Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 150.07 151.38 149.00 150.13 565,856 -0.55(-0.37%)
Feb 26, 2010 149.79 151.41 149.79 150.68 439,211 +0.34(+0.23%)
Feb 25, 2010 149.10 150.90 147.78 150.34 521,346 -0.04(-0.03%)
Feb 24, 2010 149.62 150.81 149.10 150.38 407,262 +2.40(+1.62%)
Feb 23, 2010 149.83 150.96 147.91 147.97 400,724 -1.63(-1.09%)
Feb 22, 2010 149.80 151.03 148.78 149.60 544,360 +1.19(+0.80%)
Feb 19, 2010 147.55 148.88 147.10 148.42 427,993 +1.23(+0.83%)
Feb 18, 2010 147.65 148.23 145.49 147.19 509,481 +0.44(+0.30%)
Feb 17, 2010 144.90 147.16 144.82 146.75 540,762 +1.85(+1.27%)
Feb 16, 2010 143.45 144.90 142.56 144.90 402,227 +2.24(+1.57%)
Feb 12, 2010 141.44 142.67 142.67 142.67 575,598 -0.10(-0.07%)
Feb 11, 2010 145.15 145.48 141.94 142.76 634,649 -2.64(-1.81%)
Feb 10, 2010 143.33 146.63 143.33 145.40 899,318 +1.55(+1.08%)
Feb 09, 2010 142.47 144.19 141.28 143.85 820,065 +2.91(+2.06%)
Feb 08, 2010 144.21 144.59 140.91 140.94 517,373 -2.84(-1.98%)
Feb 05, 2010 144.93 146.34 138.12 143.79 1,284,840 -1.69(-1.16%)
Feb 04, 2010 149.30 149.87 144.97 145.48 784,755 -6.47(-4.26%)
Feb 03, 2010 148.62 152.81 148.10 151.95 873,626 +3.20(+2.15%)
Feb 02, 2010 146.58 149.01 144.13 148.75 1,040,675 -1.71(-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.