Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 154.54 154.54 147.75 149.09 601,077 -6.04(-3.89%)
Oct 29, 2009 154.07 155.47 152.99 155.13 497,536 +2.51(+1.64%)
Oct 28, 2009 153.32 156.85 151.51 152.62 666,070 -0.19(-0.13%)
Oct 27, 2009 155.85 156.98 152.25 152.82 373,028 -4.19(-2.67%)
Oct 26, 2009 160.51 160.82 156.22 157.01 374,353 -2.21(-1.39%)
Oct 23, 2009 159.96 161.11 158.57 159.22 426,985 -1.79(-1.11%)
Oct 22, 2009 160.74 161.98 157.82 161.01 414,375 -0.01(-0.00%)
Oct 21, 2009 161.32 163.75 160.49 161.02 697,474 -1.92(-1.18%)
Oct 20, 2009 161.89 163.14 161.45 162.94 1,069,567 +4.25(+2.68%)
Oct 19, 2009 158.12 161.09 157.34 158.69 749,092 +3.36(+2.16%)
Oct 16, 2009 154.61 156.41 153.42 155.33 266,118 -0.42(-0.27%)
Oct 15, 2009 154.84 156.92 153.99 155.75 419,639 +0.07(+0.04%)
Oct 14, 2009 149.10 156.33 148.86 155.68 746,804 +8.45(+5.74%)
Oct 13, 2009 149.33 149.37 146.45 147.23 331,695 -2.71(-1.81%)
Oct 12, 2009 149.51 150.47 148.80 149.94 480,258 +0.81(+0.55%)
Oct 09, 2009 147.72 149.57 147.05 149.13 466,477 +1.85(+1.26%)
Oct 08, 2009 148.00 149.62 146.83 147.28 462,261 +0.25(+0.17%)
Oct 07, 2009 147.38 147.65 145.02 147.03 471,926 +0.27(+0.18%)
Oct 06, 2009 148.74 150.86 144.83 146.76 811,397 +0.01(+0.00%)
Oct 05, 2009 143.49 146.87 142.56 146.76 507,665 +4.25(+2.98%)
Oct 02, 2009 142.72 146.02 141.87 142.51 528,911 -1.29(-0.90%)
Oct 01, 2009 147.97 149.92 143.75 143.79 551,379 -5.52(-3.70%)
Sep 30, 2009 149.00 150.55 146.44 149.32 595,455 +1.86(+1.26%)
Sep 29, 2009 147.34 149.06 146.87 147.46 605,454 +1.72(+1.18%)
Sep 28, 2009 141.45 147.32 141.35 145.74 589,995 +5.42(+3.86%)
Sep 25, 2009 142.05 142.05 139.80 140.32 381,155 -1.72(-1.21%)
Sep 24, 2009 146.13 147.40 140.36 142.04 647,936 -3.29(-2.27%)
Sep 23, 2009 147.14 151.62 144.97 145.33 1,074,802 +1.95(+1.36%)
Sep 22, 2009 141.56 143.75 141.56 143.38 296,380 +2.67(+1.90%)
Sep 21, 2009 141.74 142.56 140.26 140.71 403,851 -1.98(-1.38%)
Sep 18, 2009 139.33 142.75 139.33 142.69 600,672 +3.28(+2.35%)
Sep 17, 2009 140.50 143.00 139.31 139.41 470,068 -1.87(-1.32%)
Sep 16, 2009 139.77 142.56 138.96 141.28 560,710 +3.08(+2.23%)
Sep 15, 2009 138.58 139.33 137.44 138.20 421,887 -0.39(-0.28%)
Sep 14, 2009 137.33 138.62 136.09 138.58 313,782 -0.37(-0.27%)
Sep 11, 2009 139.26 139.80 137.78 138.95 410,575 +0.06(+0.04%)
Sep 10, 2009 139.00 139.53 137.22 138.89 342,890 -0.23(-0.16%)
Sep 09, 2009 137.29 139.62 136.67 139.12 325,847 +1.82(+1.33%)
Sep 08, 2009 136.94 137.55 135.74 137.29 353,200 +2.69(+2.00%)
Sep 04, 2009 135.76 136.32 133.71 134.60 389,194 -1.16(-0.86%)
Sep 03, 2009 132.98 135.76 132.98 135.76 388,860 +3.28(+2.47%)
Sep 02, 2009 132.18 134.51 132.00 132.49 346,169 -1.20(-0.90%)
Sep 01, 2009 137.60 139.70 133.22 133.69 762,094 -3.75(-2.73%)
Aug 31, 2009 135.88 137.74 135.54 137.44 421,906 -1.36(-0.98%)
Aug 28, 2009 138.40 140.34 137.84 138.80 631,475 +0.89(+0.65%)
Aug 27, 2009 137.25 138.19 135.23 137.91 609,679 +0.72(+0.53%)
Aug 26, 2009 139.10 140.85 136.92 137.18 626,146 -2.18(-1.56%)
Aug 25, 2009 140.21 140.78 138.20 139.36 779,169 -1.68(-1.19%)
Aug 24, 2009 144.28 144.99 140.56 141.04 648,233 -1.86(-1.30%)
Aug 21, 2009 143.64 144.63 142.05 142.90 556,113 +0.88(+0.62%)
Aug 20, 2009 134.69 142.56 134.69 142.03 888,724 +6.60(+4.88%)
Aug 19, 2009 133.14 136.23 132.95 135.42 406,386 +0.32(+0.24%)
Aug 18, 2009 131.83 135.88 130.40 135.10 557,459 +3.19(+2.42%)
Aug 17, 2009 132.73 135.52 129.81 131.91 997,156 -4.29(-3.15%)
Aug 14, 2009 137.63 138.39 135.39 136.20 450,781 -0.56(-0.41%)
Aug 13, 2009 138.84 140.34 135.97 136.76 473,535 -1.72(-1.24%)
Aug 12, 2009 136.70 140.48 136.38 138.48 628,289 +1.60(+1.17%)
Aug 11, 2009 136.89 137.99 134.71 136.88 678,779 -0.01(-0.01%)
Aug 10, 2009 140.15 140.15 135.67 136.89 305,238 -2.54(-1.82%)
Aug 07, 2009 136.55 140.11 136.39 139.43 457,897 +3.15(+2.31%)
Aug 06, 2009 137.99 140.21 135.12 136.28 794,681 -1.89(-1.37%)
Aug 05, 2009 136.20 138.61 135.39 138.17 670,483 +1.89(+1.38%)
Aug 04, 2009 133.86 137.04 132.82 136.28 751,333 +1.69(+1.26%)
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.