Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 118.88 118.90 117.63 118.88 11,581,441 +0.19(+0.16%)
May 27, 2010 118.16 119.04 118.14 118.69 10,418,460 +0.22(+0.19%)
May 26, 2010 118.58 119.08 118.32 118.47 21,149 +1.11(+0.95%)
May 25, 2010 117.16 117.52 116.82 117.36 3,385 +0.52(+0.45%)
May 24, 2010 116.34 117.17 116.04 116.84 14,301,068 +1.62(+1.41%)
May 21, 2010 115.05 116.24 114.51 115.22 20,098,278 -0.62(-0.54%)
May 20, 2010 115.60 116.47 115.46 115.84 37,657 -0.79(-0.68%)
May 19, 2010 118.19 118.43 116.08 116.63 34,385,584 -2.86(-2.39%)
May 18, 2010 118.86 120.32 118.50 119.49 43,287 +0.13(+0.11%)
May 17, 2010 120.55 121.12 119.29 119.36 27,855,684 -1.01(-0.84%)
May 14, 2010 120.37 122.02 119.12 120.37 34,645,680 -0.19(-0.16%)
May 13, 2010 121.29 121.71 120.10 120.56 54,358 -0.64(-0.53%)
May 12, 2010 121.28 122.23 120.77 121.20 32,645,692 +0.54(+0.45%)
May 11, 2010 119.26 120.87 119.13 120.66 78,161 +3.09(+2.62%)
May 10, 2010 117.59 117.90 117.42 117.57 28,413,920 -0.70(-0.59%)
May 07, 2010 117.64 118.88 116.74 118.27 34,276,276 +1.01(+0.86%)
May 06, 2010 117.89 118.62 115.57 117.26 6,615 +3.55(+3.12%)
May 05, 2010 114.20 115.24 113.40 113.72 21,604,524 -1.16(-1.01%)
May 04, 2010 116.39 116.43 114.17 114.87 10,785 -0.86(-0.74%)
May 03, 2010 115.91 116.28 115.53 115.73 13,570,733 +0.37(+0.32%)
Apr 30, 2010 115.26 115.70 115.21 115.36 13,406,375 +1.08(+0.95%)
Apr 29, 2010 113.85 114.52 113.84 114.28 10,374,296 -0.03(-0.03%)
Apr 28, 2010 114.63 114.99 113.63 114.31 26,891,840 -0.32(-0.28%)
Apr 27, 2010 112.43 114.82 112.34 114.63 7,844 +1.88(+1.67%)
Apr 26, 2010 112.88 113.20 112.63 112.75 8,335,304 -0.44(-0.39%)
Apr 23, 2010 111.26 113.30 111.09 113.19 12,506,206 +1.35(+1.21%)
Apr 22, 2010 111.79 112.01 110.76 111.84 9,600,988 -0.47(-0.42%)
Apr 21, 2010 111.82 112.64 111.48 112.31 4,300 +0.85(+0.76%)
Apr 20, 2010 111.73 112.21 111.33 111.46 790 +0.31(+0.28%)
Apr 19, 2010 110.88 111.36 110.67 111.15 7,993,645 -0.09(-0.08%)
Apr 16, 2010 112.50 113.07 110.54 111.24 24,575,680 -2.41(-2.12%)
Apr 15, 2010 112.90 113.71 112.85 113.65 10,952,007 +0.62(+0.55%)
Apr 14, 2010 113.23 113.66 112.78 113.03 10,572,038 +0.34(+0.30%)
Apr 13, 2010 113.12 113.16 112.06 112.69 11,260,730 -0.32(-0.28%)
Apr 12, 2010 113.64 114.13 112.98 113.01 11,118,897 -0.63(-0.55%)
Apr 09, 2010 113.09 114.07 112.74 113.64 16,428,528 +0.99(+0.88%)
Apr 08, 2010 112.47 112.98 112.13 112.65 12,445,584 +0.16(+0.14%)
Apr 07, 2010 111.85 112.93 111.77 112.49 19,137,514 +1.46(+1.31%)
Apr 06, 2010 110.89 111.51 110.83 111.03 10,322,293 +0.15(+0.14%)
Apr 05, 2010 110.56 110.98 110.27 110.88 8,207,564 +0.62(+0.56%)
Apr 01, 2010 109.97 110.26 110.26 110.26 11,370,500 +1.31(+1.20%)
Mar 31, 2010 109.44 109.50 108.85 108.95 13,996,074 +0.98(+0.91%)
Mar 30, 2010 108.57 108.66 107.87 107.97 9,817,559 -0.78(-0.72%)
Mar 29, 2010 108.87 109.17 108.40 108.75 11,526,946 +0.16(+0.15%)
Mar 26, 2010 107.16 108.70 106.82 108.59 17,435,124 +1.81(+1.70%)
Mar 25, 2010 107.00 107.25 106.48 106.78 16,866,666 +0.48(+0.45%)
Mar 24, 2010 106.94 107.07 106.24 106.30 14,236,637 -2.02(-1.86%)
Mar 23, 2010 107.50 108.50 107.34 108.32 11,274,395 +0.57(+0.53%)
Mar 22, 2010 107.31 108.00 106.95 107.75 11,579,375 -0.53(-0.49%)
Mar 19, 2010 110.26 110.29 107.85 108.28 24,329,080 -2.06(-1.87%)
Mar 18, 2010 110.10 110.61 109.50 110.34 13,848,321 +0.75(+0.68%)
Mar 17, 2010 110.18 110.46 109.55 109.59 13,784,291 -0.81(-0.73%)
Mar 16, 2010 110.02 110.57 109.70 110.40 17,749,380 +2.04(+1.88%)
Mar 15, 2010 108.26 108.44 108.25 108.36 7,698,173 +0.41(+0.38%)
Mar 12, 2010 108.56 108.77 107.45 107.95 11,849,453 -0.65(-0.60%)
Mar 11, 2010 108.28 108.65 107.86 108.60 9,517,303 +0.13(+0.12%)
Mar 10, 2010 109.94 110.50 108.02 108.47 21,982,580 -1.25(-1.14%)
Mar 09, 2010 109.16 110.16 109.04 109.72 12,650,802 -0.40(-0.37%)
Mar 08, 2010 111.22 111.30 109.52 110.12 12,757,002 -0.69(-0.62%)
Mar 05, 2010 111.13 111.75 110.80 110.81 11,091,383 -0.02(-0.02%)
Mar 04, 2010 111.25 111.37 110.22 110.83 12,944,730 -0.80(-0.72%)
Mar 03, 2010 111.46 112.18 111.18 111.63 16,210,468 +0.61(+0.55%)
Mar 02, 2010 109.86 111.45 109.86 111.02 20,102,188 +1.59(+1.45%)
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.