Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 154.62 154.62 147.83 149.16 600,790 -6.04(-3.89%)
Oct 29, 2009 154.14 155.55 153.06 155.21 497,299 +2.51(+1.64%)
Oct 28, 2009 153.39 156.93 151.58 152.70 665,752 -0.19(-0.13%)
Oct 27, 2009 155.93 157.06 152.32 152.89 372,849 -4.20(-2.67%)
Oct 26, 2009 160.59 160.90 156.29 157.09 374,175 -2.21(-1.39%)
Oct 23, 2009 160.03 161.19 158.65 159.30 426,781 -1.79(-1.11%)
Oct 22, 2009 160.82 162.06 157.89 161.09 414,177 -0.01(-0.00%)
Oct 21, 2009 161.40 163.82 160.56 161.10 697,141 -1.92(-1.18%)
Oct 20, 2009 161.97 163.22 161.52 163.02 1,069,056 +4.25(+2.68%)
Oct 19, 2009 158.19 161.16 157.42 158.77 748,734 +3.36(+2.16%)
Oct 16, 2009 154.68 156.49 153.49 155.41 265,991 -0.42(-0.27%)
Oct 15, 2009 154.92 157.00 154.06 155.82 419,438 +0.07(+0.04%)
Oct 14, 2009 149.17 156.40 148.93 155.76 746,447 +8.45(+5.74%)
Oct 13, 2009 149.40 149.44 146.52 147.30 331,536 -2.72(-1.81%)
Oct 12, 2009 149.58 150.55 148.87 150.02 480,029 +0.81(+0.54%)
Oct 09, 2009 147.79 149.65 147.12 149.20 466,254 +1.85(+1.26%)
Oct 08, 2009 148.07 149.69 146.90 147.35 462,041 +0.25(+0.17%)
Oct 07, 2009 147.45 147.72 145.09 147.10 471,701 +0.27(+0.18%)
Oct 06, 2009 148.81 150.93 144.90 146.83 811,010 +0.01(+0.00%)
Oct 05, 2009 143.55 146.94 142.63 146.83 507,422 +4.25(+2.98%)
Oct 02, 2009 142.79 146.09 141.94 142.58 528,659 -1.29(-0.90%)
Oct 01, 2009 148.05 149.99 143.82 143.86 551,116 -5.53(-3.70%)
Sep 30, 2009 149.07 150.62 146.51 149.39 595,170 +1.86(+1.26%)
Sep 29, 2009 147.41 149.13 146.94 147.53 605,165 +1.72(+1.18%)
Sep 28, 2009 141.51 147.39 141.42 145.81 589,713 +5.42(+3.86%)
Sep 25, 2009 142.12 142.12 139.87 140.38 380,973 -1.72(-1.21%)
Sep 24, 2009 146.20 147.47 140.43 142.11 647,626 -3.29(-2.26%)
Sep 23, 2009 147.21 151.70 145.03 145.40 1,074,288 +1.95(+1.36%)
Sep 22, 2009 141.62 143.82 141.62 143.45 296,239 +2.67(+1.90%)
Sep 21, 2009 141.81 142.62 140.33 140.78 403,658 -1.98(-1.39%)
Sep 18, 2009 139.40 142.82 139.40 142.75 600,385 +3.28(+2.35%)
Sep 17, 2009 140.56 143.07 139.38 139.47 469,843 -1.87(-1.32%)
Sep 16, 2009 139.83 142.62 139.03 141.34 560,442 +3.08(+2.23%)
Sep 15, 2009 138.65 139.39 137.50 138.26 421,685 -0.39(-0.28%)
Sep 14, 2009 137.39 138.69 136.15 138.65 313,632 -0.37(-0.27%)
Sep 11, 2009 139.33 139.87 137.84 139.02 410,379 +0.06(+0.04%)
Sep 10, 2009 139.07 139.59 137.28 138.96 342,726 -0.23(-0.16%)
Sep 09, 2009 137.36 139.68 136.74 139.19 325,692 +1.83(+1.33%)
Sep 08, 2009 137.00 137.62 135.80 137.36 353,031 +2.69(+2.00%)
Sep 04, 2009 135.83 136.39 133.78 134.67 389,008 -1.16(-0.86%)
Sep 03, 2009 133.05 135.83 133.05 135.83 388,674 +3.28(+2.47%)
Sep 02, 2009 132.25 134.58 132.07 132.55 346,003 -1.20(-0.90%)
Sep 01, 2009 137.66 139.77 133.29 133.75 761,730 -3.75(-2.73%)
Aug 31, 2009 135.94 137.81 135.61 137.50 421,704 -1.37(-0.98%)
Aug 28, 2009 138.46 140.41 137.90 138.87 631,173 +0.90(+0.65%)
Aug 27, 2009 137.32 138.25 135.29 137.97 609,388 +0.72(+0.53%)
Aug 26, 2009 139.17 140.91 136.99 137.25 625,847 -2.18(-1.56%)
Aug 25, 2009 140.28 140.85 138.27 139.43 778,797 -1.68(-1.19%)
Aug 24, 2009 144.35 145.06 140.63 141.11 647,923 -1.86(-1.30%)
Aug 21, 2009 143.71 144.71 142.12 142.97 555,847 +0.88(+0.62%)
Aug 20, 2009 134.75 142.62 134.75 142.09 888,300 +6.61(+4.88%)
Aug 19, 2009 133.21 136.30 133.01 135.49 406,192 +0.32(+0.24%)
Aug 18, 2009 131.89 135.95 130.46 135.16 557,192 +3.19(+2.42%)
Aug 17, 2009 132.79 135.59 129.88 131.97 996,679 -4.30(-3.15%)
Aug 14, 2009 137.70 138.46 135.46 136.26 450,566 -0.56(-0.41%)
Aug 13, 2009 138.91 140.41 136.04 136.83 473,309 -1.72(-1.24%)
Aug 12, 2009 136.77 140.54 136.45 138.54 627,989 +1.60(+1.17%)
Aug 11, 2009 136.95 138.06 134.77 136.95 678,455 -0.01(-0.01%)
Aug 10, 2009 140.21 140.21 135.73 136.95 305,092 -2.54(-1.82%)
Aug 07, 2009 136.62 140.18 136.46 139.50 457,678 +3.15(+2.31%)
Aug 06, 2009 138.06 140.27 135.18 136.35 794,301 -1.89(-1.37%)
Aug 05, 2009 136.26 138.68 135.45 138.24 670,163 +1.89(+1.38%)
Aug 04, 2009 133.92 137.10 132.89 136.35 750,974 +1.70(+1.26%)
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.