Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 928.91 942.16 928.91 935.85 367,260,192 +14.52(+1.58%)
Apr 29, 2009 903.95 924.56 902.73 921.33 329,188,992 +24.43(+2.72%)
Apr 28, 2009 890.63 900.78 882.01 896.90 315,441,600 -11.93(-1.31%)
Apr 27, 2009 904.07 910.45 895.94 908.83 355,662,496 -13.09(-1.42%)
Apr 24, 2009 909.52 922.30 905.88 921.92 279,964,800 +11.78(+1.29%)
Apr 23, 2009 914.99 927.08 906.93 910.14 304,998,592 -13.46(-1.46%)
Apr 22, 2009 901.58 923.82 896.90 923.60 331,647,392 +21.17(+2.35%)
Apr 21, 2009 910.49 915.18 882.11 902.43 401,702,112 -9.72(-1.07%)
Apr 20, 2009 936.17 943.06 909.62 912.15 437,791,104 -33.19(-3.51%)
Apr 17, 2009 932.20 945.34 922.13 945.34 398,227,808 +16.97(+1.83%)
Apr 16, 2009 923.16 931.81 909.64 928.37 344,252,288 +13.12(+1.43%)
Apr 15, 2009 918.38 927.60 911.28 915.25 392,655,904 -15.09(-1.62%)
Apr 14, 2009 915.29 933.05 914.39 930.34 500,286,304 +15.07(+1.65%)
Apr 13, 2009 915.27 915.27 915.27 915.27 0 +0.00(+0.00%)
Apr 10, 2009 888.56 915.54 882.57 915.27 0 +0.00(+0.00%)
Apr 09, 2009 888.56 915.54 882.57 915.27 282,379,808 +32.97(+3.74%)
Apr 08, 2009 860.84 882.45 859.13 882.30 221,753,408 +6.12(+0.70%)
Apr 07, 2009 883.60 887.02 866.19 876.18 304,903,296 +2.17(+0.25%)
Apr 06, 2009 884.63 893.21 865.94 874.01 332,779,008 -0.01(-0.00%)
Apr 03, 2009 869.30 883.22 867.19 874.02 356,812,096 -1.79(-0.20%)
Apr 02, 2009 852.13 875.81 852.13 875.81 540,111,616 +40.14(+4.80%)
Apr 01, 2009 814.64 838.13 803.33 835.67 413,453,504 +15.00(+1.83%)
Mar 31, 2009 804.07 820.67 802.73 820.67 298,112,992 +22.54(+2.82%)
Mar 30, 2009 812.51 812.58 798.13 798.13 325,383,200 -34.28(-4.12%)
Mar 27, 2009 846.14 851.52 831.83 832.41 252,672,704 -15.76(-1.86%)
Mar 26, 2009 848.19 849.59 838.64 848.17 236,440,304 +0.34(+0.04%)
Mar 25, 2009 836.00 852.41 836.00 847.83 316,647,008 +7.71(+0.92%)
Mar 24, 2009 850.22 850.22 832.40 840.12 341,361,600 +4.40(+0.53%)
Mar 23, 2009 822.10 837.33 818.88 835.72 317,462,208 +25.55(+3.15%)
Mar 20, 2009 801.36 810.17 791.38 810.17 383,143,808 +0.47(+0.06%)
Mar 19, 2009 816.15 824.31 808.72 809.70 298,326,496 +3.74(+0.46%)
Mar 18, 2009 818.82 818.89 794.79 805.96 312,305,888 +1.50(+0.19%)
Mar 17, 2009 798.72 811.78 792.68 804.46 376,007,392 +0.60(+0.07%)
Mar 16, 2009 795.99 804.03 793.37 803.86 321,626,688 +20.77(+2.65%)
Mar 13, 2009 790.98 794.39 778.49 783.09 323,801,408 +10.46(+1.35%)
Mar 12, 2009 750.44 772.63 739.16 772.63 286,120,800 +14.37(+1.90%)
Mar 11, 2009 749.95 774.08 745.07 758.26 342,212,000 +5.97(+0.79%)
Mar 10, 2009 715.64 752.29 712.16 752.29 402,850,400 +35.94(+5.02%)
Mar 09, 2009 728.59 728.59 705.76 716.35 359,492,800 -13.79(-1.89%)
Mar 07, 2009 743.07 745.32 725.89 730.14 368,344,000 -9.58(-1.30%)
Mar 06, 2009 765.41 765.53 739.72 739.72 364,287,296 -34.55(-4.46%)
Mar 05, 2009 770.60 776.78 763.51 774.27 279,757,696 +14.52(+1.91%)
Mar 04, 2009 770.69 774.50 758.92 759.75 383,041,408 -6.64(-0.87%)
Mar 03, 2009 786.17 786.17 766.39 766.39 357,474,112 +0.00(+0.00%)
Mar 02, 2009 786.17 786.17 766.39 766.39 0 -37.53(-4.67%)
Feb 28, 2009 811.66 811.66 794.10 803.92 311,224,800 -19.18(-2.33%)
Feb 27, 2009 801.36 826.70 800.69 823.10 375,237,184 +31.49(+3.98%)
Feb 26, 2009 803.08 805.80 779.23 791.61 322,527,296 +2.93(+0.37%)
Feb 25, 2009 790.38 795.71 781.95 788.68 344,596,992 -8.08(-1.01%)
Feb 24, 2009 817.08 821.16 794.11 796.76 272,741,888 +0.00(+0.00%)
Feb 23, 2009 817.08 821.16 794.11 796.76 0 -6.94(-0.86%)
Feb 21, 2009 818.68 818.68 803.70 803.70 327,549,408 -28.59(-3.44%)
Feb 20, 2009 834.94 840.52 828.90 832.29 263,424,896 +1.15(+0.14%)
Feb 19, 2009 833.35 834.42 817.28 831.14 273,505,312 +2.10(+0.25%)
Feb 18, 2009 843.81 844.20 823.42 829.04 367,330,304 -25.66(-3.00%)
Feb 17, 2009 870.70 870.70 854.70 854.70 169,149,104 +0.00(+0.00%)
Feb 16, 2009 870.70 870.70 854.70 854.70 0 -20.72(-2.37%)
Feb 14, 2009 880.03 887.63 875.22 875.42 232,946,800 +6.54(+0.75%)
Feb 13, 2009 880.11 880.11 861.12 868.88 245,918,096 -16.29(-1.84%)
Feb 12, 2009 880.86 887.79 874.57 885.17 239,013,696 -3.89(-0.44%)
Feb 11, 2009 903.90 913.96 889.06 889.06 240,187,200 -19.63(-2.16%)
Feb 10, 2009 901.77 909.50 897.51 908.69 220,940,896 +0.00(+0.00%)
Feb 09, 2009 901.77 909.50 897.51 908.69 0 +3.02(+0.33%)
Feb 07, 2009 899.25 910.97 894.01 905.67 249,321,104 +9.92(+1.11%)
Feb 06, 2009 885.56 895.75 874.04 895.75 257,867,504 -6.01(-0.67%)
Feb 05, 2009 890.35 905.88 881.18 901.76 240,733,904 +13.61(+1.53%)
Feb 04, 2009 880.19 888.15 869.91 888.15 249,907,504 +13.52(+1.55%)
Feb 03, 2009 880.05 880.05 862.43 874.63 241,702,592 +0.00(+0.00%)
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.