Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 114.04 114.50 112.43 112.66 3,259,000 -0.99(-0.87%)
Jan 30, 2007 111.00 114.86 109.49 113.65 9,216,000 -1.52(-1.32%)
Jan 29, 2007 117.79 118.39 115.00 115.17 3,097,000 -2.60(-2.21%)
Jan 26, 2007 116.58 117.80 115.36 117.77 3,021,500 +1.97(+1.70%)
Jan 25, 2007 118.74 118.74 115.38 115.80 2,802,000 -2.51(-2.12%)
Jan 24, 2007 116.94 119.26 116.42 118.31 4,240,000 +1.44(+1.23%)
Jan 23, 2007 114.40 116.88 113.31 116.87 3,636,500 +2.87(+2.52%)
Jan 22, 2007 115.98 116.12 113.45 114.00 2,567,000 -1.47(-1.27%)
Jan 19, 2007 115.20 116.00 114.48 115.47 3,234,500 -0.03(-0.03%)
Jan 18, 2007 117.00 118.00 114.83 115.50 4,290,000 -0.90(-0.77%)
Jan 17, 2007 113.95 116.80 113.43 116.40 4,341,000 +2.45(+2.15%)
Jan 16, 2007 114.80 115.60 113.06 113.95 3,808,500 -0.85(-0.74%)
Jan 12, 2007 111.30 114.90 111.15 114.80 4,965,000 +3.47(+3.11%)
Jan 11, 2007 110.64 111.98 109.68 111.33 3,629,000 +0.66(+0.60%)
Jan 10, 2007 107.22 110.79 107.02 110.67 4,263,500 +3.08(+2.86%)
Jan 09, 2007 106.94 107.65 106.43 107.60 2,144,500 +0.62(+0.58%)
Jan 08, 2007 106.20 106.98 105.43 106.98 2,040,000 +1.13(+1.06%)
Jan 05, 2007 105.36 106.35 104.92 105.85 2,196,500 +0.49(+0.47%)
Jan 04, 2007 104.00 105.39 103.73 105.36 2,590,000 +0.76(+0.73%)
Jan 03, 2007 103.19 105.14 103.19 104.60 3,981,500 +2.65(+2.60%)
Dec 29, 2006 102.40 102.60 101.70 101.95 1,656,500 -0.64(-0.62%)
Dec 28, 2006 102.17 102.63 101.76 102.59 1,491,500 +0.43(+0.42%)
Dec 27, 2006 101.80 102.56 101.80 102.16 1,458,000 +0.52(+0.52%)
Dec 26, 2006 101.85 102.00 100.61 101.63 1,879,000 -0.57(-0.55%)
Dec 22, 2006 102.81 103.51 101.34 102.20 2,650,500 -0.61(-0.59%)
Dec 21, 2006 105.52 105.62 101.22 102.81 4,507,000 -2.09(-2.00%)
Dec 20, 2006 106.50 106.62 104.75 104.90 2,440,000 -2.09(-1.96%)
Dec 19, 2006 105.25 107.03 104.37 106.99 2,627,000 +1.59(+1.51%)
Dec 18, 2006 106.62 106.95 105.07 105.40 1,787,500 -1.20(-1.13%)
Dec 15, 2006 106.17 106.99 106.12 106.60 2,488,000 +0.70(+0.66%)
Dec 14, 2006 106.70 107.26 105.70 105.90 2,682,500 -0.48(-0.45%)
Dec 13, 2006 108.90 109.04 106.20 106.38 3,043,000 -1.97(-1.82%)
Dec 12, 2006 108.83 109.40 107.73 108.35 2,469,500 -0.28(-0.25%)
Dec 11, 2006 109.38 110.07 108.30 108.63 2,759,500 -0.60(-0.55%)
Dec 08, 2006 107.73 109.25 107.28 109.23 2,772,000 +1.50(+1.39%)
Dec 07, 2006 108.65 109.49 107.40 107.73 2,648,500 -0.56(-0.52%)
Dec 06, 2006 107.60 109.40 107.51 108.29 2,679,500 -0.07(-0.07%)
Dec 05, 2006 107.00 108.70 106.60 108.36 2,971,500 +1.74(+1.63%)
Dec 04, 2006 106.39 106.91 105.44 106.62 2,907,000 +0.34(+0.32%)
Dec 01, 2006 106.22 107.52 105.40 106.28 2,757,000 -0.84(-0.78%)
Nov 30, 2006 108.00 108.30 106.30 107.12 2,386,000 -0.69(-0.64%)
Nov 29, 2006 107.40 108.70 105.63 107.81 3,559,500 +0.41(+0.38%)
Nov 28, 2006 106.77 107.98 105.21 107.40 3,672,000 +0.84(+0.79%)
Nov 27, 2006 110.40 110.40 106.41 106.55 4,145,500 -4.09(-3.70%)
Nov 24, 2006 110.77 111.59 109.59 110.65 1,013,500 -0.12(-0.11%)
Nov 22, 2006 111.10 111.10 109.57 110.77 2,447,500 +0.37(+0.34%)
Nov 21, 2006 108.32 110.56 108.10 110.40 3,840,000 +2.08(+1.92%)
Nov 20, 2006 107.29 109.00 106.06 108.32 4,564,500 +1.32(+1.23%)
Nov 17, 2006 107.60 109.40 106.70 107.00 7,097,000 -1.01(-0.94%)
Nov 16, 2006 106.00 108.80 106.00 108.01 6,365,500 +1.51(+1.42%)
Nov 15, 2006 102.06 106.60 101.80 106.50 7,770,500 +3.76(+3.66%)
Nov 14, 2006 100.29 102.90 99.84 102.74 4,911,000 +2.95(+2.95%)
Nov 13, 2006 99.20 100.34 98.20 99.80 3,314,500 +0.63(+0.64%)
Nov 10, 2006 99.60 100.40 98.81 99.16 2,682,000 +0.11(+0.11%)
Nov 09, 2006 100.90 101.00 98.80 99.06 2,771,000 -1.89(-1.87%)
Nov 08, 2006 101.20 101.78 100.40 100.94 3,176,000 -0.99(-0.97%)
Nov 07, 2006 101.98 103.30 101.63 101.93 2,640,500 -0.44(-0.43%)
Nov 06, 2006 100.64 102.61 100.26 102.37 3,272,000 +2.16(+2.15%)
Nov 03, 2006 100.31 101.60 99.40 100.21 3,109,500 -0.02(-0.02%)
Nov 02, 2006 99.67 100.90 99.40 100.23 3,354,500 -0.04(-0.04%)
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.