Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 113.76 115.91 113.47 114.87 1,568,300 -0.56(-0.49%)
Nov 30, 2006 116.00 116.10 114.39 115.43 1,504,100 -0.57(-0.49%)
Nov 29, 2006 116.31 117.16 115.29 116.00 1,436,000 +0.10(+0.09%)
Nov 28, 2006 116.10 116.43 114.42 115.90 1,485,400 -0.20(-0.17%)
Nov 27, 2006 117.04 118.04 115.46 116.10 1,812,200 -1.26(-1.07%)
Nov 24, 2006 118.21 118.27 117.09 117.36 725,600 -1.27(-1.07%)
Nov 22, 2006 118.23 119.21 117.41 118.63 1,074,200 +1.05(+0.89%)
Nov 21, 2006 118.28 118.55 117.38 117.58 967,000 +0.00(+0.00%)
Nov 20, 2006 118.29 118.29 116.31 117.58 944,500 +0.14(+0.12%)
Nov 17, 2006 118.15 118.47 117.00 117.44 1,287,800 -0.70(-0.59%)
Nov 16, 2006 117.98 118.42 116.84 118.14 2,077,200 +0.83(+0.71%)
Nov 15, 2006 115.89 117.99 115.70 117.31 1,856,300 +1.81(+1.57%)
Nov 14, 2006 115.99 116.00 114.04 115.50 1,626,400 +0.09(+0.08%)
Nov 13, 2006 115.10 116.91 115.00 115.41 1,414,300 +0.66(+0.58%)
Nov 10, 2006 113.80 115.04 113.04 114.75 1,103,700 +1.27(+1.12%)
Nov 09, 2006 115.37 115.37 113.48 113.48 1,527,700 -1.41(-1.23%)
Nov 08, 2006 114.85 115.66 113.40 114.89 1,418,000 -0.14(-0.12%)
Nov 07, 2006 113.85 115.41 113.20 115.03 1,550,600 +1.09(+0.96%)
Nov 06, 2006 112.97 114.27 112.97 113.94 1,243,400 +1.87(+1.67%)
Nov 03, 2006 113.18 114.00 111.86 112.07 1,419,900 -0.02(-0.02%)
Nov 02, 2006 111.77 113.48 111.00 112.09 1,298,900 -0.41(-0.36%)
Nov 01, 2006 114.89 115.26 111.72 112.50 2,228,300 -2.04(-1.78%)
Oct 31, 2006 116.10 116.98 114.03 114.54 1,504,400 -1.34(-1.16%)
Oct 30, 2006 113.43 115.97 113.32 115.88 1,362,900 +1.85(+1.62%)
Oct 27, 2006 114.95 115.00 113.84 114.03 1,333,600 -1.42(-1.23%)
Oct 26, 2006 115.16 115.71 114.09 115.45 1,271,100 +0.29(+0.25%)
Oct 25, 2006 115.21 116.40 113.76 115.16 2,187,300 -0.13(-0.11%)
Oct 24, 2006 114.05 116.00 114.05 115.29 1,964,200 +0.64(+0.56%)
Oct 23, 2006 116.20 116.59 114.37 114.65 1,655,400 -1.55(-1.33%)
Oct 20, 2006 115.95 116.51 114.51 116.20 1,603,000 +0.92(+0.80%)
Oct 19, 2006 113.80 116.00 113.74 115.28 1,756,300 +1.78(+1.57%)
Oct 18, 2006 116.42 116.98 112.67 113.50 2,438,900 -2.32(-2.00%)
Oct 17, 2006 116.14 116.20 113.56 115.82 2,965,600 -0.82(-0.70%)
Oct 16, 2006 113.99 117.00 113.61 116.64 2,347,300 +2.66(+2.33%)
Oct 13, 2006 112.66 114.56 111.74 113.98 2,231,900 +1.79(+1.60%)
Oct 12, 2006 111.99 112.45 111.18 112.19 1,739,700 +1.19(+1.07%)
Oct 11, 2006 112.65 112.65 110.20 111.00 1,832,100 -2.05(-1.81%)
Oct 10, 2006 112.40 113.84 112.08 113.05 1,895,300 +1.35(+1.21%)
Oct 09, 2006 112.30 112.30 110.43 111.70 1,245,000 -0.60(-0.53%)
Oct 06, 2006 112.15 112.72 110.62 112.30 1,630,400 -0.63(-0.56%)
Oct 05, 2006 111.40 113.43 110.77 112.93 1,762,400 +1.53(+1.37%)
Oct 04, 2006 109.40 111.90 108.17 111.40 2,376,500 +1.86(+1.70%)
Oct 03, 2006 108.00 110.02 107.37 109.54 1,789,400 +1.20(+1.11%)
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.