Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 114.04 114.54 111.57 113.75 617,797 -1.42(-1.23%)
Sep 29, 2009 115.45 115.92 114.69 115.17 357,956 -0.63(-0.54%)
Sep 28, 2009 114.06 116.48 113.19 115.80 426,847 -0.24(-0.21%)
Sep 25, 2009 116.26 117.26 115.11 116.04 350,392 -0.47(-0.40%)
Sep 24, 2009 117.89 118.59 115.22 116.51 594,156 -2.52(-2.12%)
Sep 23, 2009 120.79 121.20 118.84 119.03 398,473 -2.12(-1.75%)
Sep 22, 2009 121.75 121.96 120.20 121.15 328,856 +2.12(+1.78%)
Sep 21, 2009 119.06 119.29 118.09 119.03 296,842 -0.79(-0.66%)
Sep 18, 2009 120.82 121.01 119.31 119.82 349,885 -0.78(-0.65%)
Sep 17, 2009 120.07 122.30 120.02 120.60 314,981 +0.98(+0.82%)
Sep 16, 2009 120.00 121.22 118.73 119.62 489,583 +1.84(+1.56%)
Sep 15, 2009 116.87 118.04 115.77 117.78 453,685 +0.61(+0.52%)
Sep 14, 2009 115.21 117.49 114.72 117.17 411,936 -0.66(-0.56%)
Sep 11, 2009 118.16 119.00 117.43 117.83 325,580 +0.18(+0.15%)
Sep 10, 2009 117.51 117.65 116.04 117.65 473,439 +0.22(+0.19%)
Sep 09, 2009 117.50 117.62 116.62 117.43 604,730 -0.40(-0.34%)
Sep 08, 2009 117.40 117.90 116.38 117.83 646,299 +3.53(+3.09%)
Sep 04, 2009 113.16 114.83 112.67 114.30 589,222 +3.62(+3.27%)
Sep 03, 2009 111.12 111.65 109.64 110.68 281,599 +1.04(+0.95%)
Sep 02, 2009 109.07 110.91 109.07 109.64 306,903 +0.49(+0.45%)
Sep 01, 2009 111.64 112.75 108.72 109.15 730,712 -0.60(-0.55%)
Aug 31, 2009 110.26 110.94 108.77 109.75 450,914 -3.44(-3.04%)
Aug 28, 2009 114.59 115.99 112.74 113.19 355,882 -1.61(-1.40%)
Aug 27, 2009 113.14 114.91 111.93 114.80 505,433 +1.27(+1.12%)
Aug 26, 2009 113.16 113.91 112.64 113.53 404,189 +1.53(+1.37%)
Aug 25, 2009 114.36 114.50 111.86 112.00 621,534 -0.75(-0.67%)
Aug 24, 2009 114.38 114.38 112.50 112.75 406,481 +0.02(+0.02%)
Aug 21, 2009 112.00 113.59 111.81 112.73 394,374 +0.44(+0.39%)
Aug 20, 2009 111.36 112.93 111.35 112.29 395,401 +2.03(+1.84%)
Aug 19, 2009 108.33 110.87 107.51 110.26 441,889 +0.70(+0.64%)
Aug 18, 2009 109.52 110.06 108.22 109.56 588,130 +1.34(+1.23%)
Aug 17, 2009 109.16 109.20 107.02 108.22 665,371 -5.36(-4.72%)
Aug 14, 2009 115.58 115.59 112.43 113.58 299,651 -2.22(-1.92%)
Aug 13, 2009 116.15 116.15 114.08 115.80 317,374 +0.32(+0.28%)
Aug 12, 2009 114.60 116.00 114.50 115.48 335,137 -0.61(-0.53%)
Aug 11, 2009 117.51 118.32 115.10 116.09 451,285 -1.68(-1.43%)
Aug 10, 2009 117.40 118.95 116.77 117.77 265,867 -0.46(-0.39%)
Aug 07, 2009 116.72 119.48 116.72 118.23 371,457 -0.24(-0.20%)
Aug 06, 2009 120.43 120.88 117.71 118.47 457,592 +0.34(+0.29%)
Aug 05, 2009 119.26 119.26 116.00 118.13 356,647 -1.95(-1.62%)
Aug 04, 2009 119.45 120.65 119.18 120.08 417,642 -2.00(-1.64%)
Aug 03, 2009 120.38 123.00 120.10 122.08 623,340 +4.33(+3.68%)
Jul 31, 2009 117.99 118.68 116.87 117.75 386,406 -0.52(-0.44%)
Jul 30, 2009 117.44 119.28 117.23 118.27 518,187 +2.87(+2.49%)
Jul 29, 2009 118.04 118.40 114.43 115.40 800,528 -5.11(-4.24%)
Jul 28, 2009 120.60 121.09 118.36 120.51 735,166 +0.19(+0.16%)
Jul 27, 2009 120.49 121.18 119.34 120.32 439,611 +1.11(+0.93%)
Jul 24, 2009 118.30 120.00 118.00 119.21 484,263 -0.68(-0.57%)
Jul 23, 2009 116.21 120.08 116.21 119.89 969,183 +5.06(+4.41%)
Jul 22, 2009 113.09 115.72 113.04 114.83 704,229 +1.01(+0.89%)
Jul 21, 2009 114.58 115.00 112.09 113.82 646,799 -0.03(-0.03%)
Jul 20, 2009 113.04 114.06 112.34 113.85 912,084 +4.07(+3.71%)
Jul 17, 2009 109.70 110.32 108.48 109.78 618,847 +2.05(+1.90%)
Jul 16, 2009 106.29 108.20 105.69 107.73 653,086 +0.65(+0.61%)
Jul 15, 2009 104.82 108.00 104.32 107.08 637,815 +4.08(+3.96%)
Jul 14, 2009 103.14 103.80 102.09 103.00 513,904 +1.69(+1.67%)
Jul 13, 2009 99.94 101.58 99.67 101.31 730,604 -0.99(-0.97%)
Jul 10, 2009 102.69 102.69 100.71 102.30 319,935 -1.95(-1.87%)
Jul 09, 2009 103.65 105.21 103.32 104.25 553,662 +2.47(+2.43%)
Jul 08, 2009 101.85 103.49 100.04 101.78 718,051 -1.27(-1.23%)
Jul 07, 2009 104.96 104.98 102.77 103.05 577,496 -2.63(-2.49%)
Jul 06, 2009 107.02 107.02 104.00 105.68 1,016,508 -2.20(-2.04%)
Jul 02, 2009 109.31 109.68 107.15 107.88 408,175 -4.79(-4.25%)
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.