Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 106.10 107.22 105.65 106.49 2,088,500 +0.27(+0.25%)
Mar 29, 2007 106.60 106.92 105.93 106.22 2,575,000 +0.37(+0.35%)
Mar 28, 2007 107.47 107.94 105.44 105.85 2,983,405 -1.63(-1.52%)
Mar 27, 2007 107.59 109.18 107.15 107.48 2,551,000 -0.16(-0.15%)
Mar 26, 2007 108.30 108.74 107.12 107.64 2,802,840 -0.53(-0.49%)
Mar 23, 2007 108.83 109.30 107.40 108.17 2,617,500 -0.66(-0.60%)
Mar 22, 2007 108.68 109.79 107.00 108.83 4,299,500 +0.73(+0.67%)
Mar 21, 2007 106.49 108.20 105.65 108.10 3,179,095 +1.61(+1.51%)
Mar 20, 2007 106.38 107.17 105.75 106.49 2,998,500 +0.44(+0.41%)
Mar 19, 2007 106.00 107.27 105.00 106.05 6,117,000 +0.65(+0.62%)
Mar 16, 2007 107.64 107.78 103.70 105.40 10,265,000 -1.18(-1.10%)
Mar 15, 2007 110.80 115.00 106.40 106.58 15,799,770 -6.22(-5.51%)
Mar 14, 2007 111.40 113.08 109.12 112.79 6,247,000 +2.70(+2.46%)
Mar 13, 2007 113.50 113.28 109.98 110.09 5,217,000 -3.41(-3.00%)
Mar 12, 2007 112.75 114.26 112.62 113.50 3,199,500 -0.09(-0.08%)
Mar 09, 2007 114.55 114.55 112.20 113.59 3,623,500 +0.05(+0.05%)
Mar 08, 2007 113.17 114.85 112.64 113.54 5,290,000 +1.33(+1.19%)
Mar 07, 2007 112.74 113.58 111.77 112.21 4,465,000 -0.70(-0.62%)
Mar 06, 2007 112.37 113.79 111.85 112.91 5,168,500 +2.03(+1.83%)
Mar 05, 2007 108.20 112.43 107.59 110.88 6,918,000 +2.83(+2.62%)
Mar 02, 2007 108.80 109.64 107.07 108.05 4,628,500 -1.00(-0.91%)
Mar 01, 2007 106.20 110.08 105.22 109.05 6,290,270 +1.22(+1.13%)
Feb 28, 2007 103.89 108.75 103.24 107.83 8,502,000 +5.63(+5.51%)
Feb 27, 2007 106.00 106.56 102.00 102.20 6,574,000 -5.12(-4.77%)
Feb 26, 2007 110.00 110.20 107.00 107.32 3,233,365 -1.65(-1.52%)
Feb 23, 2007 110.05 110.30 108.11 108.97 4,060,500 -1.03(-0.94%)
Feb 22, 2007 113.25 113.40 109.57 110.00 4,932,500 -3.45(-3.04%)
Feb 21, 2007 115.35 115.67 113.40 113.45 3,040,000 -2.15(-1.86%)
Feb 20, 2007 114.95 115.67 113.75 115.60 2,619,500 +0.65(+0.57%)
Feb 16, 2007 114.15 115.20 114.01 114.95 2,081,000 +0.43(+0.38%)
Feb 15, 2007 114.60 115.96 114.30 114.52 1,561,000 -0.08(-0.07%)
Feb 14, 2007 114.67 115.96 114.12 114.60 2,262,785 +0.20(+0.17%)
Feb 13, 2007 113.43 114.75 113.15 114.40 2,561,065 +1.60(+1.42%)
Feb 12, 2007 114.65 114.70 112.44 112.80 2,361,760 -1.85(-1.61%)
Feb 09, 2007 117.15 117.44 113.51 114.65 2,792,000 -2.19(-1.87%)
Feb 08, 2007 117.40 117.52 116.09 116.84 1,734,000 -0.63(-0.54%)
Feb 07, 2007 115.94 117.53 115.07 117.47 2,447,500 +1.65(+1.43%)
Feb 06, 2007 115.52 116.20 114.73 115.82 1,734,500 +0.30(+0.26%)
Feb 05, 2007 116.25 116.28 114.42 115.52 1,790,000 -0.26(-0.22%)
Feb 02, 2007 115.10 116.00 114.20 115.78 2,500,500 +0.22(+0.19%)
Feb 01, 2007 113.40 115.60 113.06 115.56 3,070,000 +2.90(+2.58%)
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%)
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.