Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 186.00 191.75 184.50 190.29 2,962,075 +6.54(+3.56%)
May 28, 2009 184.00 186.00 179.99 183.75 2,838,173 +3.06(+1.69%)
May 27, 2009 180.49 186.25 177.67 180.69 3,722,980 +1.18(+0.66%)
May 26, 2009 182.18 185.75 176.26 179.51 6,118,043 -12.21(-6.37%)
May 22, 2009 196.00 196.86 191.47 191.72 1,971,008 -1.48(-0.77%)
May 21, 2009 198.01 199.98 190.77 193.20 2,838,096 -9.20(-4.55%)
May 20, 2009 193.85 205.43 193.01 202.40 6,070,439 +12.70(+6.69%)
May 19, 2009 183.28 194.29 181.75 189.70 3,592,916 +4.80(+2.60%)
May 18, 2009 178.99 184.98 176.87 184.90 2,505,071 +7.47(+4.21%)
May 15, 2009 181.60 183.63 176.84 177.43 2,187,239 -3.00(-1.66%)
May 14, 2009 179.37 184.63 177.65 180.43 2,833,383 +0.93(+0.52%)
May 13, 2009 186.61 187.05 177.50 179.50 3,530,859 -11.15(-5.85%)
May 12, 2009 195.25 197.25 188.78 190.65 2,380,792 -2.98(-1.54%)
May 11, 2009 188.09 196.48 185.39 193.63 3,174,825 +2.58(+1.35%)
May 08, 2009 198.49 199.00 187.00 191.05 2,668,107 -4.00(-2.05%)
May 07, 2009 205.90 207.51 190.50 195.05 3,830,420 -4.04(-2.03%)
May 06, 2009 194.70 200.47 194.13 199.09 3,379,318 +6.88(+3.58%)
May 05, 2009 192.69 195.66 188.83 192.21 2,871,704 -1.43(-0.74%)
May 04, 2009 192.92 195.18 179.09 193.64 4,763,565 +12.75(+7.05%)
May 01, 2009 187.92 190.00 176.36 180.89 5,603,998 -6.40(-3.42%)
Apr 30, 2009 175.11 190.63 174.90 187.29 11,741,824 +35.62(+23.49%)
Apr 29, 2009 149.62 156.36 147.82 151.67 5,466,614 +5.01(+3.42%)
Apr 28, 2009 152.97 154.47 146.04 146.66 3,244,697 -5.34(-3.51%)
Apr 27, 2009 144.62 154.10 144.62 152.00 2,971,857 +4.54(+3.08%)
Apr 24, 2009 143.00 150.50 142.64 147.46 2,723,519 +3.96(+2.76%)
Apr 23, 2009 147.04 147.65 140.75 143.50 2,563,274 -2.37(-1.62%)
Apr 22, 2009 139.40 151.44 138.50 145.87 3,063,075 +5.73(+4.09%)
Apr 21, 2009 136.00 142.33 135.60 140.14 1,761,203 +1.66(+1.20%)
Apr 20, 2009 140.64 142.38 138.07 138.48 2,119,005 -5.32(-3.70%)
Apr 17, 2009 146.65 147.25 142.61 143.80 2,204,588 -3.13(-2.13%)
Apr 16, 2009 151.48 151.99 145.56 146.93 2,263,205 -2.32(-1.55%)
Apr 15, 2009 151.45 151.60 147.17 149.25 2,557,497 +1.15(+0.78%)
Apr 14, 2009 143.75 151.00 142.10 148.10 3,610,511 +4.00(+2.78%)
Apr 13, 2009 140.58 148.11 139.50 144.10 2,525,312 +2.05(+1.44%)
Apr 09, 2009 139.36 144.29 139.23 142.05 3,133,838 +6.36(+4.69%)
Apr 08, 2009 134.45 138.28 133.17 135.69 2,397,983 +2.57(+1.93%)
Apr 07, 2009 134.10 137.02 132.35 133.12 2,440,675 -5.04(-3.65%)
Apr 06, 2009 130.50 139.24 129.88 138.16 3,450,578 +3.78(+2.81%)
Apr 03, 2009 137.27 137.65 130.51 134.38 3,933,319 -3.64(-2.64%)
Apr 02, 2009 138.47 142.93 136.50 138.02 3,412,443 +2.52(+1.86%)
Apr 01, 2009 130.00 137.40 130.00 135.50 3,146,476 +2.80(+2.11%)
Mar 31, 2009 132.70 140.02 129.78 132.70 5,567,267 -4.06(-2.97%)
Mar 30, 2009 137.51 141.79 136.28 136.76 3,926,929 -13.63(-9.06%)
Mar 26, 2009 136.95 158.49 135.65 150.39 9,171,083 +16.41(+12.25%)
Mar 25, 2009 132.46 137.80 128.00 133.98 3,328,375 +5.18(+4.02%)
Mar 24, 2009 130.17 133.92 128.02 128.80 3,042,025 -2.22(-1.69%)
Mar 23, 2009 128.20 131.65 122.39 131.02 3,868,883 +10.65(+8.85%)
Mar 20, 2009 125.50 127.75 119.93 120.37 3,285,748 -4.43(-3.55%)
Mar 19, 2009 121.23 127.78 119.00 124.80 4,030,320 +6.16(+5.19%)
Mar 18, 2009 114.90 123.20 112.37 118.64 4,539,355 +2.68(+2.31%)
Mar 17, 2009 118.77 118.79 109.84 115.96 6,033,304 -8.90(-7.13%)
Mar 16, 2009 131.65 132.37 124.07 124.86 3,302,363 -4.69(-3.62%)
Mar 13, 2009 129.40 133.60 126.83 129.55 4,324,997 +3.05(+2.41%)
Mar 12, 2009 117.00 127.99 115.05 126.50 4,837,688 +7.02(+5.88%)
Mar 11, 2009 120.44 127.00 116.50 119.48 6,103,261 -0.76(-0.63%)
Mar 10, 2009 110.45 123.65 110.13 120.24 5,735,528 +11.88(+10.96%)
Mar 09, 2009 107.08 112.01 106.72 108.36 2,294,074 -0.13(-0.12%)
Mar 06, 2009 110.89 113.50 105.61 108.49 3,006,762 -1.30(-1.18%)
Mar 05, 2009 110.52 111.70 106.81 109.79 4,483,033 -3.46(-3.06%)
Mar 04, 2009 116.19 117.79 110.83 113.25 4,873,420 +9.68(+9.35%)
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.