.85%)
Apr 16, 2010 244.18 246.69 241.59 242.75 1,228,894 -2.93(-1.19%)
Apr 15, 2010 247.52 247.57 245.32 245.68 671,554 -0.47(-0.19%)
Apr 14, 2010 242.34 247.17 241.35 246.14 1,246,486 +4.33(+1.79%)
Apr 13, 2010 242.00 243.72 240.60 241.81 762,254 -1.00(-0.41%)
Apr 12, 2010 241.63 244.15 241.61 242.81 698,735 +0.65(+0.27%)
Apr 09, 2010 242.05 243.21 240.24 242.17 530,808 +1.87(+0.78%)
Apr 08, 2010 237.66 240.69 237.66 240.30 684,286 +1.14(+0.48%)
Apr 07, 2010 242.19 242.79 238.45 239.16 837,100 -2.75(-1.14%)
Apr 06, 2010 238.26 244.01 238.21 241.91 1,496,542 +4.74(+2.00%)
Apr 05, 2010 237.96 239.59 236.41 237.16 797,545 -0.24(-0.10%)
Apr 01, 2010 238.91 237.41 237.41 237.41 11,967,057 -0.06(-0.02%)
Mar 31, 2010 235.78 237.73 235.05 237.47 998,231 +1.49(+0.63%)
Mar 30, 2010 233.00 237.31 232.98 235.98 1,288,389 +4.11(+1.77%)
Mar 29, 2010 230.85 233.01 230.56 231.87 778,903 +1.66(+0.72%)
Mar 26, 2010 231.15 232.56 229.11 230.21 1,159,050 +0.14(+0.06%)
Mar 25, 2010 230.40 234.00 230.07 230.07 1,405,990 +1.32(+0.58%)
Mar 24, 2010 229.24 230.81 228.07 228.75 823,525 -0.85(-0.37%)
Mar 23, 2010 230.99 234.33 228.47 229.60 1,178,289 -1.39(-0.60%)
Mar 22, 2010 226.98 232.08 226.48 231.00 865,185 +2.54(+1.11%)
Mar 19, 2010 231.43 231.93 226.76 228.45 1,048,244 -1.81(-0.79%)
Mar 18, 2010 232.63 232.63 228.69 230.27 812,147 -2.20(-0.95%)
Mar 17, 2010 233.43 234.66 230.73 232.46 1,191,899 -0.65(-0.28%)
Mar 16, 2010 233.96 234.94 230.84 233.11 1,034,460 -0.69(-0.30%)
Mar 15, 2010 231.88 233.88 230.13 233.80 1,205,208 +0.10(+0.04%)
Mar 12, 2010 234.72 235.38 232.35 233.70 934,426 -0.21(-0.09%)
Mar 11, 2010 231.90 234.19 230.12 233.90 1,230,909 +0.55(+0.24%)
Mar 10, 2010 231.01 234.19 230.06 233.35 2,092,305 +2.92(+1.27%)
Mar 09, 2010 229.10 235.49 228.73 230.43 2,337,625 +0.81(+0.35%)
Mar 08, 2010 223.53 231.00 222.87 229.62 3,161,930 +5.68(+2.53%)
Mar 05, 2010 218.45 224.19 217.56 223.95 3,520,183 +6.11(+2.81%)
Mar 04, 2010 217.04 218.26 214.86 217.83 1,086,841 +0.79(+0.37%)
Mar 03, 2010 216.74 219.22 215.96 217.04 1,456,751 +0.32(+0.15%)
Mar 02, 2010 217.17 218.33 214.16 216.72 1,416,840 -0.87(-0.40%)
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.