Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 124.60 125.84 124.55 124.75 3,363,200 -0.84(-0.67%)
Dec 30, 2004 125.90 126.40 125.59 125.59 2,376,800 -0.74(-0.59%)
Dec 29, 2004 125.85 126.88 125.67 126.33 2,621,200 +0.50(+0.40%)
Dec 28, 2004 124.70 125.92 124.50 125.83 3,368,800 +1.73(+1.39%)
Dec 27, 2004 124.68 125.00 123.66 124.10 2,803,600 -0.68(-0.54%)
Dec 23, 2004 125.35 125.38 123.35 124.78 3,214,000 -0.72(-0.57%)
Dec 22, 2004 124.50 125.50 123.94 125.50 4,562,000 +1.46(+1.18%)
Dec 21, 2004 123.57 124.76 123.10 124.04 5,667,600 +0.48(+0.39%)
Dec 20, 2004 122.89 124.64 122.30 123.56 6,549,600 +0.85(+0.69%)
Dec 17, 2004 123.50 124.08 122.53 122.71 7,734,400 -0.86(-0.70%)
Dec 16, 2004 126.05 126.12 123.15 123.57 8,630,000 -2.63(-2.08%)
Dec 15, 2004 124.70 126.20 124.66 126.20 4,743,200 +1.50(+1.20%)
Dec 14, 2004 126.25 126.51 123.85 124.70 9,889,200 -2.19(-1.73%)
Dec 13, 2004 125.15 127.56 124.19 126.89 9,370,000 +1.06(+0.84%)
Dec 10, 2004 123.45 126.45 123.17 125.83 8,103,600 +2.28(+1.85%)
Dec 09, 2004 120.10 123.74 119.85 123.55 8,042,800 +3.05(+2.53%)
Dec 08, 2004 118.90 120.70 118.89 120.50 6,298,000 +1.60(+1.35%)
Dec 07, 2004 120.00 120.70 118.04 118.90 6,943,600 -0.68(-0.57%)
Dec 06, 2004 118.74 120.30 116.59 119.58 9,569,600 +0.85(+0.72%)
Dec 03, 2004 118.40 119.00 116.74 118.73 6,068,800 +0.68(+0.58%)
Dec 02, 2004 118.56 118.88 117.30 118.05 7,975,600 -0.51(-0.43%)
Dec 01, 2004 119.50 121.45 117.97 118.56 10,467,200 +0.05(+0.04%)
Nov 30, 2004 118.30 118.92 117.75 118.51 8,136,400 +0.30(+0.25%)
Nov 29, 2004 117.45 119.14 117.15 118.21 9,848,800 +2.05(+1.76%)
Nov 26, 2004 113.69 116.63 113.65 116.16 3,583,200 +2.48(+2.18%)
Nov 24, 2004 112.35 113.71 111.30 113.68 4,416,400 +1.95(+1.75%)
Nov 23, 2004 110.60 111.76 110.10 111.73 6,132,000 +0.77(+0.69%)
Nov 22, 2004 110.60 112.07 109.86 110.96 9,144,000 +0.36(+0.33%)
Nov 19, 2004 110.70 111.09 109.66 110.60 4,939,200 -0.10(-0.09%)
Nov 18, 2004 109.34 110.88 109.07 110.70 6,111,600 +1.36(+1.24%)
Nov 17, 2004 109.60 110.61 108.27 109.34 7,248,000 +0.18(+0.16%)
Nov 16, 2004 110.14 110.68 108.45 109.16 7,922,000 -0.98(-0.89%)
Nov 15, 2004 107.31 110.26 106.90 110.14 7,901,200 +2.83(+2.64%)
Nov 12, 2004 108.42 108.42 105.65 107.31 10,800,800 -1.15(-1.06%)
Nov 11, 2004 108.12 108.86 107.04 108.46 8,536,800 +0.29(+0.27%)
Nov 10, 2004 107.24 108.61 106.70 108.17 8,452,400 +0.93(+0.87%)
Nov 09, 2004 105.85 108.22 105.18 107.24 13,972,400 +3.69(+3.56%)
Nov 08, 2004 102.60 103.95 102.30 103.55 4,962,000 +0.95(+0.93%)
Nov 05, 2004 101.60 104.25 101.49 102.60 8,816,800 +1.00(+0.98%)
Nov 04, 2004 100.00 101.79 99.62 101.60 12,542,400 +2.00(+2.01%)
Nov 03, 2004 97.25 100.35 97.25 99.60 11,096,400 +4.04(+4.23%)
Nov 02, 2004 95.85 97.15 95.35 95.56 6,993,200 -0.29(-0.30%)
Nov 01, 2004 94.60 96.19 94.48 95.85 8,418,000 +0.85(+0.89%)
Oct 29, 2004 95.30 95.47 93.99 95.00 9,647,600 -0.30(-0.31%)
Oct 28, 2004 93.90 96.71 93.38 95.30 16,617,600 +3.55(+3.87%)
Oct 27, 2004 89.30 92.70 88.40 91.75 9,888,800 +2.45(+2.74%)
Oct 26, 2004 86.00 90.34 86.00 89.30 15,668,000 +4.49(+5.29%)
Oct 25, 2004 83.75 85.00 83.60 84.81 9,997,600 +1.55(+1.86%)
Oct 22, 2004 83.30 85.40 83.21 83.26 10,965,200 -0.14(-0.17%)
Oct 21, 2004 86.30 86.54 82.97 83.40 21,504,000 -2.90(-3.36%)
Oct 20, 2004 83.05 87.86 83.05 86.30 28,883,200 +0.13(+0.15%)
Oct 19, 2004 95.96 95.96 82.60 86.17 59,529,200 -11.57(-11.84%)
Oct 18, 2004 97.00 98.00 96.43 97.74 4,545,600 +0.23(+0.24%)
Oct 15, 2004 97.62 98.30 93.72 97.51 14,274,000 -0.10(-0.10%)
Oct 14, 2004 100.50 100.65 97.60 97.61 8,578,400 -0.45(-0.46%)
Oct 13, 2004 98.89 99.03 97.46 98.06 3,744,000 -0.83(-0.84%)
Oct 12, 2004 98.20 99.35 97.41 98.89 3,863,200 +0.39(+0.40%)
Oct 11, 2004 98.10 99.31 97.89 98.50 2,855,600 +0.10(+0.10%)
Oct 08, 2004 99.48 100.45 97.83 98.40 5,186,400 -1.11(-1.12%)
Oct 07, 2004 99.65 100.00 98.76 99.51 3,657,600 +0.06(+0.06%)
Oct 06, 2004 99.10 100.16 99.00 99.45 6,289,600 -0.75(-0.75%)
Oct 05, 2004 100.82 101.28 98.97 100.20 7,248,400 -0.61(-0.61%)
Oct 04, 2004 100.65 101.12 100.37 100.81 6,140,800 +0.41(+0.41%)
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.