Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 129.92 130.12 126.81 126.81 788,100 -2.58(-1.99%)
Jul 30, 2007 127.30 129.86 125.56 129.39 1,087,300 +1.94(+1.52%)
Jul 27, 2007 128.10 129.41 127.35 127.45 1,098,100 +0.22(+0.17%)
Jul 26, 2007 128.50 128.95 125.30 127.23 845,085 -1.82(-1.41%)
Jul 25, 2007 131.36 131.42 128.20 129.05 953,700 -2.26(-1.72%)
Jul 24, 2007 132.95 133.25 131.22 131.31 702,235 -2.30(-1.72%)
Jul 23, 2007 134.60 134.87 133.15 133.61 405,400 -0.11(-0.08%)
Jul 20, 2007 135.80 135.80 133.46 133.72 718,100 -1.94(-1.43%)
Jul 19, 2007 134.95 135.84 134.50 135.66 427,700 +1.23(+0.91%)
Jul 18, 2007 134.45 135.22 132.99 134.43 674,900 -1.17(-0.86%)
Jul 17, 2007 134.95 135.63 134.31 135.60 440,800 +0.45(+0.33%)
Jul 16, 2007 135.40 136.14 134.52 135.15 326,200 -0.73(-0.54%)
Jul 13, 2007 134.15 135.96 134.04 135.88 330,100 +1.23(+0.91%)
Jul 12, 2007 133.00 135.50 131.86 134.65 970,600 -0.85(-0.63%)
Jul 11, 2007 134.96 136.17 134.55 135.50 606,700 +0.54(+0.40%)
Jul 10, 2007 138.00 138.00 134.96 134.96 665,998 -3.51(-2.53%)
Jul 09, 2007 139.75 139.89 138.05 138.47 337,000 -1.45(-1.04%)
Jul 06, 2007 140.10 140.29 139.02 139.92 528,100 -0.18(-0.13%)
Jul 05, 2007 138.48 140.10 138.09 140.10 365,600 +1.63(+1.18%)
Jul 03, 2007 137.95 139.99 137.95 138.47 205,200 +0.69(+0.50%)
Jul 02, 2007 137.40 138.03 137.02 137.78 315,200 +1.16(+0.85%)
Jun 29, 2007 136.98 137.75 135.87 136.62 463,500 -0.30(-0.22%)
Jun 28, 2007 136.97 137.91 136.53 136.92 459,700 -0.27(-0.20%)
Jun 27, 2007 135.90 137.20 135.51 137.19 606,700 +1.19(+0.88%)
Jun 26, 2007 137.12 137.51 136.00 136.00 673,580 -1.04(-0.76%)
Jun 25, 2007 137.13 138.30 136.58 137.04 610,000 -0.05(-0.04%)
Jun 22, 2007 137.09 138.35 137.05 137.09 828,200 +0.09(+0.07%)
Jun 21, 2007 137.72 137.86 136.65 137.00 1,036,100 -0.72(-0.52%)
Jun 20, 2007 139.00 139.15 137.72 137.72 572,500 -1.48(-1.06%)
Jun 19, 2007 139.32 139.70 137.75 139.20 818,000 -0.11(-0.08%)
Jun 18, 2007 138.55 140.20 137.85 139.31 973,600 +1.92(+1.40%)
Jun 15, 2007 137.25 138.66 136.84 137.39 781,300 +0.78(+0.57%)
Jun 14, 2007 137.25 137.64 136.05 136.61 852,600 -1.13(-0.82%)
Jun 13, 2007 134.76 137.74 134.58 137.74 989,800 +3.53(+2.63%)
Jun 12, 2007 134.42 136.30 133.98 134.21 1,166,600 -0.21(-0.16%)
Jun 11, 2007 132.17 134.75 131.25 134.42 1,089,800 +2.74(+2.08%)
Jun 08, 2007 131.16 131.91 130.99 131.68 933,000 +0.24(+0.18%)
Jun 07, 2007 133.00 133.65 131.34 131.44 1,339,400 -0.26(-0.20%)
Jun 06, 2007 132.17 132.17 131.00 131.70 907,300 -0.47(-0.36%)
Jun 05, 2007 131.79 132.40 130.52 132.17 1,392,700 +0.38(+0.29%)
Jun 04, 2007 130.09 131.99 129.89 131.79 1,145,100 +1.70(+1.31%)
Jun 01, 2007 128.70 130.09 128.30 130.09 883,651 +1.46(+1.14%)
May 31, 2007 128.95 129.37 127.56 128.63 1,203,300 +0.06(+0.05%)
May 30, 2007 127.60 128.57 126.88 128.57 1,082,701 +0.97(+0.76%)
May 29, 2007 127.10 127.76 126.73 127.60 901,700 +0.57(+0.45%)
May 25, 2007 126.01 127.18 126.01 127.03 837,400 +1.02(+0.81%)
May 24, 2007 127.13 128.25 125.81 126.01 1,447,769 -0.32(-0.25%)
May 23, 2007 131.01 131.75 126.33 126.33 2,401,978 -5.78(-4.38%)
May 22, 2007 134.20 134.12 131.10 132.11 1,264,000 -1.88(-1.40%)
May 21, 2007 134.75 135.76 133.79 133.99 988,000 -0.52(-0.39%)
May 18, 2007 133.40 134.51 133.17 134.51 572,800 +1.66(+1.25%)
May 17, 2007 131.67 133.31 131.24 132.85 538,600 +1.18(+0.90%)
May 16, 2007 130.46 131.96 130.37 131.67 602,800 +1.41(+1.08%)
May 15, 2007 134.85 132.63 130.24 130.26 1,129,400 -3.43(-2.57%)
May 14, 2007 134.80 135.34 133.50 133.69 463,000 -1.11(-0.82%)
May 11, 2007 133.92 135.31 133.85 134.80 421,200 +1.13(+0.85%)
May 10, 2007 135.10 135.74 133.67 133.67 688,700 -1.43(-1.06%)
May 09, 2007 132.46 135.40 132.46 135.10 623,800 +2.64(+1.99%)
May 08, 2007 132.73 132.94 131.80 132.46 568,400 -0.06(-0.05%)
May 07, 2007 132.42 132.84 131.95 132.52 256,295 +0.22(+0.17%)
May 04, 2007 132.98 133.21 131.94 132.30 408,300 -0.68(-0.51%)
May 03, 2007 132.72 133.53 131.50 132.98 496,400 +0.27(+0.20%)
May 02, 2007 133.50 134.35 132.61 132.71 629,000 -0.79(-0.59%)
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.