Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 154.82 154.82 146.45 147.25 701,453 -4.01(-2.65%)
Jan 28, 2010 156.33 157.33 148.57 151.26 924,118 -4.91(-3.14%)
Jan 27, 2010 157.27 159.17 150.51 156.17 813,423 +1.42(+0.92%)
Jan 26, 2010 154.64 157.63 153.92 154.75 294,870 -1.20(-0.77%)
Jan 25, 2010 155.25 157.22 154.17 155.96 283,909 +1.00(+0.65%)
Jan 22, 2010 158.04 162.31 153.31 154.95 410,582 -3.61(-2.28%)
Jan 21, 2010 165.30 165.30 158.31 158.56 514,958 -5.52(-3.37%)
Jan 20, 2010 164.59 164.86 162.07 164.08 294,673 -1.20(-0.73%)
Jan 19, 2010 163.69 165.87 161.31 165.29 272,373 +1.32(+0.81%)
Jan 15, 2010 163.80 163.97 163.97 163.97 286,056 +0.13(+0.08%)
Jan 14, 2010 164.71 165.48 163.22 163.84 237,861 -1.05(-0.63%)
Jan 13, 2010 161.30 165.25 161.30 164.88 295,257 +0.65(+0.40%)
Jan 12, 2010 166.14 167.48 164.23 164.23 302,097 -2.99(-1.79%)
Jan 11, 2010 165.25 167.90 165.25 167.22 301,763 +2.68(+1.63%)
Jan 08, 2010 163.53 164.88 163.04 164.54 325,796 +1.15(+0.70%)
Jan 07, 2010 161.60 163.70 161.15 163.39 316,917 +1.78(+1.10%)
Jan 06, 2010 164.26 164.35 161.19 161.61 404,279 -3.40(-2.06%)
Jan 05, 2010 164.63 165.06 163.05 165.01 288,592 +0.71(+0.43%)
Jan 04, 2010 162.56 165.01 160.82 164.30 346,602 +4.39(+2.75%)
Dec 31, 2009 163.90 159.91 159.91 159.91 377,972 -3.49(-2.14%)
Dec 30, 2009 165.07 165.13 163.19 163.40 241,749 -1.12(-0.68%)
Dec 29, 2009 165.07 166.43 164.40 164.52 482,378 -0.32(-0.20%)
Dec 28, 2009 165.28 165.28 163.71 164.85 310,889 -0.19(-0.12%)
Dec 24, 2009 163.99 165.58 163.99 165.04 112,106 +0.67(+0.41%)
Dec 23, 2009 164.83 165.52 163.81 164.37 277,598 -0.46(-0.28%)
Dec 22, 2009 165.75 166.26 164.17 164.83 323,668 +0.38(+0.23%)
Dec 21, 2009 164.87 165.88 163.88 164.45 376,658 -0.01(-0.01%)
Dec 18, 2009 162.05 165.06 161.47 164.46 1,275,570 +2.69(+1.66%)
Dec 17, 2009 160.29 163.20 159.64 161.77 515,786 +3.38(+2.13%)
Dec 16, 2009 157.36 162.24 157.36 158.40 587,903 +2.12(+1.36%)
Dec 15, 2009 156.16 156.67 154.07 156.27 545,331 +0.52(+0.33%)
Dec 14, 2009 155.13 155.76 154.76 155.76 227,230 +0.11(+0.07%)
Dec 11, 2009 156.70 157.24 155.11 155.65 275,022 -1.05(-0.67%)
Dec 10, 2009 156.07 158.40 156.07 156.69 282,348 +0.36(+0.23%)
Dec 09, 2009 154.60 156.67 152.92 156.33 332,440 +2.16(+1.40%)
Dec 08, 2009 151.51 155.38 151.16 154.17 454,505 +1.61(+1.06%)
Dec 07, 2009 153.33 155.58 151.51 152.56 796,152 -1.35(-0.88%)
Dec 04, 2009 157.71 157.71 148.96 153.91 1,278,387 -1.04(-0.67%)
Dec 03, 2009 156.66 157.37 154.42 154.95 397,938 -1.87(-1.19%)
Dec 02, 2009 156.33 157.88 155.82 156.82 316,550 +0.67(+0.43%)
Dec 01, 2009 156.99 158.31 154.88 156.15 373,944 -0.23(-0.15%)
Nov 30, 2009 153.88 156.46 153.04 156.38 518,379 +4.06(+2.66%)
Nov 27, 2009 152.21 155.63 152.16 152.33 241,979 -6.31(-3.98%)
Nov 25, 2009 156.85 159.38 156.85 158.64 298,769 +0.80(+0.51%)
Nov 24, 2009 157.04 158.15 155.16 157.84 331,364 +0.55(+0.35%)
Nov 23, 2009 156.56 158.75 155.72 157.29 344,004 +1.88(+1.21%)
Nov 20, 2009 157.71 158.26 155.20 155.41 387,881 -3.76(-2.36%)
Nov 19, 2009 161.60 162.27 157.63 159.17 261,913 -3.22(-1.98%)
Nov 18, 2009 165.07 165.07 160.53 162.39 232,247 -2.21(-1.34%)
Nov 17, 2009 164.59 165.63 162.93 164.60 325,593 +0.04(+0.02%)
Nov 16, 2009 161.14 165.41 161.14 164.56 343,914 +4.03(+2.51%)
Nov 13, 2009 159.22 161.00 158.10 160.53 184,272 +1.27(+0.80%)
Nov 12, 2009 159.70 161.27 158.55 159.26 349,035 -1.38(-0.86%)
Nov 11, 2009 159.75 162.07 159.53 160.64 495,249 +0.81(+0.51%)
Nov 10, 2009 162.56 163.00 159.63 159.83 396,943 -2.35(-1.45%)
Nov 09, 2009 157.40 163.63 157.16 162.18 630,654 +5.50(+3.51%)
Nov 06, 2009 155.21 158.13 154.66 156.68 249,935 +0.62(+0.40%)
Nov 05, 2009 152.01 156.10 151.96 156.06 215,168 +4.31(+2.84%)
Nov 04, 2009 152.90 154.66 151.29 151.75 252,676 -0.47(-0.31%)
Nov 03, 2009 150.54 152.41 148.84 152.22 367,566 +0.22(+0.15%)
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.