Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 151.36 153.44 149.94 150.66 469,496 -0.95(-0.63%)
Mar 30, 2010 152.22 152.30 150.63 151.61 321,950 -0.64(-0.42%)
Mar 29, 2010 151.52 152.51 149.05 152.25 454,670 +0.54(+0.36%)
Mar 26, 2010 156.32 156.32 150.88 151.71 777,621 -4.25(-2.72%)
Mar 25, 2010 155.68 157.54 155.22 155.96 703,125 +0.28(+0.18%)
Mar 24, 2010 156.37 157.00 154.81 155.67 473,228 -1.38(-0.88%)
Mar 23, 2010 156.14 157.59 155.53 157.06 435,213 +0.90(+0.58%)
Mar 22, 2010 154.29 156.23 153.60 156.16 429,060 +0.93(+0.60%)
Mar 19, 2010 155.98 156.36 153.02 155.22 743,846 -0.91(-0.58%)
Mar 18, 2010 154.29 157.06 153.78 156.13 586,668 +1.98(+1.28%)
Mar 17, 2010 152.21 156.81 151.86 154.15 1,293,973 +7.23(+4.92%)
Mar 16, 2010 147.72 147.72 145.70 146.92 419,729 +0.12(+0.09%)
Mar 15, 2010 145.66 147.51 144.78 146.79 556,152 +1.50(+1.03%)
Mar 12, 2010 146.66 147.88 144.15 145.29 869,461 -0.28(-0.20%)
Mar 11, 2010 148.26 149.07 145.06 145.58 1,057,204 -3.66(-2.45%)
Mar 10, 2010 150.69 151.44 149.02 149.24 725,421 -0.88(-0.58%)
Mar 09, 2010 150.13 151.44 149.35 150.12 466,915 -0.80(-0.53%)
Mar 08, 2010 152.09 152.09 149.75 150.91 424,705 -1.18(-0.78%)
Mar 05, 2010 150.14 152.13 149.07 152.09 805,221 +2.76(+1.85%)
Mar 04, 2010 150.77 150.77 146.87 149.34 434,441 +0.53(+0.35%)
Mar 03, 2010 150.24 150.97 147.78 148.81 727,247 -0.23(-0.15%)
Mar 02, 2010 151.43 151.73 149.04 149.04 824,984 -1.09(-0.73%)
Mar 01, 2010 150.07 151.38 149.00 150.13 565,856 -0.55(-0.37%)
Feb 26, 2010 149.79 151.41 149.79 150.68 439,211 +0.34(+0.23%)
Feb 25, 2010 149.10 150.90 147.78 150.34 521,346 -0.04(-0.03%)
Feb 24, 2010 149.62 150.81 149.10 150.38 407,262 +2.40(+1.62%)
Feb 23, 2010 149.83 150.96 147.91 147.97 400,724 -1.63(-1.09%)
Feb 22, 2010 149.80 151.03 148.78 149.60 544,360 +1.19(+0.80%)
Feb 19, 2010 147.55 148.88 147.10 148.42 427,993 +1.23(+0.83%)
Feb 18, 2010 147.65 148.23 145.49 147.19 509,481 +0.44(+0.30%)
Feb 17, 2010 144.90 147.16 144.82 146.75 540,762 +1.85(+1.27%)
Feb 16, 2010 143.45 144.90 142.56 144.90 402,227 +2.24(+1.57%)
Feb 12, 2010 141.44 142.67 142.67 142.67 575,598 -0.10(-0.07%)
Feb 11, 2010 145.15 145.48 141.94 142.76 634,649 -2.64(-1.81%)
Feb 10, 2010 143.33 146.63 143.33 145.40 899,318 +1.55(+1.08%)
Feb 09, 2010 142.47 144.19 141.28 143.85 820,065 +2.91(+2.06%)
Feb 08, 2010 144.21 144.59 140.91 140.94 517,373 -2.84(-1.98%)
Feb 05, 2010 144.93 146.34 138.12 143.79 1,284,840 -1.69(-1.16%)
Feb 04, 2010 149.30 149.87 144.97 145.48 784,755 -6.47(-4.26%)
Feb 03, 2010 148.62 152.81 148.10 151.95 873,626 +3.20(+2.15%)
Feb 02, 2010 146.58 149.01 144.13 148.75 1,040,675 -1.71(-1.14%)
Feb 01, 2010 148.24 150.98 148.08 150.47 619,077 +3.22(+2.18%)
Jan 29, 2010 154.82 154.82 146.45 147.25 701,453 -4.01(-2.65%)
Jan 28, 2010 156.33 157.33 148.57 151.26 924,118 -4.91(-3.14%)
Jan 27, 2010 157.27 159.17 150.51 156.17 813,423 +1.42(+0.92%)
Jan 26, 2010 154.64 157.63 153.92 154.75 294,870 -1.20(-0.77%)
Jan 25, 2010 155.25 157.22 154.17 155.96 283,909 +1.00(+0.65%)
Jan 22, 2010 158.04 162.31 153.31 154.95 410,582 -3.61(-2.28%)
Jan 21, 2010 165.30 165.30 158.31 158.56 514,958 -5.52(-3.37%)
Jan 20, 2010 164.59 164.86 162.07 164.08 294,673 -1.20(-0.73%)
Jan 19, 2010 163.69 165.87 161.31 165.29 272,373 +1.32(+0.81%)
Jan 15, 2010 163.80 163.97 163.97 163.97 286,056 +0.13(+0.08%)
Jan 14, 2010 164.71 165.48 163.22 163.84 237,861 -1.05(-0.63%)
Jan 13, 2010 161.30 165.25 161.30 164.88 295,257 +0.65(+0.40%)
Jan 12, 2010 166.14 167.48 164.23 164.23 302,097 -2.99(-1.79%)
Jan 11, 2010 165.25 167.90 165.25 167.22 301,763 +2.68(+1.63%)
Jan 08, 2010 163.53 164.88 163.04 164.54 325,796 +1.15(+0.70%)
Jan 07, 2010 161.60 163.70 161.15 163.39 316,917 +1.78(+1.10%)
Jan 06, 2010 164.26 164.35 161.19 161.61 404,279 -3.40(-2.06%)
Jan 05, 2010 164.63 165.06 163.05 165.01 288,592 +0.71(+0.43%)
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.