Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 343.42 345.66 342.16 344.22 85,742,400 +0.62(+0.18%)
Mar 30, 2010 345.24 346.08 343.27 343.60 77,048,000 -0.36(-0.10%)
Mar 29, 2010 344.03 345.39 342.51 343.96 72,582,200 +0.15(+0.04%)
Mar 27, 2010 344.10 345.39 343.33 343.81 0 +0.00(+0.00%)
Mar 26, 2010 344.10 345.39 343.33 343.81 85,028,600 -1.80(-0.52%)
Mar 25, 2010 341.49 346.00 341.49 345.61 108,690,400 +3.87(+1.13%)
Mar 24, 2010 342.74 343.33 338.99 341.74 83,862,800 +0.23(+0.07%)
Mar 23, 2010 338.33 342.41 338.31 341.51 92,427,200 +3.38(+1.00%)
Mar 22, 2010 337.58 338.53 334.00 338.13 88,797,400 -0.52(-0.15%)
Mar 20, 2010 343.08 343.30 338.30 338.65 0 +0.00(+0.00%)
Mar 19, 2010 343.08 343.30 338.30 338.65 151,817,296 -3.30(-0.97%)
Mar 18, 2010 341.51 343.11 341.22 341.95 81,610,600 -1.11(-0.32%)
Mar 17, 2010 340.89 343.76 340.36 343.06 102,312,896 +3.80(+1.12%)
Mar 16, 2010 336.83 340.15 336.83 339.26 88,415,800 +4.15(+1.24%)
Mar 15, 2010 338.83 339.23 334.91 335.11 74,466,000 -4.46(-1.31%)
Mar 14, 2010 339.68 342.29 338.75 339.57 0 +0.00(+0.00%)
Mar 13, 2010 339.68 342.29 338.75 339.57 96,038,600 +0.55(+0.16%)
Mar 12, 2010 339.45 341.18 337.71 339.02 83,670,800 -1.95(-0.57%)
Mar 11, 2010 338.66 341.51 337.98 340.97 95,100,400 +1.88(+0.55%)
Mar 10, 2010 338.91 339.47 336.31 339.09 80,780,600 +0.92(+0.27%)
Mar 09, 2010 340.21 340.66 336.89 338.17 88,485,400 +25.29(+8.08%)
Mar 08, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Mar 07, 2010 314.47 316.06 311.16 312.88 0 -25.80(-7.62%)
Mar 06, 2010 334.09 338.68 333.83 338.68 112,566,800 +6.23(+1.87%)
Mar 05, 2010 330.25 333.68 329.86 332.45 105,004,600 +0.59(+0.18%)
Mar 04, 2010 327.77 332.58 326.93 331.86 104,224,000 +3.62(+1.10%)
Mar 03, 2010 324.87 328.36 324.34 328.24 103,775,904 +3.87(+1.19%)
Mar 02, 2010 320.75 324.80 320.10 324.37 165,347,696 +11.49(+3.67%)
Mar 01, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 28, 2010 314.47 316.06 311.16 312.88 0 -4.86(-1.53%)
Feb 27, 2010 317.84 318.04 313.35 317.74 127,710,896 +2.89(+0.92%)
Feb 26, 2010 319.45 321.41 314.55 314.85 123,469,400 -6.07(-1.89%)
Feb 25, 2010 321.45 322.05 317.86 320.92 100,426,600 -0.07(-0.02%)
Feb 24, 2010 327.29 327.55 320.22 320.99 112,250,096 -4.13(-1.27%)
Feb 23, 2010 327.00 327.14 324.61 325.12 81,735,000 +12.24(+3.91%)
Feb 22, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 21, 2010 314.47 316.06 311.16 312.88 0 -12.72(-3.91%)
Feb 20, 2010 321.51 325.77 321.29 325.60 100,457,504 +1.30(+0.40%)
Feb 19, 2010 322.31 324.53 321.28 324.30 107,873,800 +1.17(+0.36%)
Feb 18, 2010 320.96 324.56 320.80 323.13 129,201,904 +4.29(+1.35%)
Feb 17, 2010 318.44 318.91 315.12 318.84 88,971,400 +2.98(+0.94%)
Feb 16, 2010 317.70 318.81 315.04 315.86 56,399,400 +2.98(+0.95%)
