Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 136.42 142.84 136.20 142.59 868,210 +6.39(+4.69%)
Oct 30, 2007 135.42 137.25 135.07 136.19 818,283 +0.61(+0.45%)
Oct 29, 2007 137.28 137.28 135.07 135.59 382,436 -1.13(-0.83%)
Oct 26, 2007 135.73 139.83 134.80 136.72 1,050,066 +2.26(+1.68%)
Oct 25, 2007 132.63 136.37 132.34 134.46 1,738,742 +4.08(+3.13%)
Oct 24, 2007 131.74 131.90 126.92 130.38 748,036 -1.67(-1.26%)
Oct 23, 2007 131.43 132.25 130.28 132.05 593,320 +1.25(+0.95%)
Oct 22, 2007 128.16 131.54 126.98 130.80 334,976 +2.15(+1.67%)
Oct 19, 2007 131.77 133.36 127.89 128.65 715,671 -3.33(-2.52%)
Oct 18, 2007 129.19 132.29 128.70 131.98 1,736,855 -3.07(-2.27%)
Oct 17, 2007 132.63 136.96 129.36 135.04 1,868,640 +8.14(+6.41%)
Oct 16, 2007 125.39 127.19 124.50 126.91 373,292 +1.99(+1.59%)
Oct 15, 2007 126.43 126.52 124.23 124.92 318,866 -1.86(-1.47%)
Oct 12, 2007 126.64 127.56 125.61 126.78 498,691 +0.10(+0.08%)
Oct 11, 2007 121.89 129.59 125.23 126.68 382,291 -1.01(-0.79%)
Oct 10, 2007 128.35 128.43 126.22 127.69 455,730 -0.66(-0.52%)
Oct 09, 2007 123.52 128.36 123.19 128.35 617,268 +4.87(+3.94%)
Oct 08, 2007 123.55 124.09 122.71 123.48 291,145 -0.07(-0.06%)
Oct 05, 2007 122.26 123.64 121.75 123.55 267,487 +1.58(+1.29%)
Oct 04, 2007 122.92 122.99 118.63 121.97 653,987 -1.22(-0.99%)
Oct 03, 2007 121.41 124.08 120.92 123.19 450,795 +1.41(+1.16%)
Oct 02, 2007 121.68 122.66 121.06 121.78 321,043 +0.68(+0.56%)
Oct 01, 2007 119.92 121.42 119.31 121.10 526,992 +1.62(+1.36%)
Sep 28, 2007 118.91 119.71 118.72 119.48 272,132 +0.57(+0.48%)
Sep 27, 2007 116.28 118.91 116.23 118.91 271,986 +2.65(+2.28%)
Sep 26, 2007 116.44 117.01 114.32 116.26 303,626 -0.10(-0.08%)
Sep 25, 2007 113.97 116.36 113.11 116.36 358,488 +2.60(+2.29%)
Sep 24, 2007 117.23 117.23 113.69 113.75 216,254 -3.43(-2.93%)
Sep 21, 2007 115.13 117.89 115.06 117.19 342,958 +2.29(+1.99%)
Sep 20, 2007 117.41 117.82 113.75 114.90 341,943 -2.70(-2.30%)
Sep 19, 2007 117.12 120.58 116.86 117.60 750,503 +0.81(+0.70%)
Sep 18, 2007 109.55 117.13 109.55 116.79 772,419 +7.92(+7.28%)
Sep 17, 2007 109.41 110.03 108.58 108.86 222,930 -0.14(-0.13%)
Sep 14, 2007 109.33 109.68 107.42 109.01 268,939 -0.32(-0.30%)
Sep 13, 2007 107.14 109.34 106.45 109.33 194,338 +2.73(+2.56%)
Sep 12, 2007 107.96 108.18 105.35 106.60 374,163 -1.97(-1.81%)
Sep 11, 2007 104.94 109.01 104.94 108.57 423,945 +3.78(+3.60%)
Sep 10, 2007 105.31 106.02 103.25 104.80 216,109 -0.34(-0.32%)
Sep 07, 2007 106.62 106.81 104.67 105.14 352,828 -2.82(-2.62%)
Sep 06, 2007 109.15 109.15 106.80 107.96 284,468 -0.03(-0.03%)
Sep 05, 2007 107.66 108.59 106.24 107.99 302,320 -0.59(-0.55%)
Sep 04, 2007 106.07 109.39 105.49 108.59 183,163 +1.72(+1.61%)
Aug 31, 2007 108.09 108.24 106.31 106.86 265,600 +0.66(+0.62%)
Aug 30, 2007 105.48 107.11 105.00 106.20 308,996 -0.41(-0.38%)
Aug 29, 2007 104.21 106.68 103.06 106.61 517,849 +3.02(+2.91%)
Aug 28, 2007 107.70 108.11 103.36 103.59 452,392 -4.80(-4.43%)
Aug 27, 2007 109.21 110.38 108.17 108.39 337,588 -0.92(-0.84%)
Aug 24, 2007 110.38 110.38 106.82 109.32 391,434 -0.83(-0.76%)
Aug 23, 2007 110.69 111.62 109.48 110.15 791,432 -0.37(-0.33%)
Aug 22, 2007 110.58 112.61 108.93 110.52 1,171,691 +1.30(+1.19%)
Aug 21, 2007 108.50 109.86 107.48 109.21 390,563 +0.28(+0.26%)
Aug 20, 2007 111.33 111.33 106.49 108.93 531,201 -2.17(-1.95%)
Aug 17, 2007 108.86 112.31 108.04 111.10 1,464,723 +5.49(+5.20%)
Aug 16, 2007 99.73 106.31 95.91 105.61 1,473,577 +5.50(+5.49%)
Aug 15, 2007 98.29 103.79 98.29 100.11 1,041,794 -1.11(-1.10%)
Aug 14, 2007 106.45 107.28 99.60 101.22 2,221,323 -4.04(-3.84%)
Aug 13, 2007 110.63 116.27 104.80 105.27 1,141,067 -3.60(-3.30%)
Aug 10, 2007 105.42 112.08 103.39 108.86 1,146,147 +1.08(+1.00%)
Aug 09, 2007 109.52 112.93 104.31 107.78 1,090,269 -4.17(-3.73%)
Aug 08, 2007 109.52 113.68 109.52 111.96 864,436 +3.05(+2.80%)
Aug 07, 2007 106.80 109.62 106.24 108.91 829,875 +1.22(+1.13%)
Aug 06, 2007 104.06 107.69 103.69 107.69 750,503 +4.00(+3.85%)
Aug 03, 2007 104.21 108.83 103.29 103.69 1,138,310 -5.13(-4.72%)
Aug 02, 2007 107.05 110.45 106.98 108.83 684,756 +1.71(+1.60%)
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.