Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 82.73 82.77 82.07 82.07 1,440,800 -0.68(-0.82%)
Dec 30, 2004 82.70 83.03 82.65 82.75 1,271,700 +0.01(+0.01%)
Dec 29, 2004 82.75 82.99 82.49 82.74 1,695,200 -0.25(-0.30%)
Dec 28, 2004 82.40 83.00 82.30 82.99 2,120,900 +0.84(+1.02%)
Dec 27, 2004 82.59 82.99 82.15 82.15 2,216,000 -0.40(-0.48%)
Dec 23, 2004 81.86 82.98 81.86 82.55 3,031,100 +1.04(+1.28%)
Dec 22, 2004 81.00 81.67 80.76 81.51 2,881,000 +0.41(+0.51%)
Dec 21, 2004 80.77 81.18 80.60 81.10 2,810,700 +0.35(+0.43%)
Dec 20, 2004 80.21 81.33 80.21 80.75 3,540,900 +0.13(+0.16%)
Dec 17, 2004 80.40 80.90 80.04 80.62 6,293,200 +0.72(+0.90%)
Dec 16, 2004 79.14 80.60 79.00 79.90 4,854,100 +0.81(+1.02%)
Dec 15, 2004 78.87 79.44 78.70 79.09 4,183,900 +0.59(+0.75%)
Dec 14, 2004 78.50 79.20 78.45 78.50 3,409,800 +0.02(+0.03%)
Dec 13, 2004 79.05 79.45 78.13 78.48 3,889,700 -0.32(-0.41%)
Dec 10, 2004 78.60 79.18 78.55 78.80 2,666,400 -0.17(-0.22%)
Dec 09, 2004 79.06 79.29 78.53 78.97 3,855,500 -0.27(-0.34%)
Dec 08, 2004 79.00 79.61 78.95 79.24 2,412,800 +0.37(+0.47%)
Dec 07, 2004 80.62 80.99 78.85 78.87 3,506,100 -1.50(-1.87%)
Dec 06, 2004 80.75 80.84 80.26 80.37 2,408,200 -0.71(-0.88%)
Dec 03, 2004 80.12 81.82 79.86 81.08 4,940,900 +1.17(+1.46%)
Dec 02, 2004 80.20 80.75 79.60 79.91 2,981,900 -0.54(-0.67%)
Dec 01, 2004 79.50 80.45 79.50 80.45 3,833,800 +0.86(+1.08%)
Nov 30, 2004 80.00 80.51 79.45 79.59 4,306,700 -0.41(-0.51%)
Nov 29, 2004 80.20 80.65 79.36 80.00 3,116,900 -0.16(-0.20%)
Nov 26, 2004 80.00 80.44 80.00 80.16 1,138,600 -0.09(-0.11%)
Nov 24, 2004 80.17 80.48 80.05 80.25 2,616,000 +0.01(+0.01%)
Nov 23, 2004 80.74 80.75 80.05 80.24 2,964,100 -0.50(-0.62%)
Nov 22, 2004 80.95 80.95 80.37 80.74 2,812,000 -0.21(-0.26%)
Nov 19, 2004 82.17 82.25 80.77 80.95 2,571,000 -1.42(-1.72%)
Nov 18, 2004 82.00 82.54 82.00 82.37 2,186,000 +0.14(+0.17%)
Nov 17, 2004 81.98 82.90 81.70 82.23 2,819,900 +0.46(+0.56%)
Nov 16, 2004 82.20 82.21 81.57 81.77 2,825,400 -0.51(-0.62%)
Nov 15, 2004 82.80 82.90 82.03 82.28 3,054,600 -0.40(-0.48%)
Nov 12, 2004 82.00 82.68 81.90 82.68 2,676,900 +0.80(+0.98%)
Nov 11, 2004 81.35 82.02 80.91 81.88 2,547,500 +1.03(+1.27%)
Nov 10, 2004 81.13 81.31 80.54 80.85 2,871,200 -0.34(-0.42%)
Nov 09, 2004 81.63 81.85 80.81 81.19 2,108,300 -0.19(-0.23%)
Nov 08, 2004 81.40 81.79 80.83 81.38 2,969,000 -0.02(-0.02%)
Nov 05, 2004 78.50 81.62 78.50 81.40 6,746,600 +3.32(+4.25%)
Nov 04, 2004 75.54 78.15 75.06 78.08 6,238,000 +2.79(+3.71%)
Nov 03, 2004 76.00 77.70 75.10 75.29 5,547,300 -0.59(-0.78%)
Nov 02, 2004 76.35 77.75 75.60 75.88 3,892,700 -1.03(-1.34%)
Nov 01, 2004 77.50 77.50 76.14 76.91 2,905,400 -0.66(-0.85%)
Oct 29, 2004 76.95 77.73 76.95 77.57 2,112,400 +0.42(+0.54%)
Oct 28, 2004 77.03 77.81 76.90 77.15 2,252,700 -0.42(-0.54%)
Oct 27, 2004 75.81 77.81 75.48 77.57 3,534,100 +1.35(+1.77%)
Oct 26, 2004 75.40 76.26 75.26 76.22 3,642,800 +0.65(+0.86%)
Oct 25, 2004 75.37 76.06 75.05 75.57 2,926,600 -0.31(-0.41%)
Oct 22, 2004 77.85 78.00 75.60 75.88 4,004,600 -1.72(-2.22%)
Oct 21, 2004 76.95 77.77 76.56 77.60 4,062,600 +0.80(+1.04%)
Oct 20, 2004 75.53 77.11 74.84 76.80 5,347,100 +1.41(+1.87%)
Oct 19, 2004 76.80 77.01 75.25 75.39 4,897,600 -0.71(-0.93%)
Oct 18, 2004 75.00 76.62 73.31 76.10 14,470,200 -1.88(-2.41%)
Oct 15, 2004 77.65 78.55 77.65 77.98 3,205,500 +0.38(+0.49%)
Oct 14, 2004 78.15 78.33 77.30 77.60 3,030,000 -0.38(-0.49%)
Oct 13, 2004 79.45 79.60 77.09 77.98 3,746,300 -0.65(-0.83%)
Oct 12, 2004 79.15 79.20 78.53 78.63 2,240,500 -0.59(-0.74%)
Oct 11, 2004 79.50 79.88 79.22 79.22 1,559,800 -0.04(-0.05%)
Oct 08, 2004 79.76 79.77 78.83 79.26 2,614,900 -0.40(-0.50%)
Oct 07, 2004 81.97 81.97 79.65 79.66 2,663,900 -1.48(-1.82%)
Oct 06, 2004 79.63 81.25 79.25 81.14 3,455,000 +2.38(+3.02%)
Oct 05, 2004 78.95 78.97 78.10 78.76 2,951,200 -0.18(-0.23%)
Oct 04, 2004 80.15 80.35 78.94 78.94 2,985,500 -0.75(-0.94%)
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.