Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 151.37 151.37 147.32 149.38 343,252 -1.76(-1.16%)
Dec 28, 2007 148.82 152.04 148.55 151.13 758,823 +0.74(+0.49%)
Dec 27, 2007 150.38 152.39 149.30 150.40 628,443 -2.58(-1.69%)
Dec 26, 2007 150.82 153.79 147.97 152.98 459,794 +1.76(+1.16%)
Dec 24, 2007 150.19 151.75 149.55 151.22 163,978 +2.30(+1.54%)
Dec 21, 2007 143.96 150.18 143.80 148.93 709,864 +7.57(+5.36%)
Dec 20, 2007 142.69 143.27 140.12 141.36 176,922 -0.85(-0.60%)
Dec 19, 2007 138.67 143.72 138.67 142.21 590,689 +1.45(+1.03%)
Dec 18, 2007 142.49 143.18 138.81 140.76 601,883 +0.73(+0.52%)
Dec 17, 2007 144.34 144.34 140.03 140.03 402,410 -3.93(-2.73%)
Dec 14, 2007 143.31 144.97 141.84 143.97 449,199 -0.01(-0.01%)
Dec 13, 2007 141.25 143.98 139.54 143.98 494,226 +0.67(+0.47%)
Dec 12, 2007 151.57 151.57 141.25 143.31 1,286,390 -3.96(-2.69%)
Dec 11, 2007 154.07 154.07 146.18 147.28 878,771 -5.03(-3.30%)
Dec 10, 2007 148.16 154.71 147.83 152.30 805,674 +5.44(+3.70%)
Dec 07, 2007 147.69 149.07 145.82 146.87 515,799 +0.14(+0.10%)
Dec 06, 2007 139.87 146.79 139.35 146.72 665,337 +7.54(+5.42%)
Dec 05, 2007 144.23 144.23 137.36 139.18 663,590 -0.85(-0.60%)
Dec 04, 2007 139.87 141.16 138.94 140.03 703,980 -0.16(-0.11%)
Dec 03, 2007 139.07 140.43 135.88 140.19 589,118 +3.51(+2.57%)
Nov 30, 2007 138.97 139.75 136.11 136.68 425,941 +0.51(+0.37%)
Nov 29, 2007 137.80 138.24 135.43 136.17 419,881 -1.94(-1.40%)
Nov 28, 2007 133.14 138.83 133.14 138.10 1,060,371 +5.82(+4.40%)
Nov 27, 2007 129.62 132.50 128.33 132.29 451,376 +3.51(+2.73%)
Nov 26, 2007 131.25 131.80 128.71 128.78 394,800 -2.55(-1.94%)
Nov 23, 2007 131.25 132.08 130.19 131.32 332,803 +2.21(+1.71%)
Nov 21, 2007 128.64 131.19 125.47 129.12 918,870 -0.24(-0.19%)
Nov 20, 2007 127.81 131.80 125.86 129.36 539,329 +2.34(+1.84%)
Nov 19, 2007 130.24 131.14 126.36 127.02 718,192 -5.44(-4.10%)
Nov 16, 2007 136.08 136.08 130.41 132.45 701,157 -2.94(-2.17%)
Nov 15, 2007 135.05 135.97 134.09 135.39 718,718 +0.37(+0.28%)
Nov 14, 2007 135.31 136.84 133.84 135.02 519,590 +0.20(+0.15%)
Nov 13, 2007 130.48 135.10 130.48 134.82 475,723 +4.62(+3.55%)
Nov 12, 2007 133.14 135.04 129.84 130.20 704,988 -1.54(-1.17%)
Nov 09, 2007 128.71 133.87 127.95 131.74 549,066 +0.21(+0.16%)
Nov 08, 2007 132.29 133.83 128.06 131.53 688,095 -0.93(-0.70%)
Nov 07, 2007 133.07 135.04 131.93 132.46 776,418 -3.13(-2.31%)
Nov 06, 2007 135.39 135.85 132.12 135.60 582,290 +0.90(+0.67%)
Nov 05, 2007 137.04 137.04 133.87 134.70 1,122,883 -2.62(-1.91%)
Nov 02, 2007 139.07 139.33 133.96 137.32 865,597 -0.79(-0.57%)
Nov 01, 2007 141.25 141.45 136.91 138.11 580,838 -4.48(-3.14%)
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%)
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.