Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 297.57 307.80 286.14 291.99 13,397,497 +7.07(+2.48%)
Apr 29, 2008 283.76 285.99 277.50 284.92 3,760,927 -0.60(-0.21%)
Apr 28, 2008 287.52 288.99 282.00 285.52 2,048,587 -2.72(-0.94%)
Apr 25, 2008 284.75 290.00 277.50 288.24 2,392,705 +4.63(+1.63%)
Apr 24, 2008 290.88 290.92 275.25 283.61 3,232,302 -2.42(-0.85%)
Apr 23, 2008 302.49 303.00 285.07 286.03 2,978,635 -12.00(-4.03%)
Apr 22, 2008 300.99 308.24 295.71 298.03 5,217,810 +6.18(+2.12%)
Apr 21, 2008 285.59 292.89 284.50 291.85 2,660,255 +6.06(+2.12%)
Apr 18, 2008 292.98 294.64 283.76 285.79 3,912,505 -1.57(-0.55%)
Apr 17, 2008 292.50 300.00 278.71 287.36 6,603,282 -8.55(-2.89%)
Apr 16, 2008 293.00 297.68 291.39 295.91 4,698,188 +8.59(+2.99%)
Apr 15, 2008 283.61 290.70 281.70 287.32 7,566,619 +13.22(+4.82%)
Apr 14, 2008 272.35 277.50 268.11 274.10 4,030,510 +5.80(+2.16%)
Apr 11, 2008 268.92 274.25 265.87 268.30 3,570,971 -2.90(-1.07%)
Apr 10, 2008 269.47 274.42 264.54 271.20 4,193,550 +1.33(+0.49%)
Apr 09, 2008 273.63 278.85 269.05 269.87 4,183,067 -2.12(-0.78%)
Apr 08, 2008 266.85 277.63 263.00 271.99 5,926,456 -0.26(-0.10%)
Apr 07, 2008 286.56 291.49 269.25 272.25 8,204,732 -5.75(-2.07%)
Apr 04, 2008 256.02 283.90 254.66 278.00 12,009,940 +26.40(+10.49%)
Apr 03, 2008 246.41 254.50 243.11 251.60 5,359,035 +2.05(+0.82%)
Apr 02, 2008 238.50 251.09 236.67 249.55 4,417,577 +12.02(+5.06%)
Apr 01, 2008 237.32 239.70 232.20 237.53 3,446,570 +6.39(+2.76%)
Mar 31, 2008 227.83 234.95 225.82 231.14 3,121,455 +2.46(+1.08%)
Mar 28, 2008 229.01 237.35 227.13 228.68 4,202,397 +1.19(+0.52%)
Mar 27, 2008 226.22 233.42 225.40 227.49 6,246,340 +7.30(+3.32%)
Mar 26, 2008 218.55 225.00 215.50 220.19 3,599,394 +0.46(+0.21%)
Mar 25, 2008 211.49 223.99 207.41 219.73 4,707,181 +10.23(+4.88%)
Mar 24, 2008 195.00 213.69 194.76 209.50 4,124,351 +15.84(+8.18%)
Mar 21, 2008 197.70 198.62 192.01 193.66 3,042,984 +0.00(+0.00%)
Mar 20, 2008 197.70 198.62 192.01 193.66 3,042,884 -3.31(-1.68%)
Mar 19, 2008 204.00 208.28 195.27 196.97 4,262,951 -7.05(-3.46%)
Mar 18, 2008 201.33 205.74 196.80 204.02 3,641,785 +10.12(+5.22%)
Mar 17, 2008 190.50 197.21 185.58 193.90 4,369,691 -6.94(-3.46%)
Mar 14, 2008 211.35 214.93 195.01 200.84 5,750,353 -6.45(-3.11%)
Mar 13, 2008 199.01 210.27 193.84 207.29 6,365,894 +1.41(+0.68%)
Mar 12, 2008 203.08 207.70 195.10 205.88 5,488,059 +7.77(+3.92%)
Mar 11, 2008 184.45 199.04 180.40 198.11 6,756,156 +21.54(+12.20%)
Mar 10, 2008 197.46 199.26 176.01 176.57 6,860,286 -20.25(-10.29%)
Mar 07, 2008 204.42 207.68 195.07 196.82 5,438,422 -11.95(-5.72%)
Mar 06, 2008 213.00 216.00 206.67 208.77 4,079,617 -4.42(-2.07%)
Mar 05, 2008 204.56 213.42 204.47 213.19 4,900,740 +10.59(+5.23%)
Mar 04, 2008 208.01 210.66 196.01 202.60 5,003,663 -4.89(-2.36%)
Mar 03, 2008 204.50 211.44 202.29 207.49 3,475,980 +2.34(+1.14%)
Feb 29, 2008 202.68 210.60 202.21 205.15 4,220,413 -0.11(-0.05%)
Feb 28, 2008 215.02 216.90 204.69 205.26 5,020,560 -12.43(-5.71%)
Feb 27, 2008 216.37 225.30 215.76 217.69 4,247,289 -3.00(-1.36%)
Feb 26, 2008 217.00 225.86 212.66 220.69 5,120,891 +1.79(+0.82%)
Feb 25, 2008 211.12 220.42 207.60 218.90 4,780,346 +7.16(+3.38%)
Feb 22, 2008 207.20 212.25 206.50 211.74 3,806,921 +0.15(+0.07%)
Feb 21, 2008 218.08 219.01 209.64 211.59 4,817,745 -5.41(-2.49%)
Feb 20, 2008 205.43 217.40 201.32 217.00 7,797,134 +5.06(+2.39%)
Feb 19, 2008 219.11 220.80 210.02 211.94 6,285,694 -7.45(-3.40%)
Feb 18, 2008 221.96 227.58 213.00 219.39 7,161,121 +0.00(+0.00%)
Feb 15, 2008 221.96 227.58 213.00 219.39 7,159,497 -4.72(-2.11%)
Feb 14, 2008 231.51 236.57 221.50 224.11 9,085,119 -4.35(-1.90%)
Feb 13, 2008 210.67 228.50 207.50 228.46 17,842,736 +52.90(+30.13%)
Feb 12, 2008 193.25 198.41 172.38 175.56 10,853,962 -14.08(-7.42%)
Feb 11, 2008 180.17 190.84 176.51 189.64 7,243,891 +16.45(+9.50%)
Feb 08, 2008 164.93 175.35 163.94 173.19 4,433,726 +7.59(+4.58%)
Feb 07, 2008 168.29 173.43 157.66 165.60 8,640,937 -6.11(-3.56%)
Feb 06, 2008 182.20 187.00 169.71 171.71 6,106,112 -6.29(-3.53%)
Feb 05, 2008 188.00 191.50 177.64 178.00 4,865,663 -14.90(-7.72%)
Feb 04, 2008 186.72 198.09 183.90 192.90 5,193,409 +6.96(+3.74%)
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.