Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 108.89 109.60 108.41 109.43 13,036,830 +1.12(+1.03%)
Feb 25, 2010 106.70 108.70 106.60 108.31 23,354,578 +0.93(+0.87%)
Feb 24, 2010 107.33 108.16 107.10 107.38 17,190,006 -0.51(-0.47%)
Feb 23, 2010 108.84 108.91 107.65 107.89 13,629,599 -1.18(-1.08%)
Feb 22, 2010 109.86 109.97 108.66 109.07 10,743,992 -0.40(-0.37%)
Feb 19, 2010 109.32 110.39 108.81 109.47 21,929,976 -0.51(-0.46%)
Feb 18, 2010 109.61 110.11 109.19 109.98 19,028,660 +0.73(+0.67%)
Feb 17, 2010 109.66 110.01 108.87 109.25 19,519,856 -0.37(-0.34%)
Feb 16, 2010 109.45 109.87 109.10 109.62 20,895,736 +2.58(+2.41%)
Feb 12, 2010 106.08 107.04 107.04 107.04 14,464,200 -0.09(-0.08%)
Feb 11, 2010 105.58 107.56 105.27 107.13 19,335,232 +2.01(+1.91%)
Feb 10, 2010 105.13 105.50 104.12 105.12 16,241,298 -0.29(-0.28%)
Feb 09, 2010 105.18 106.15 104.87 105.41 25,959,374 +1.37(+1.32%)
Feb 08, 2010 104.41 105.14 104.00 104.04 17,176,596 -0.64(-0.61%)
Feb 05, 2010 103.76 104.68 102.57 104.68 32,659,994 +0.31(+0.30%)
Feb 04, 2010 106.79 106.80 103.75 104.37 39,970,636 -4.92(-4.50%)
Feb 03, 2010 109.10 109.54 108.43 109.29 13,378,045 +0.16(+0.15%)
Feb 02, 2010 109.16 109.60 108.61 109.13 14,292,316 +0.78(+0.72%)
Feb 01, 2010 106.64 108.48 106.37 108.34 14,881,505 +2.39(+2.25%)
Jan 29, 2010 105.88 106.30 105.27 105.96 20,278,962 -0.52(-0.49%)
Jan 28, 2010 107.18 107.23 105.18 106.48 16,793,268 -0.05(-0.05%)
Jan 27, 2010 107.53 108.80 106.16 106.53 18,991,320 -1.03(-0.96%)
Jan 26, 2010 106.87 107.99 106.75 107.56 12,278,044 +0.08(+0.07%)
Jan 25, 2010 107.44 107.72 107.07 107.48 13,176,742 +0.31(+0.29%)
Jan 22, 2010 106.93 107.68 106.01 107.17 24,213,570 -0.20(-0.19%)
Jan 21, 2010 108.48 108.78 106.61 107.37 25,748,868 -1.57(-1.44%)
Jan 20, 2010 109.97 110.05 108.46 108.94 17,535,010 -2.58(-2.31%)
Jan 19, 2010 110.95 111.75 110.83 111.52 10,468,127 +0.66(+0.60%)
Jan 15, 2010 111.35 110.86 110.86 110.86 18,002,700 -1.17(-1.04%)
Jan 14, 2010 111.51 112.37 110.79 112.03 18,305,238 +0.49(+0.44%)
Jan 13, 2010 110.92 111.57 109.57 111.54 19,983,248 +1.05(+0.95%)
Jan 12, 2010 112.38 113.05 110.14 110.49 29,158,424 -2.36(-2.09%)
Jan 11, 2010 113.34 113.59 112.52 112.85 17,187,040 +1.48(+1.33%)
Jan 08, 2010 111.52 111.58 110.26 111.37 15,896,296 +0.55(+0.50%)
Jan 07, 2010 111.07 111.29 110.62 110.82 13,554,377 -0.69(-0.62%)
Jan 06, 2010 110.71 111.77 110.41 111.51 24,981,798 +1.81(+1.65%)
Jan 05, 2010 109.88 110.39 109.26 109.70 14,197,729 -0.10(-0.09%)
Jan 04, 2010 109.82 110.14 109.31 109.80 16,214,644 +2.49(+2.32%)
Dec 31, 2009 107.98 107.31 107.31 107.31 9,124,700 +0.38(+0.36%)
Dec 30, 2009 106.64 107.44 106.40 106.93 9,400,577 -0.54(-0.50%)
Dec 29, 2009 108.50 108.50 107.45 107.47 11,017,162 -1.08(-0.99%)
Dec 28, 2009 108.64 108.78 107.91 108.55 9,628,976 +0.19(+0.18%)
Dec 24, 2009 107.90 108.37 107.77 108.36 7,991,563 +1.42(+1.32%)
Dec 23, 2009 106.65 107.45 106.30 106.94 16,918,988 +0.77(+0.73%)
Dec 22, 2009 106.79 107.09 105.31 106.17 28,680,996 -1.70(-1.58%)
Dec 21, 2009 109.17 109.30 106.82 107.87 23,312,472 -1.08(-0.99%)
Dec 18, 2009 108.00 109.50 107.04 108.95 25,594,088 +1.61(+1.50%)
Dec 17, 2009 109.47 109.98 107.28 107.34 34,944,876 -4.17(-3.74%)
Dec 16, 2009 110.83 111.91 110.63 111.51 22,825,164 +1.30(+1.18%)
Dec 15, 2009 110.24 110.57 109.39 110.21 20,043,164 -0.03(-0.03%)
Dec 14, 2009 110.22 110.70 109.85 110.24 16,315,911 +0.92(+0.84%)
Dec 11, 2009 110.60 110.82 108.72 109.32 28,986,042 -1.50(-1.35%)
Dec 10, 2009 110.66 111.03 110.04 110.82 20,491,826 -0.02(-0.02%)
Dec 09, 2009 110.95 112.48 109.38 110.84 37,104,848 -0.11(-0.10%)
Dec 08, 2009 112.76 113.06 110.21 110.95 37,630,792 -2.16(-1.91%)
Dec 07, 2009 111.51 114.22 111.44 113.11 42,480,900 -0.64(-0.57%)
Dec 04, 2009 117.15 117.26 112.41 113.75 79,176,704 -4.95(-4.17%)
Dec 03, 2009 118.57 119.54 118.04 118.70 28,802,500 -0.48(-0.40%)
Dec 02, 2009 118.80 119.27 118.30 119.18 31,016,280 +1.80(+1.53%)
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.