Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 114.70 115.50 113.80 114.23 1,697,200 +0.51(+0.45%)
Feb 27, 2007 116.00 116.39 112.50 113.72 2,766,200 -3.27(-2.80%)
Feb 26, 2007 121.20 121.42 116.89 116.99 2,392,195 -3.98(-3.29%)
Feb 23, 2007 119.01 120.97 118.03 120.97 2,038,800 +1.96(+1.65%)
Feb 22, 2007 119.61 119.70 118.44 119.01 1,376,300 -0.12(-0.10%)
Feb 21, 2007 118.00 119.42 117.65 119.13 1,573,900 +1.00(+0.85%)
Feb 20, 2007 116.30 118.37 116.20 118.13 1,587,100 +1.08(+0.92%)
Feb 16, 2007 117.50 117.59 116.46 117.05 1,318,100 -0.24(-0.20%)
Feb 15, 2007 117.50 117.85 116.21 117.29 1,357,800 -0.29(-0.25%)
Feb 14, 2007 115.10 118.15 114.99 117.58 3,087,843 +4.04(+3.56%)
Feb 13, 2007 113.18 113.72 111.84 113.54 1,512,025 +0.36(+0.32%)
Feb 12, 2007 113.75 114.16 113.00 113.18 961,908 -0.21(-0.19%)
Feb 09, 2007 114.20 114.39 113.06 113.39 1,085,200 -0.36(-0.32%)
Feb 08, 2007 114.78 114.79 113.01 113.75 1,463,400 -1.48(-1.28%)
Feb 07, 2007 115.00 115.68 114.38 115.23 1,787,800 +0.23(+0.20%)
Feb 06, 2007 114.24 115.10 113.33 115.00 1,887,700 +1.15(+1.01%)
Feb 05, 2007 114.40 114.90 113.56 113.85 1,450,300 -1.13(-0.98%)
Feb 02, 2007 113.70 115.36 113.00 114.98 2,994,800 +3.09(+2.76%)
Feb 01, 2007 110.67 111.90 110.30 111.89 1,626,400 +1.49(+1.35%)
Jan 31, 2007 109.20 110.46 108.40 110.40 1,974,100 +1.19(+1.09%)
Jan 30, 2007 109.62 110.21 108.61 109.21 2,447,400 -1.59(-1.44%)
Jan 29, 2007 110.24 111.58 110.10 110.80 1,596,200 +0.91(+0.83%)
Jan 26, 2007 110.45 110.95 108.93 109.89 1,879,800 -0.67(-0.61%)
Jan 25, 2007 110.48 111.15 110.26 110.56 1,976,900 -0.02(-0.02%)
Jan 24, 2007 109.29 110.90 109.00 110.58 1,214,100 +1.36(+1.25%)
Jan 23, 2007 109.62 110.60 108.66 109.22 1,866,900 -0.40(-0.36%)
Jan 22, 2007 110.65 111.12 108.64 109.62 2,168,500 -1.36(-1.23%)
Jan 19, 2007 111.25 111.62 110.53 110.98 1,401,200 +0.17(+0.15%)
Jan 18, 2007 112.83 112.83 110.45 110.81 1,857,200 -0.44(-0.40%)
Jan 17, 2007 111.12 111.95 111.05 111.25 1,801,900 -0.43(-0.39%)
Jan 16, 2007 111.90 112.90 111.13 111.68 3,118,300 +2.82(+2.59%)
Jan 12, 2007 107.51 109.21 107.50 108.86 1,541,700 +1.19(+1.11%)
Jan 11, 2007 107.84 108.25 106.96 107.67 1,613,900 +0.08(+0.07%)
Jan 10, 2007 107.51 107.89 106.63 107.59 1,252,800 -0.58(-0.54%)
Jan 09, 2007 108.80 109.47 107.29 108.17 1,627,100 +0.32(+0.30%)
Jan 08, 2007 108.00 108.31 106.92 107.85 1,456,700 +0.32(+0.30%)
Jan 05, 2007 108.25 108.53 107.04 107.53 1,346,800 -0.95(-0.88%)
Jan 04, 2007 109.77 109.77 108.24 108.48 2,248,200 -1.29(-1.18%)
Jan 03, 2007 108.75 111.06 108.66 109.77 2,596,800 +1.15(+1.06%)
Dec 29, 2006 107.80 108.89 107.63 108.62 1,462,200 +0.67(+0.62%)
Dec 28, 2006 107.60 108.48 107.10 107.95 1,328,800 +0.01(+0.01%)
Dec 27, 2006 108.00 108.90 107.18 107.94 1,427,900 +0.52(+0.48%)
Dec 26, 2006 108.50 108.50 106.69 107.42 1,607,900 -0.05(-0.05%)
Dec 22, 2006 109.00 109.00 106.69 107.47 2,362,800 -1.07(-0.99%)
Dec 21, 2006 112.00 112.20 108.06 108.54 4,037,900 -3.31(-2.96%)
Dec 20, 2006 110.09 112.37 109.60 111.85 5,225,100 -2.15(-1.89%)
Dec 19, 2006 114.99 115.00 113.00 114.00 2,285,000 -1.06(-0.92%)
Dec 18, 2006 115.00 115.55 114.40 115.06 2,312,400 +0.00(+0.00%)
Dec 15, 2006 115.20 115.96 114.75 115.06 1,883,800 +0.09(+0.08%)
Dec 14, 2006 113.18 115.22 112.67 114.97 1,481,000 +1.79(+1.58%)
Dec 13, 2006 115.40 115.40 112.95 113.18 2,247,600 -1.52(-1.33%)
Dec 12, 2006 115.07 115.42 114.00 114.70 1,895,800 -0.37(-0.32%)
Dec 11, 2006 115.30 115.80 114.81 115.07 1,320,300 -0.23(-0.20%)
Dec 08, 2006 116.28 116.52 114.95 115.30 1,376,800 -1.53(-1.31%)
Dec 07, 2006 117.50 117.50 116.17 116.83 1,337,500 +0.36(+0.31%)
Dec 06, 2006 117.17 117.58 116.36 116.47 1,157,200 -1.01(-0.86%)
Dec 05, 2006 116.12 117.74 115.46 117.48 1,442,400 +1.45(+1.25%)
Dec 04, 2006 115.40 117.16 115.19 116.03 1,412,000 +1.16(+1.01%)
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.