Historical Prices

Date Open High Low Close Volume Change (%)
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 17,435,123 +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 24,329,081 -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 17,749,379 +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 21,982,581 -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 20,102,189 +1.59(+1.45%)
Mar 01, 2010 109.48 109.90 108.97 109.43 12,811,856 +0.00(+0.00%)
Feb 26, 2010 108.89 109.60 108.41 109.43 13,036,830 +1.12(+1.03%)
Feb 25, 2010 106.70 108.70 106.60 108.31 23,354,578 +0.93(+0.87%)
Feb 24, 2010 107.33 108.16 107.10 107.38 17,190,006 -0.51(-0.47%)
Feb 23, 2010 108.84 108.91 107.65 107.89 13,629,599 -1.18(-1.08%)
Feb 22, 2010 109.86 109.97 108.66 109.07 10,743,992 -0.40(-0.37%)
Feb 19, 2010 109.32 110.39 108.81 109.47 21,929,976 -0.51(-0.46%)
Feb 18, 2010 109.61 110.11 109.19 109.98 19,028,659 +0.73(+0.67%)
Feb 17, 2010 109.66 110.01 108.87 109.25 19,519,856 -0.37(-0.34%)
Feb 16, 2010 109.45 109.87 109.10 109.62 20,895,737 +2.58(+2.41%)
Feb 12, 2010 106.08 107.04 107.04 107.04 14,464,200 -0.09(-0.08%)
Feb 11, 2010 105.58 107.56 105.27 107.13 19,335,231 +2.01(+1.91%)
Feb 10, 2010 105.13 105.50 104.12 105.12 16,241,298 -0.29(-0.28%)
Feb 09, 2010 105.18 106.15 104.87 105.41 25,959,374 +1.37(+1.32%)
Feb 08, 2010 104.41 105.14 104.00 104.04 17,176,596 -0.64(-0.61%)
Feb 05, 2010 103.76 104.68 102.57 104.68 32,659,994 +0.31(+0.30%)
Feb 04, 2010 106.79 106.80 103.75 104.37 39,970,637 -4.92(-4.50%)
Feb 03, 2010 109.10 109.54 108.43 109.29 13,378,045 +0.16(+0.15%)
Feb 02, 2010 109.16 109.60 108.61 109.13 14,292,316 +0.78(+0.72%)
Feb 01, 2010 106.64 108.48 106.37 108.35 14,881,505 +2.39(+2.25%)
Jan 29, 2010 105.88 106.30 105.27 105.96 20,278,962 -0.52(-0.49%)
Jan 28, 2010 107.18 107.23 105.18 106.48 16,793,268 -0.05(-0.05%)
Jan 27, 2010 107.53 108.80 106.16 106.53 18,991,319 -1.03(-0.96%)
Jan 26, 2010 106.87 107.99 106.75 107.56 12,278,044 +0.08(+0.07%)
Jan 25, 2010 107.44 107.72 107.07 107.48 13,176,742 +0.31(+0.29%)
Jan 22, 2010 106.93 107.68 106.01 107.17 24,213,570 -0.20(-0.19%)
Jan 21, 2010 108.48 108.78 106.61 107.37 25,748,868 -1.57(-1.44%)
Jan 20, 2010 109.97 110.05 108.46 108.94 17,535,010 -2.58(-2.31%)
Jan 19, 2010 110.95 111.75 110.83 111.52 10,468,127 +0.66(+0.60%)
Jan 15, 2010 111.35 110.86 110.86 110.86 18,002,700 -1.17(-1.04%)
Jan 14, 2010 111.51 112.37 110.79 112.03 18,305,238 +0.49(+0.44%)
Jan 13, 2010 110.92 111.57 109.57 111.54 19,983,248 +1.05(+0.95%)
Jan 12, 2010 112.38 113.05 110.14 110.49 29,158,425 -2.36(-2.09%)
Jan 11, 2010 113.34 113.59 112.52 112.85 17,187,039 +1.48(+1.33%)
Jan 08, 2010 111.52 111.58 110.26 111.37 15,896,296 +0.55(+0.50%)
Jan 07, 2010 111.07 111.29 110.62 110.82 13,554,377 -0.69(-0.62%)
Jan 06, 2010 110.71 111.77 110.41 111.51 24,981,798 +1.81(+1.65%)
Jan 05, 2010 109.88 110.39 109.26 109.70 14,197,729 -0.10(-0.09%)
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.