Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 734.77 906.13 893.62 904.65 104,716,474 +6.24(+0.69%)
Dec 28, 2007 752.07 915.60 894.30 898.41 85,934,466 -10.64(-1.17%)
Dec 27, 2007 803.24 933.89 909.05 909.05 82,795,282 -24.85(-2.66%)
Dec 26, 2007 780.72 946.90 929.93 933.89 69,561,803 -13.01(-1.37%)
Dec 24, 2007 761.02 947.02 920.46 946.90 44,854,051 +26.44(+2.87%)
Dec 21, 2007 756.31 920.47 908.03 920.46 125,847,202 +12.43(+1.37%)
Dec 20, 2007 752.53 914.79 900.18 908.03 100,804,928 -0.17(-0.02%)
Dec 19, 2007 777.34 908.23 897.74 908.20 108,856,853 +8.48(+0.94%)
Dec 18, 2007 739.05 904.88 883.84 899.72 128,665,522 +6.97(+0.78%)
Dec 17, 2007 785.40 911.96 892.75 892.75 106,918,478 -19.21(-2.11%)
Dec 14, 2007 767.26 939.36 911.96 911.96 109,865,854 -22.87(-2.45%)
Dec 13, 2007 813.75 942.75 922.91 934.83 93,502,858 -7.52(-0.80%)
Dec 12, 2007 800.65 969.47 935.21 942.35 121,095,932 -0.99(-0.10%)
Dec 11, 2007 825.90 994.39 943.34 943.34 118,582,014 -44.37(-4.49%)
Dec 10, 2007 810.66 987.71 967.97 987.71 79,959,423 +16.86(+1.74%)
Dec 07, 2007 850.05 980.98 970.85 970.85 95,361,500 -1.88(-0.19%)
Dec 06, 2007 820.26 972.73 944.74 972.73 103,935,979 +25.64(+2.71%)
Dec 05, 2007 769.43 947.09 923.46 947.09 87,194,769 +23.62(+2.56%)
Dec 04, 2007 776.35 944.19 923.47 923.47 81,698,941 -20.72(-2.19%)
Dec 03, 2007 786.29 950.87 938.12 944.19 83,724,234 -6.67(-0.70%)
Nov 30, 2007 823.89 957.78 936.40 950.86 135,456,017 +14.46(+1.54%)
Nov 29, 2007 810.93 942.30 925.26 936.40 92,527,758 -2.50(-0.27%)
Nov 28, 2007 753.47 938.89 909.79 938.89 124,633,030 +29.46(+3.24%)
Nov 27, 2007 734.03 909.43 892.36 909.43 127,229,925 +15.40(+1.72%)
Nov 26, 2007 769.11 933.53 894.03 894.03 116,249,152 -39.50(-4.23%)
Nov 23, 2007 799.78 935.17 918.34 933.53 36,904,740 +15.17(+1.65%)
Nov 21, 2007 751.29 922.12 906.96 918.36 107,155,987 -2.69(-0.29%)
Nov 20, 2007 772.63 947.58 908.01 921.05 132,336,536 -14.19(-1.52%)
Nov 19, 2007 787.50 954.65 935.23 935.24 106,380,579 -19.82(-2.07%)
Nov 16, 2007 800.93 969.32 948.73 955.06 113,447,366 -11.24(-1.16%)
Nov 15, 2007 795.26 973.23 956.36 966.30 103,993,590 -4.47(-0.46%)
Nov 14, 2007 863.66 992.52 970.16 970.78 92,777,321 -14.00(-1.42%)
Nov 13, 2007 837.05 984.78 955.79 984.78 116,677,418 +28.98(+3.03%)
Nov 12, 2007 791.75 970.20 953.73 955.79 105,150,816 +0.97(+0.10%)
Nov 09, 2007 785.34 961.41 945.44 954.83 138,360,454 -1.78(-0.19%)
Nov 08, 2007 792.38 957.34 943.74 956.61 156,998,817 +5.10(+0.54%)
Nov 07, 2007 807.62 978.39 951.51 951.51 124,309,658 -26.88(-2.75%)
Nov 06, 2007 811.13 978.39 962.88 978.39 121,797,249 +7.54(+0.78%)
Nov 05, 2007 806.24 979.42 965.58 970.84 137,960,749 -8.58(-0.88%)
Nov 02, 2007 839.37 997.09 969.62 979.43 141,306,143 -17.64(-1.77%)
Nov 01, 2007 856.14 1030 996.95 997.06 122,981,905 -32.72(-3.18%)
Oct 31, 2007 858.14 1030 1012 1030 110,810,563 +14.84(+1.46%)
Oct 30, 2007 882.64 1019 1008 1015 71,480,870 +7.40(+0.73%)
Oct 29, 2007 893.03 1019 1005 1008 71,608,904 -7.65(-0.75%)
Oct 26, 2007 855.15 1020 1003 1015 79,203,607 +7.40(+0.73%)
Oct 25, 2007 853.37 1013 997.57 1008 96,868,077 +1.07(+0.11%)
Oct 24, 2007 884.46 1013 991.19 1007 84,880,417 -5.99(-0.59%)
Oct 23, 2007 868.14 1040 1003 1013 69,168,990 +18.77(+1.89%)
Oct 19, 2007 862.18 1024 993.94 993.94 100,950,339 -29.76(-2.91%)
Oct 18, 2007 858.05 1031 1009 1024 77,480,129 +2.68(+0.26%)
Oct 17, 2007 872.34 1029 1005 1021 98,424,885 -2.49(-0.24%)
Oct 16, 2007 875.65 1036 1023 1024 79,521,142 -12.26(-1.18%)
Oct 15, 2007 897.01 1057 1033 1036 73,621,212 -19.62(-1.86%)
Oct 12, 2007 904.98 1064 1054 1055 84,954,290 -6.57(-0.62%)
Oct 11, 2007 913.17 1075 1060 1062 87,969,470 -5.95(-0.56%)
Oct 10, 2007 912.14 1071 1062 1068 79,483,769 -2.26(-0.21%)
Oct 09, 2007 906.90 1070 1055 1070 74,335,976 +6.97(+0.66%)
Oct 08, 2007 945.89 1076 1063 1063 59,382,516 -13.05(-1.21%)
Oct 05, 2007 935.89 1076 1057 1076 135,569,370 +19.32(+1.83%)
Oct 04, 2007 929.14 1057 1046 1057 91,678,746 +5.55(+0.53%)
Oct 03, 2007 925.64 1055 1047 1051 94,221,594 -3.53(-0.33%)
Oct 02, 2007 915.79 1055 1040 1055 93,006,366 +14.90(+1.43%)
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.