Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 131.12 131.46 126.31 127.37 1,223,029 -4.42(-3.36%)
Apr 29, 2010 129.34 132.33 128.42 131.79 1,010,434 +4.12(+3.23%)
Apr 28, 2010 129.99 132.21 125.41 127.67 1,598,089 -0.73(-0.57%)
Apr 27, 2010 132.90 134.14 128.06 128.40 288 -5.16(-3.86%)
Apr 26, 2010 141.42 141.42 133.18 133.56 2,624,585 -12.51(-8.56%)
Apr 23, 2010 143.22 146.67 143.22 146.07 854,853 +2.24(+1.55%)
Apr 22, 2010 139.83 144.21 138.90 143.83 1,009,358 +4.56(+3.28%)
Apr 21, 2010 140.10 142.15 137.94 139.27 558,597 -1.37(-0.97%)
Apr 20, 2010 141.80 141.80 139.67 140.64 461,501 +0.40(+0.28%)
Apr 19, 2010 138.11 140.95 138.04 140.25 657,027 +1.29(+0.93%)
Apr 16, 2010 142.66 143.06 137.91 138.96 1,186,228 -4.12(-2.88%)
Apr 15, 2010 146.75 146.94 143.02 143.08 837,486 -3.24(-2.21%)
Apr 14, 2010 144.12 146.35 143.64 146.32 847,085 +3.10(+2.17%)
Apr 13, 2010 142.38 143.78 141.58 143.22 485,124 +0.76(+0.53%)
Apr 12, 2010 142.16 143.29 141.66 142.46 810,806 -0.22(-0.15%)
Apr 09, 2010 141.20 144.60 141.20 142.67 1,119,111 +1.07(+0.76%)
Apr 08, 2010 136.75 141.62 136.64 141.60 1,920,073 +3.84(+2.78%)
Apr 07, 2010 137.58 139.42 136.96 137.76 1,614,494 +0.33(+0.24%)
Apr 06, 2010 140.95 141.97 137.10 137.44 2,022,183 -6.64(-4.61%)
Apr 05, 2010 145.84 145.84 142.30 144.08 932,230 -2.01(-1.38%)
Apr 01, 2010 146.36 146.09 146.09 146.09 2,358,108 -4.65(-3.08%)
Mar 31, 2010 151.43 153.52 150.01 150.74 469,272 -0.95(-0.62%)
Mar 30, 2010 152.29 152.37 150.71 151.68 321,796 -0.64(-0.42%)
Mar 29, 2010 151.59 152.58 149.12 152.32 454,453 +0.54(+0.36%)
Mar 26, 2010 156.39 156.40 150.96 151.78 777,249 -4.25(-2.72%)
Mar 25, 2010 155.75 157.62 155.30 156.03 702,789 +0.28(+0.18%)
Mar 24, 2010 156.45 157.07 154.88 155.75 473,002 -1.38(-0.88%)
Mar 23, 2010 156.22 157.66 155.61 157.13 435,005 +0.90(+0.58%)
Mar 22, 2010 154.36 156.30 153.68 156.23 428,855 +0.93(+0.60%)
Mar 19, 2010 156.06 156.43 153.09 155.30 743,491 -0.91(-0.58%)
Mar 18, 2010 154.37 157.13 153.86 156.20 586,387 +1.98(+1.28%)
Mar 17, 2010 152.29 156.89 151.93 154.22 1,293,355 +7.23(+4.92%)
Mar 16, 2010 147.79 147.79 145.77 146.99 419,528 +0.12(+0.08%)
Mar 15, 2010 145.73 147.59 144.85 146.87 555,886 +1.50(+1.03%)
Mar 12, 2010 146.73 147.95 144.22 145.36 869,046 -0.28(-0.19%)
Mar 11, 2010 148.33 149.14 145.12 145.65 1,056,699 -3.66(-2.45%)
Mar 10, 2010 150.76 151.51 149.09 149.31 725,074 -0.88(-0.59%)
Mar 09, 2010 150.20 151.51 149.42 150.19 466,692 -0.80(-0.53%)
Mar 08, 2010 152.17 152.17 149.82 150.98 424,502 -1.18(-0.78%)
Mar 05, 2010 150.21 152.20 149.14 152.17 804,836 +2.76(+1.85%)
Mar 04, 2010 150.84 150.84 146.94 149.41 434,234 +0.53(+0.35%)
Mar 03, 2010 150.31 151.04 147.85 148.88 726,900 -0.23(-0.15%)
Mar 02, 2010 151.50 151.80 149.11 149.11 824,590 -1.10(-0.73%)
Mar 01, 2010 150.14 151.45 149.07 150.20 565,586 -0.55(-0.37%)
Feb 26, 2010 149.86 151.48 149.86 150.75 439,002 +0.34(+0.23%)
Feb 25, 2010 149.17 150.97 147.85 150.41 521,097 -0.04(-0.03%)
Feb 24, 2010 149.69 150.88 149.17 150.45 407,067 +2.41(+1.62%)
Feb 23, 2010 149.90 151.04 147.98 148.05 400,533 -1.63(-1.09%)
Feb 22, 2010 149.87 151.10 148.85 149.67 544,100 +1.19(+0.80%)
Feb 19, 2010 147.62 148.96 147.17 148.49 427,788 +1.23(+0.83%)
Feb 18, 2010 147.72 148.30 145.56 147.26 509,238 +0.44(+0.30%)
Feb 17, 2010 144.97 147.22 144.89 146.82 540,503 +1.85(+1.27%)
Feb 16, 2010 143.52 144.97 142.62 144.97 402,035 +2.24(+1.57%)
Feb 12, 2010 141.51 142.73 142.73 142.73 575,323 -0.10(-0.07%)
Feb 11, 2010 145.22 145.55 142.01 142.83 634,346 -2.64(-1.81%)
Feb 10, 2010 143.40 146.70 143.40 145.47 898,889 +1.55(+1.08%)
Feb 09, 2010 142.53 144.26 141.35 143.92 819,673 +2.91(+2.06%)
Feb 08, 2010 144.28 144.66 140.98 141.01 517,126 -2.84(-1.98%)
Feb 05, 2010 144.99 146.41 138.19 143.86 1,284,226 -1.69(-1.16%)
Feb 04, 2010 149.37 149.94 145.03 145.55 784,380 -6.47(-4.26%)
Feb 03, 2010 148.69 152.88 148.17 152.02 873,208 +3.20(+2.15%)
Feb 02, 2010 146.65 149.09 144.20 148.82 1,040,178 -1.72(-1.14%)
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.