Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 490.46 493.45 483.00 485.63 2,894,755 -4.83(-0.98%)
May 27, 2010 484.86 492.31 481.05 490.46 2,809,076 +14.99(+3.15%)
May 26, 2010 482.07 489.76 475.00 475.47 3,475,535 -1.60(-0.34%)
May 25, 2010 468.15 477.45 464.01 477.07 3,018,298 -0.09(-0.02%)
May 24, 2010 480.73 489.79 476.80 477.16 4,348,427 +5.11(+1.08%)
May 21, 2010 469.06 485.00 464.40 472.05 9,693,537 -2.96(-0.62%)
May 20, 2010 475.06 485.58 473.80 475.01 4,913,058 -19.42(-3.93%)
May 19, 2010 496.26 499.44 487.74 494.43 3,445,614 -3.94(-0.79%)
May 18, 2010 510.00 510.97 497.07 498.37 2,825,446 -9.60(-1.89%)
May 17, 2010 506.78 508.36 498.35 507.97 2,793,777 +0.44(+0.09%)
May 14, 2010 509.77 510.99 496.25 507.53 4,126,322 -3.35(-0.66%)
May 13, 2010 516.50 522.00 510.37 510.88 3,325,743 +5.49(+1.09%)
May 12, 2010 512.04 512.04 502.00 505.39 3,851,557 -3.66(-0.72%)
May 11, 2010 519.45 519.88 508.22 509.05 3,322,725 -12.60(-2.42%)
May 10, 2010 517.59 522.82 512.60 521.65 4,127,928 +28.51(+5.78%)
May 07, 2010 499.97 505.32 481.33 493.14 5,093,752 -5.53(-1.11%)
May 06, 2010 508.75 517.52 460.00 498.67 4,986,394 -11.09(-2.18%)
May 05, 2010 507.80 515.72 500.47 509.76 4,566,884 +3.39(+0.67%)
May 04, 2010 526.52 526.74 504.21 506.37 6,076,240 -24.23(-4.57%)
May 03, 2010 526.50 532.92 525.08 530.60 1,859,337 +4.90(+0.93%)
Apr 30, 2010 531.13 537.68 525.44 525.70 2,440,207 -6.30(-1.19%)
Apr 29, 2010 533.37 536.50 526.67 532.00 3,058,815 +2.81(+0.53%)
Apr 28, 2010 532.10 534.83 521.03 529.19 3,405,960 +0.13(+0.02%)
Apr 27, 2010 528.94 538.33 527.24 529.06 3,844,627 -2.58(-0.49%)
Apr 26, 2010 544.97 544.99 529.21 531.64 4,370,115 -13.35(-2.45%)
Apr 23, 2010 547.25 549.32 542.27 544.99 2,089,882 -2.07(-0.38%)
Apr 22, 2010 552.00 552.50 543.35 547.06 3,280,905 -7.24(-1.31%)
Apr 21, 2010 556.46 560.25 552.16 554.30 2,391,417 -0.74(-0.13%)
Apr 20, 2010 554.17 559.66 551.06 555.04 2,977,379 +4.94(+0.90%)
Apr 19, 2010 548.75 553.99 545.00 550.10 3,893,927 -0.04(-0.01%)
Apr 16, 2010 563.00 568.81 549.63 550.14 12,239,411 -45.15(-7.59%)
Apr 15, 2010 592.17 597.84 588.29 595.30 6,716,377 +6.30(+1.07%)
Apr 14, 2010 590.06 592.34 584.01 589.00 3,402,897 +2.23(+0.38%)
Apr 13, 2010 572.53 588.88 571.13 586.77 3,845,033 +14.04(+2.45%)
Apr 12, 2010 567.35 574.00 566.22 572.73 2,352,343 +6.51(+1.15%)
Apr 09, 2010 568.00 568.77 564.00 566.22 2,056,835 -1.27(-0.22%)
Apr 08, 2010 563.32 569.85 560.05 567.49 1,947,917 +3.95(+0.70%)
Apr 07, 2010 567.30 568.75 561.86 563.54 2,580,916 -4.68(-0.82%)
Apr 06, 2010 569.46 570.89 565.40 568.22 2,060,014 -2.79(-0.49%)
Apr 05, 2010 570.90 574.88 569.00 571.01 1,901,463 +2.21(+0.39%)
Apr 01, 2010 568.80 568.80 568.80 0 +1.68(+0.30%)
Mar 31, 2010 565.05 569.74 562.81 567.12 3,030,769 +0.41(+0.07%)
Mar 30, 2010 562.83 567.63 560.28 566.71 1,977,694 +4.26(+0.76%)
Mar 29, 2010 563.00 564.72 560.57 562.45 3,103,400 -0.24(-0.04%)
Mar 26, 2010 565.27 567.39 560.02 562.69 2,696,461 -0.19(-0.03%)
Mar 25, 2010 559.01 572.00 558.66 562.88 3,930,816 +5.55(+1.00%)
Mar 24, 2010 545.51 559.85 539.70 557.33 6,568,158 +8.33(+1.52%)
Mar 23, 2010 557.04 558.31 542.00 549.00 5,476,175 -8.50(-1.52%)
Mar 22, 2010 556.11 566.85 554.28 557.50 4,004,718 -2.50(-0.45%)
Mar 19, 2010 566.23 568.00 557.28 560.00 4,794,128 -6.40(-1.13%)
Mar 18, 2010 564.72 568.44 562.96 566.40 1,765,653 +0.84(+0.15%)
Mar 17, 2010 568.30 571.45 564.25 565.56 3,321,371 +0.36(+0.06%)
Mar 16, 2010 561.83 568.42 560.76 565.20 3,431,557 +2.02(+0.36%)
Mar 15, 2010 559.22 569.45 556.00 563.18 4,651,292 -16.36(-2.82%)
Mar 12, 2010 588.14 588.27 579.16 579.54 2,756,215 -1.60(-0.28%)
Mar 11, 2010 574.26 586.21 574.20 581.14 4,233,251 +4.69(+0.81%)
Mar 10, 2010 563.76 578.50 562.21 576.45 5,654,891 +16.26(+2.90%)
Mar 09, 2010 559.85 564.66 556.50 560.19 3,176,688 -2.29(-0.41%)
Mar 08, 2010 564.78 565.18 561.01 562.48 2,386,306 -1.73(-0.31%)
Mar 05, 2010 561.35 567.67 559.90 564.21 3,913,364 +9.62(+1.73%)
Mar 04, 2010 546.50 556.13 546.20 554.59 3,183,877 +9.27(+1.70%)
Mar 03, 2010 542.36 548.12 539.25 545.32 3,089,371 +4.26(+0.79%)
Mar 02, 2010 535.48 545.66 535.01 541.06 4,356,782 +8.37(+1.57%)
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.