Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 107.98 107.31 107.31 107.31 9,124,700 +0.38(+0.36%)
Dec 30, 2009 106.64 107.44 106.40 106.93 9,400,577 -0.54(-0.50%)
Dec 29, 2009 108.50 108.50 107.45 107.47 11,017,162 -1.08(-0.99%)
Dec 28, 2009 108.64 108.78 107.91 108.55 9,628,976 +0.19(+0.18%)
Dec 24, 2009 107.90 108.37 107.77 108.36 7,991,563 +1.42(+1.32%)
Dec 23, 2009 106.65 107.45 106.30 106.94 16,918,988 +0.77(+0.73%)
Dec 22, 2009 106.79 107.09 105.31 106.17 28,680,996 -1.70(-1.58%)
Dec 21, 2009 109.17 109.30 106.82 107.87 23,312,472 -1.08(-0.99%)
Dec 18, 2009 108.00 109.50 107.04 108.95 25,594,088 +1.61(+1.50%)
Dec 17, 2009 109.47 109.98 107.28 107.34 34,944,876 -4.17(-3.74%)
Dec 16, 2009 110.83 111.91 110.63 111.51 22,825,164 +1.30(+1.18%)
Dec 15, 2009 110.24 110.57 109.39 110.21 20,043,164 -0.03(-0.03%)
Dec 14, 2009 110.22 110.70 109.85 110.24 16,315,911 +0.92(+0.84%)
Dec 11, 2009 110.60 110.82 108.72 109.32 28,986,042 -1.50(-1.35%)
Dec 10, 2009 110.66 111.03 110.04 110.82 20,491,826 -0.02(-0.02%)
Dec 09, 2009 110.95 112.48 109.38 110.84 37,104,848 -0.11(-0.10%)
Dec 08, 2009 112.76 113.06 110.21 110.95 37,630,792 -2.16(-1.91%)
Dec 07, 2009 111.51 114.22 111.44 113.11 42,480,900 -0.64(-0.57%)
Dec 04, 2009 117.15 117.26 112.41 113.75 79,176,704 -4.95(-4.17%)
Dec 03, 2009 118.57 119.54 118.04 118.70 28,802,500 -0.48(-0.40%)
Dec 02, 2009 118.80 119.27 118.30 119.18 31,016,280 +1.80(+1.53%)
Dec 01, 2009 117.30 117.81 116.78 117.38 27,647,320 +1.74(+1.50%)
Nov 30, 2009 114.48 115.89 114.27 115.64 16,402,264 +0.58(+0.50%)
Nov 27, 2009 113.08 115.81 113.02 115.06 21,234,380 -1.56(-1.34%)
Nov 25, 2009 115.69 116.88 115.53 116.62 24,569,844 +1.89(+1.65%)
Nov 24, 2009 114.73 114.81 113.97 114.73 22,605,592 +0.44(+0.38%)
Nov 23, 2009 114.67 115.12 113.99 114.29 24,422,636 +1.35(+1.20%)
Nov 20, 2009 111.74 112.94 111.54 112.94 17,309,992 +0.64(+0.57%)
Nov 19, 2009 111.85 112.40 110.76 112.30 21,239,764 +0.05(+0.04%)
Nov 18, 2009 112.69 113.09 111.80 112.25 22,320,528 +0.28(+0.25%)
Nov 17, 2009 111.09 111.99 110.90 111.97 19,737,232 +0.34(+0.30%)
Nov 16, 2009 110.70 112.16 110.65 111.63 25,002,296 +1.89(+1.72%)
Nov 13, 2009 108.53 109.80 108.24 109.74 17,252,020 +1.53(+1.41%)
Nov 12, 2009 109.16 109.56 108.12 108.21 17,840,600 -1.39(-1.27%)
Nov 11, 2009 109.49 109.71 109.00 109.60 17,654,088 +1.21(+1.12%)
Nov 10, 2009 108.03 108.78 107.70 108.39 15,972,090 +0.20(+0.18%)
Nov 09, 2009 108.69 108.75 107.91 108.19 18,444,728 +0.76(+0.71%)
Nov 06, 2009 107.38 108.04 107.06 107.43 14,789,090 +0.73(+0.68%)
Nov 05, 2009 106.81 107.20 106.60 106.70 10,191,829 -0.40(-0.37%)
Nov 04, 2009 107.11 107.68 106.43 107.10 27,125,452 +0.64(+0.60%)
Nov 03, 2009 103.74 106.70 103.72 106.46 33,577,400 +2.51(+2.41%)
Nov 02, 2009 103.50 104.25 103.25 103.95 15,432,767 +1.42(+1.38%)
Oct 30, 2009 102.33 102.66 101.48 102.53 15,246,451 -0.16(-0.15%)
Oct 29, 2009 101.72 102.76 101.50 102.69 15,322,581 +1.96(+1.94%)
Oct 28, 2009 101.50 102.03 100.65 100.73 19,344,836 -1.12(-1.10%)
Oct 27, 2009 101.89 102.06 101.22 101.85 18,398,304 -0.01(-0.01%)
Oct 26, 2009 103.41 103.97 101.74 101.86 21,519,332 -1.63(-1.58%)
Oct 23, 2009 103.52 103.71 103.29 103.49 11,423,721 -0.43(-0.41%)
Oct 22, 2009 103.46 104.09 103.10 103.92 11,575,700 +0.17(+0.17%)
Oct 21, 2009 103.38 104.46 103.24 103.75 16,004,799 +0.33(+0.31%)
Oct 20, 2009 103.36 103.85 102.79 103.42 18,249,946 -0.81(-0.78%)
Oct 19, 2009 103.16 104.26 102.75 104.23 13,929,585 +1.05(+1.02%)
Oct 16, 2009 102.70 103.68 102.53 103.18 14,321,291 +0.32(+0.31%)
Oct 15, 2009 103.27 103.95 102.60 102.86 15,781,258 -1.32(-1.27%)
Oct 14, 2009 104.29 104.70 103.85 104.18 17,860,124 -0.08(-0.08%)
Oct 13, 2009 103.56 104.50 103.46 104.26 17,336,766 +0.70(+0.68%)
Oct 12, 2009 103.80 103.85 103.30 103.56 9,166,444 +0.72(+0.70%)
Oct 09, 2009 103.06 103.25 102.37 102.84 15,182,285 -0.80(-0.77%)
Oct 08, 2009 102.62 104.15 102.30 103.64 24,230,498 +1.28(+1.25%)
Oct 07, 2009 102.29 102.52 101.83 102.36 16,176,324 +0.08(+0.08%)
Oct 06, 2009 101.33 102.42 100.54 102.28 33,502,130 +2.46(+2.46%)
Oct 05, 2009 98.48 99.84 98.36 99.82 11,699,065 +1.45(+1.47%)
Oct 02, 2009 97.84 98.86 97.74 98.37 10,477,792 +0.48(+0.49%)
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.