Feb 15, 2010 314.47 316.06 311.16 312.88 0 -2.86(-0.91%)
Feb 13, 2010 319.31 320.24 314.01 315.74 106,093,504 -1.06(-0.33%)
Feb 12, 2010 317.73 319.33 314.03 316.80 133,594,704 +0.70(+0.22%)
Feb 11, 2010 317.29 318.76 314.70 316.10 144,502,704 -0.96(-0.30%)
Feb 10, 2010 316.24 318.60 314.68 317.06 127,248,000 +0.56(+0.18%)
Feb 09, 2010 317.69 318.77 311.53 316.50 135,640,496 +3.62(+1.16%)
Feb 08, 2010 314.47 316.06 311.16 312.88 0 -2.16(-0.69%)
Feb 06, 2010 320.81 321.59 313.84 315.04 223,513,792 -8.19(-2.53%)
Feb 05, 2010 331.79 333.14 322.22 323.23 172,226,096 -9.80(-2.94%)
Feb 04, 2010 335.04 335.68 332.37 333.03 92,634,200 -1.01(-0.30%)
Feb 03, 2010 331.98 334.36 329.42 334.04 99,983,600 +2.73(+0.82%)
Feb 02, 2010 325.94 331.74 325.35 331.31 95,260,600 +18.43(+5.89%)
Feb 01, 2010 314.47 316.06 311.16 312.88 0 -15.02(-4.58%)
Jan 30, 2010 325.52 329.84 324.24 327.90 111,574,304 +3.95(+1.22%)
Jan 29, 2010 331.57 331.57 323.95 323.95 124,292,496 -3.31(-1.01%)
Jan 28, 2010 326.68 328.98 325.16 327.26 100,255,400 -2.39(-0.73%)
Jan 27, 2010 326.28 329.65 324.92 329.65 113,794,000 +1.14(+0.35%)
Jan 26, 2010 327.37 332.07 327.37 328.51 106,317,800 +0.00(+0.00%)
Jan 25, 2010 327.37 332.07 327.37 328.51 0 -0.97(-0.29%)
Jan 24, 2010 330.13 332.79 327.10 329.48 0 +0.00(+0.00%)
Jan 23, 2010 330.13 332.79 326.90 329.48 156,662,592 -2.69(-0.81%)
Jan 22, 2010 338.83 339.68 331.97 332.17 106,124,096 -4.13(-1.23%)
Jan 21, 2010 340.89 342.40 335.07 336.30 111,977,296 -5.31(-1.55%)
Jan 20, 2010 338.68 342.27 335.72 341.61 83,807,600 +2.58(+0.76%)
Jan 19, 2010 339.18 339.59 336.68 339.03 56,837,400 +0.00(+0.00%)
Jan 18, 2010 339.18 339.59 336.68 339.03 0 +26.15(+8.36%)
Jan 17, 2010 314.47 316.06 311.16 312.88 0 -25.11(-7.43%)
Jan 16, 2010 341.41 343.08 337.48 337.99 129,802,304 -2.62(-0.77%)
Jan 15, 2010 341.20 341.77 339.07 340.61 85,885,200 +2.43(+0.72%)
Jan 14, 2010 335.36 339.01 335.32 338.18 95,424,000 +1.41(+0.42%)
Jan 13, 2010 340.69 341.51 334.97 336.77 110,926,400 -3.75(-1.10%)
Jan 12, 2010 344.20 345.56 340.10 340.52 123,004,896 +27.64(+8.83%)
Jan 11, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 10, 2010 314.47 316.06 311.16 312.88 0 -29.06(-8.50%)
Jan 09, 2010 341.98 343.29 338.23 341.94 127,867,400 +1.39(+0.41%)
Jan 08, 2010 340.56 340.96 337.94 340.55 103,411,000 -0.93(-0.27%)
Jan 07, 2010 341.58 342.77 339.32 341.48 78,921,400 -0.54(-0.16%)
Jan 06, 2010 343.52 343.59 340.99 342.02 106,369,104 -1.01(-0.29%)
Jan 05, 2010 336.96 343.05 336.96 343.03 90,515,200 +30.15(+9.64%)
Jan 04, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 03, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 02, 2010 314.47 316.06 311.16 312.88 0 -22.45(-6.69%)
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.