Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 154.90 154.90 146.52 147.32 701,118 -4.01(-2.65%)
Jan 28, 2010 156.40 157.40 148.65 151.33 923,677 -4.91(-3.14%)
Jan 27, 2010 157.34 159.25 150.58 156.25 813,034 +1.42(+0.92%)
Jan 26, 2010 154.72 157.71 153.99 154.83 294,729 -1.21(-0.77%)
Jan 25, 2010 155.33 157.29 154.24 156.03 283,773 +1.01(+0.65%)
Jan 22, 2010 158.12 162.38 153.38 155.03 410,386 -3.61(-2.28%)
Jan 21, 2010 165.38 165.38 158.39 158.64 514,712 -5.53(-3.37%)
Jan 20, 2010 164.67 164.94 162.14 164.16 294,532 -1.21(-0.73%)
Jan 19, 2010 163.77 165.95 161.38 165.37 272,243 +1.32(+0.81%)
Jan 15, 2010 163.88 164.04 164.04 164.04 285,920 +0.13(+0.08%)
Jan 14, 2010 164.79 165.56 163.29 163.91 237,747 -1.05(-0.63%)
Jan 13, 2010 161.38 165.33 161.38 164.96 295,115 +0.65(+0.40%)
Jan 12, 2010 166.22 167.56 164.31 164.31 301,953 -2.99(-1.79%)
Jan 11, 2010 165.33 167.98 165.33 167.30 301,619 +2.68(+1.63%)
Jan 08, 2010 163.61 164.95 163.12 164.62 325,641 +1.15(+0.70%)
Jan 07, 2010 161.68 163.78 161.23 163.47 316,766 +1.78(+1.10%)
Jan 06, 2010 164.33 164.43 161.27 161.69 404,086 -3.40(-2.06%)
Jan 05, 2010 164.71 165.13 163.13 165.09 288,454 +0.71(+0.43%)
Jan 04, 2010 162.64 165.09 160.90 164.38 346,436 +4.40(+2.75%)
Dec 31, 2009 163.98 159.99 159.99 159.99 377,791 -3.49(-2.14%)
Dec 30, 2009 165.15 165.21 163.27 163.48 241,634 -1.12(-0.68%)
Dec 29, 2009 165.15 166.51 164.48 164.60 482,148 -0.32(-0.20%)
Dec 28, 2009 165.36 165.36 163.78 164.93 310,741 -0.19(-0.12%)
Dec 24, 2009 164.07 165.66 164.07 165.12 112,053 +0.67(+0.41%)
Dec 23, 2009 164.91 165.60 163.89 164.45 277,465 -0.46(-0.28%)
Dec 22, 2009 165.83 166.34 164.25 164.91 323,513 +0.39(+0.23%)
Dec 21, 2009 164.95 165.96 163.96 164.53 376,478 -0.01(-0.01%)
Dec 18, 2009 162.13 165.13 161.55 164.54 1,274,961 +2.69(+1.66%)
Dec 17, 2009 160.37 163.28 159.72 161.85 515,540 +3.38(+2.13%)
Dec 16, 2009 157.44 162.31 157.44 158.47 587,622 +2.12(+1.36%)
Dec 15, 2009 156.24 156.74 154.14 156.35 545,071 +0.52(+0.33%)
Dec 14, 2009 155.21 155.83 154.83 155.83 227,122 +0.11(+0.07%)
Dec 11, 2009 156.78 157.31 155.18 155.72 274,891 -1.05(-0.67%)
Dec 10, 2009 156.15 158.47 156.15 156.77 282,213 +0.37(+0.23%)
Dec 09, 2009 154.67 156.74 152.99 156.40 332,281 +2.16(+1.40%)
Dec 08, 2009 151.58 155.45 151.24 154.25 454,287 +1.61(+1.06%)
Dec 07, 2009 153.41 155.65 151.58 152.63 795,772 -1.35(-0.88%)
Dec 04, 2009 157.79 157.79 149.03 153.99 1,277,776 -1.04(-0.67%)
Dec 03, 2009 156.74 157.44 154.50 155.03 397,748 -1.87(-1.19%)
Dec 02, 2009 156.40 157.95 155.89 156.89 316,398 +0.67(+0.43%)
Dec 01, 2009 157.06 158.39 154.96 156.22 373,765 -0.23(-0.15%)
Nov 30, 2009 153.95 156.53 153.11 156.46 518,132 +4.06(+2.66%)
Nov 27, 2009 152.28 155.71 152.23 152.40 241,863 -6.31(-3.98%)
Nov 25, 2009 156.92 159.46 156.92 158.71 298,626 +0.80(+0.51%)
Nov 24, 2009 157.12 158.22 155.23 157.91 331,205 +0.55(+0.35%)
Nov 23, 2009 156.64 158.82 155.80 157.36 343,839 +1.88(+1.21%)
Nov 20, 2009 157.78 158.34 155.27 155.48 387,696 -3.76(-2.36%)
Nov 19, 2009 161.68 162.35 157.71 159.24 261,788 -3.22(-1.98%)
Nov 18, 2009 165.15 165.15 160.61 162.47 232,136 -2.21(-1.34%)
Nov 17, 2009 164.66 165.71 163.00 164.68 325,438 +0.04(+0.03%)
Nov 16, 2009 161.21 165.49 161.21 164.64 343,749 +4.03(+2.51%)
Nov 13, 2009 159.29 161.07 158.18 160.61 184,184 +1.28(+0.80%)
Nov 12, 2009 159.78 161.34 158.62 159.33 348,868 -1.39(-0.86%)
Nov 11, 2009 159.82 162.14 159.61 160.72 495,013 +0.81(+0.51%)
Nov 10, 2009 162.64 163.08 159.70 159.90 396,754 -2.36(-1.45%)
Nov 09, 2009 157.48 163.71 157.23 162.26 630,353 +5.50(+3.51%)
Nov 06, 2009 155.29 158.21 154.74 156.75 249,815 +0.62(+0.40%)
Nov 05, 2009 152.08 156.18 152.03 156.13 215,065 +4.31(+2.84%)
Nov 04, 2009 152.97 154.74 151.37 151.82 252,555 -0.47(-0.31%)
Nov 03, 2009 150.62 152.49 148.91 152.29 367,391 +0.22(+0.14%)
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.