Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 116.15 120.44 115.35 116.15 832,313 -3.12(-2.62%)
May 27, 2010 116.68 119.33 115.09 119.27 1,048,166 +5.78(+5.09%)
May 26, 2010 113.99 114.70 112.32 113.50 1,553,732 +1.11(+0.98%)
May 25, 2010 109.33 112.48 107.59 112.39 144 +0.33(+0.30%)
May 24, 2010 115.90 117.40 112.05 112.06 847,424 -3.12(-2.71%)
May 21, 2010 110.13 115.58 109.32 115.18 1,547,627 +4.41(+3.98%)
May 20, 2010 112.08 113.67 110.77 110.77 1,595 -5.43(-4.67%)
May 19, 2010 116.18 117.38 113.47 116.20 774,039 -0.37(-0.32%)
May 18, 2010 119.18 121.64 115.91 116.57 842,369 -1.74(-1.47%)
May 17, 2010 117.30 119.49 115.64 118.31 798,302 +0.89(+0.75%)
May 14, 2010 117.42 119.51 116.69 117.42 747,256 -1.83(-1.54%)
May 13, 2010 120.55 121.26 119.04 119.26 454,176 -1.11(-0.92%)
May 12, 2010 118.68 120.51 118.32 120.37 670,459 +2.06(+1.74%)
May 11, 2010 118.53 119.54 118.17 118.30 1,359,144 -3.86(-3.16%)
May 10, 2010 122.16 122.49 120.81 122.17 863,541 +3.08(+2.59%)
May 07, 2010 118.73 121.76 117.29 119.09 1,781,266 +0.16(+0.13%)
May 06, 2010 118.89 124.14 115.71 118.93 289 -2.66(-2.18%)
May 05, 2010 121.87 123.46 120.71 121.58 1,107,899 -1.35(-1.10%)
May 04, 2010 127.33 127.65 122.43 122.93 965,774 -5.59(-4.35%)
May 03, 2010 128.42 129.66 127.48 128.52 608,450 +1.22(+0.96%)
Apr 30, 2010 131.06 131.40 126.25 127.31 1,223,614 -4.42(-3.36%)
Apr 29, 2010 129.28 132.27 128.36 131.73 1,010,917 +4.12(+3.23%)
Apr 28, 2010 129.93 132.14 125.35 127.61 1,598,852 -0.73(-0.57%)
Apr 27, 2010 132.84 134.07 128.00 128.34 289 -5.16(-3.86%)
Apr 26, 2010 141.35 141.35 133.12 133.50 2,625,839 -12.50(-8.56%)
Apr 23, 2010 143.16 146.60 143.16 146.00 855,262 +2.24(+1.55%)
Apr 22, 2010 139.76 144.14 138.83 143.76 1,009,840 +4.56(+3.28%)
Apr 21, 2010 140.04 142.08 137.88 139.21 558,864 -1.37(-0.97%)
Apr 20, 2010 141.73 141.73 139.60 140.57 461,722 +0.39(+0.28%)
Apr 19, 2010 138.04 140.89 137.97 140.18 657,341 +1.29(+0.93%)
Apr 16, 2010 142.60 143.00 137.84 138.89 1,186,795 -4.12(-2.88%)
Apr 15, 2010 146.68 146.87 142.96 143.01 837,886 -3.24(-2.21%)
Apr 14, 2010 144.05 146.28 143.57 146.25 847,490 +3.10(+2.17%)
Apr 13, 2010 142.31 143.72 141.52 143.15 485,356 +0.76(+0.53%)
Apr 12, 2010 142.09 143.22 141.59 142.39 811,193 -0.22(-0.15%)
Apr 09, 2010 141.13 144.53 141.13 142.60 1,119,646 +1.07(+0.76%)
Apr 08, 2010 136.69 141.55 136.58 141.53 1,920,991 +3.83(+2.78%)
Apr 07, 2010 137.51 139.35 136.90 137.70 1,615,266 +0.32(+0.24%)
Apr 06, 2010 140.88 141.90 137.03 137.37 2,023,149 -6.63(-4.61%)
Apr 05, 2010 145.77 145.77 142.23 144.01 932,676 -2.01(-1.38%)
Apr 01, 2010 146.29 146.02 146.02 146.02 2,359,235 -4.64(-3.08%)
Mar 31, 2010 151.36 153.44 149.94 150.66 469,496 -0.95(-0.63%)
Mar 30, 2010 152.22 152.30 150.63 151.61 321,950 -0.64(-0.42%)
Mar 29, 2010 151.52 152.51 149.05 152.25 454,670 +0.54(+0.36%)
Mar 26, 2010 156.32 156.32 150.88 151.71 777,621 -4.25(-2.72%)
Mar 25, 2010 155.68 157.54 155.22 155.96 703,125 +0.28(+0.18%)
Mar 24, 2010 156.37 157.00 154.81 155.67 473,228 -1.38(-0.88%)
Mar 23, 2010 156.14 157.59 155.53 157.06 435,213 +0.90(+0.58%)
Mar 22, 2010 154.29 156.23 153.60 156.16 429,060 +0.93(+0.60%)
Mar 19, 2010 155.98 156.36 153.02 155.22 743,846 -0.91(-0.58%)
Mar 18, 2010 154.29 157.06 153.78 156.13 586,668 +1.98(+1.28%)
Mar 17, 2010 152.21 156.81 151.86 154.15 1,293,973 +7.23(+4.92%)
Mar 16, 2010 147.72 147.72 145.70 146.92 419,729 +0.12(+0.09%)
Mar 15, 2010 145.66 147.51 144.78 146.79 556,152 +1.50(+1.03%)
Mar 12, 2010 146.66 147.88 144.15 145.29 869,461 -0.28(-0.20%)
Mar 11, 2010 148.26 149.07 145.06 145.58 1,057,204 -3.66(-2.45%)
Mar 10, 2010 150.69 151.44 149.02 149.24 725,421 -0.88(-0.58%)
Mar 09, 2010 150.13 151.44 149.35 150.12 466,915 -0.80(-0.53%)
Mar 08, 2010 152.09 152.09 149.75 150.91 424,705 -1.18(-0.78%)
Mar 05, 2010 150.14 152.13 149.07 152.09 805,221 +2.76(+1.85%)
Mar 04, 2010 150.77 150.77 146.87 149.34 434,441 +0.53(+0.35%)
Mar 03, 2010 150.24 150.97 147.78 148.81 727,247 -0.23(-0.15%)
Mar 02, 2010 151.43 151.73 149.04 149.04 824,984 -1.09(-0.73%)
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.