Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 136.36 142.78 136.14 142.52 868,625 +6.39(+4.69%)
Oct 30, 2007 135.36 137.18 135.01 136.13 818,674 +0.61(+0.45%)
Oct 29, 2007 137.22 137.22 135.01 135.52 382,619 -1.13(-0.83%)
Oct 26, 2007 135.67 139.76 134.74 136.65 1,050,568 +2.26(+1.68%)
Oct 25, 2007 132.57 136.31 132.28 134.40 1,739,573 +4.08(+3.13%)
Oct 24, 2007 131.68 131.83 126.86 130.32 748,394 -1.67(-1.26%)
Oct 23, 2007 131.37 132.19 130.22 131.98 593,604 +1.25(+0.95%)
Oct 22, 2007 128.09 131.47 126.92 130.74 335,136 +2.15(+1.67%)
Oct 19, 2007 131.71 133.29 127.83 128.59 716,013 -3.33(-2.52%)
Oct 18, 2007 129.13 132.23 128.64 131.92 1,737,685 -3.06(-2.27%)
Oct 17, 2007 132.57 136.90 129.30 134.98 1,869,533 +8.13(+6.41%)
Oct 16, 2007 125.33 127.13 124.44 126.85 373,471 +1.99(+1.59%)
Oct 15, 2007 126.37 126.45 124.17 124.86 319,018 -1.86(-1.47%)
Oct 12, 2007 126.58 127.49 125.55 126.72 498,929 +0.10(+0.08%)
Oct 11, 2007 121.83 129.53 125.17 126.62 382,473 -1.00(-0.79%)
Oct 10, 2007 128.29 128.37 126.17 127.62 455,948 -0.66(-0.52%)
Oct 09, 2007 123.46 128.30 123.14 128.29 617,563 +4.86(+3.94%)
Oct 08, 2007 123.49 124.03 122.65 123.42 291,284 -0.07(-0.06%)
Oct 05, 2007 122.20 123.58 121.69 123.49 267,615 +1.58(+1.29%)
Oct 04, 2007 122.87 122.93 118.58 121.92 654,300 -1.22(-0.99%)
Oct 03, 2007 121.35 124.02 120.86 123.14 451,011 +1.41(+1.16%)
Oct 02, 2007 121.62 122.61 121.00 121.72 321,196 +0.68(+0.56%)
Oct 01, 2007 119.86 121.36 119.25 121.04 527,244 +1.62(+1.35%)
Sep 28, 2007 118.85 119.66 118.66 119.42 272,262 +0.57(+0.48%)
Sep 27, 2007 116.23 118.85 116.18 118.85 272,116 +2.64(+2.28%)
Sep 26, 2007 116.39 116.95 114.27 116.21 303,771 -0.10(-0.08%)
Sep 25, 2007 113.92 116.30 113.05 116.30 358,660 +2.60(+2.29%)
Sep 24, 2007 117.18 117.18 113.63 113.70 216,357 -3.43(-2.93%)
Sep 21, 2007 115.08 117.83 115.01 117.13 343,122 +2.29(+1.99%)
Sep 20, 2007 117.35 117.76 113.69 114.84 342,106 -2.70(-2.30%)
Sep 19, 2007 117.07 120.52 116.80 117.54 750,862 +0.81(+0.70%)
Sep 18, 2007 109.50 117.08 109.50 116.73 772,788 +7.92(+7.28%)
Sep 17, 2007 109.36 109.98 108.53 108.81 223,037 -0.14(-0.13%)
Sep 14, 2007 109.28 109.63 107.36 108.95 269,067 -0.32(-0.30%)
Sep 13, 2007 107.09 109.29 106.40 109.28 194,431 +2.73(+2.56%)
Sep 12, 2007 107.91 108.13 105.30 106.55 374,342 -1.97(-1.81%)
Sep 11, 2007 104.89 108.96 104.89 108.52 424,148 +3.77(+3.60%)
Sep 10, 2007 105.26 105.97 103.20 104.75 216,212 -0.34(-0.32%)
Sep 07, 2007 106.57 106.76 104.62 105.08 352,996 -2.82(-2.62%)
Sep 06, 2007 109.10 109.10 106.75 107.91 284,604 -0.03(-0.03%)
Sep 05, 2007 107.61 108.53 106.19 107.94 302,465 -0.59(-0.55%)
Sep 04, 2007 106.02 109.33 105.44 108.53 183,250 +1.72(+1.61%)
Aug 31, 2007 108.04 108.19 106.26 106.81 265,727 +0.66(+0.62%)
Aug 30, 2007 105.43 107.06 104.95 106.15 309,144 -0.41(-0.38%)
Aug 29, 2007 104.16 106.63 103.01 106.56 518,096 +3.02(+2.91%)
Aug 28, 2007 107.65 108.05 103.31 103.54 452,608 -4.80(-4.43%)
Aug 27, 2007 109.16 110.33 108.12 108.34 337,750 -0.92(-0.84%)
Aug 24, 2007 110.33 110.33 106.77 109.27 391,621 -0.83(-0.76%)
Aug 23, 2007 110.64 111.56 109.43 110.10 791,810 -0.36(-0.33%)
Aug 22, 2007 110.53 112.56 108.88 110.46 1,172,251 +1.30(+1.19%)
Aug 21, 2007 108.45 109.81 107.43 109.16 390,750 +0.28(+0.26%)
Aug 20, 2007 111.28 111.28 106.44 108.88 531,455 -2.17(-1.95%)
Aug 17, 2007 108.81 112.26 107.98 111.05 1,465,423 +5.49(+5.20%)
Aug 16, 2007 99.69 106.26 95.86 105.56 1,474,281 +5.50(+5.49%)
Aug 15, 2007 98.25 103.74 98.25 100.06 1,042,292 -1.11(-1.10%)
Aug 14, 2007 106.40 107.23 99.55 101.17 2,222,385 -4.04(-3.84%)
Aug 13, 2007 110.58 116.21 104.75 105.22 1,141,613 -3.60(-3.30%)
Aug 10, 2007 105.37 112.03 103.34 108.81 1,146,695 +1.08(+1.00%)
Aug 09, 2007 109.47 112.87 104.27 107.73 1,090,791 -4.17(-3.73%)
Aug 08, 2007 109.47 113.62 109.47 111.90 864,849 +3.04(+2.80%)
Aug 07, 2007 106.75 109.57 106.19 108.86 830,271 +1.22(+1.13%)
Aug 06, 2007 104.01 107.64 103.65 107.64 750,862 +3.99(+3.85%)
Aug 03, 2007 104.16 108.78 103.24 103.65 1,138,854 -5.13(-4.72%)
Aug 02, 2007 107.00 110.39 106.93 108.78 685,084 +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.