Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 899.09 1025 1018 1023 101,165,567 -2.80(-0.27%)
Sep 27, 2007 896.74 1025 1018 1025 76,657,515 +7.44(+0.73%)
Sep 26, 2007 891.76 1019 1012 1018 71,375,873 +3.13(+0.31%)
Sep 25, 2007 898.16 1029 1013 1015 73,847,077 -14.54(-1.41%)
Sep 24, 2007 892.56 1031 1017 1029 75,815,004 +12.17(+1.20%)
Sep 21, 2007 898.38 1024 1016 1017 125,358,405 +1.27(+0.13%)
Sep 20, 2007 904.29 1032 1015 1016 87,942,254 -16.01(-1.55%)
Sep 19, 2007 879.78 1038 1017 1032 125,662,912 +14.89(+1.46%)
Sep 18, 2007 865.82 1017 987.25 1017 117,231,974 +29.82(+3.02%)
Sep 17, 2007 862.98 991.41 982.10 987.25 61,847,282 -4.16(-0.42%)
Sep 14, 2007 856.12 991.41 976.40 991.41 68,653,657 +4.36(+0.44%)
Sep 13, 2007 849.91 990.62 971.41 987.06 76,206,356 +15.65(+1.61%)
Sep 12, 2007 845.47 976.55 967.77 971.41 76,534,424 -1.15(-0.12%)
Sep 11, 2007 835.89 972.55 960.25 972.55 89,929,135 +12.29(+1.28%)
Sep 10, 2007 847.81 972.28 953.78 960.27 83,897,099 -8.32(-0.86%)
Sep 07, 2007 846.53 985.27 966.21 968.59 98,641,542 -16.68(-1.69%)
Sep 06, 2007 857.66 986.95 973.51 985.27 66,326,963 +4.20(+0.43%)
Sep 05, 2007 869.12 1002 979.63 981.07 78,270,164 -20.48(-2.05%)
Sep 04, 2007 864.04 1008 988.33 1002 74,511,930 +11.58(+1.17%)
Aug 31, 2007 856.22 997.38 973.58 989.97 95,580,771 +16.39(+1.68%)
Aug 30, 2007 835.85 975.20 961.36 973.58 75,880,249 +6.56(+0.68%)
Aug 29, 2007 825.47 967.02 945.46 967.02 72,765,344 +21.56(+2.28%)
Aug 28, 2007 840.61 970.40 945.46 945.46 86,238,380 -24.94(-2.57%)
Aug 27, 2007 857.12 985.73 970.40 970.40 71,927,716 -15.13(-1.54%)
Aug 24, 2007 859.12 986.57 977.31 985.54 65,746,385 -1.04(-0.11%)
Aug 23, 2007 873.30 998.82 983.48 986.57 97,048,837 -7.94(-0.80%)
Aug 22, 2007 868.56 1001 988.93 994.51 104,566,694 +5.06(+0.51%)
Aug 21, 2007 850.20 989.45 976.27 989.45 105,548,216 +9.82(+1.00%)
Aug 20, 2007 840.52 982.55 966.18 979.63 124,948,940 +13.45(+1.39%)
Aug 17, 2007 852.34 984.83 944.62 966.19 188,564,104 +21.57(+2.28%)
Aug 16, 2007 785.44 945.79 907.75 944.62 193,153,488 +27.37(+2.98%)
Aug 15, 2007 799.04 946.12 917.25 917.25 188,770,551 -10.29(-1.11%)
Aug 14, 2007 828.85 958.85 927.54 927.54 166,745,994 -31.31(-3.26%)
Aug 13, 2007 844.21 973.52 958.84 958.84 113,524,903 -5.81(-0.60%)
Aug 10, 2007 851.94 990.86 964.66 964.66 162,215,621 -26.20(-2.64%)
Aug 09, 2007 849.99 1003 942.21 990.86 173,628,507 -5.01(-0.50%)
Aug 08, 2007 836.48 998.91 961.36 995.87 188,183,765 +34.51(+3.59%)
Aug 07, 2007 826.96 969.30 945.46 961.36 207,436,511 +2.88(+0.30%)
Aug 06, 2007 813.18 958.48 920.38 958.48 190,828,335 +18.49(+1.97%)
Aug 03, 2007 939.99 963.64 937.15 939.99 123,022,598 -23.64(-2.45%)
Aug 02, 2007 833.50 968.36 952.89 963.64 167,731,077 +10.74(+1.13%)
Aug 01, 2007 822.27 954.82 924.32 952.90 207,039,238 +6.08(+0.64%)
Jul 31, 2007 843.30 969.80 945.43 946.82 173,875,052 -3.07(-0.32%)
Jul 30, 2007 835.66 953.57 937.73 949.89 132,530,048 +6.79(+0.72%)
Jul 27, 2007 840.63 968.88 943.10 943.10 158,701,655 -21.89(-2.27%)
Jul 26, 2007 857.47 982.03 952.14 964.99 166,883,854 -17.04(-1.73%)
Jul 25, 2007 877.59 999.11 972.92 982.03 120,755,083 -3.94(-0.40%)
Jul 24, 2007 885.69 1006 983.85 985.96 127,573,967 -20.10(-2.00%)
Jul 23, 2007 909.19 1024 1006 1006 92,910,854 -14.36(-1.41%)
Jul 20, 2007 921.93 1037 1016 1020 104,097,275 -16.84(-1.62%)
Jul 19, 2007 922.51 1041 1033 1037 67,157,043 +4.52(+0.44%)
Jul 18, 2007 917.99 1037 1019 1033 106,710,906 -4.74(-0.46%)
Jul 17, 2007 933.51 1048 1037 1037 76,311,919 -6.03(-0.58%)
Jul 16, 2007 941.57 1058 1044 1044 83,574,712 -5.41(-0.52%)
Jul 13, 2007 928.50 1050 1037 1049 80,957,043 +8.63(+0.83%)
Jul 12, 2007 923.48 1040 1027 1040 82,848,856 +12.85(+1.25%)
Jul 11, 2007 917.25 1032 1020 1027 89,361,609 -4.31(-0.42%)
Jul 10, 2007 938.12 1056 1032 1032 100,689,308 -24.43(-2.31%)
Jul 09, 2007 948.42 1059 1051 1056 71,288,697 -2.30(-0.22%)
Jul 06, 2007 946.56 1062 1051 1058 66,177,683 -1.03(-0.10%)
Jul 05, 2007 947.12 1068 1046 1060 94,183,588 +13.24(+1.27%)
Jul 03, 2007 939.82 1052 1043 1046 50,651,297 -1.68(-0.16%)
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.