Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aetna
(NY:
AET
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
65.12
65.44
64.63
64.96
3,522,968
-0.49(-0.76%)
Jan 30, 2014
65.15
66.17
64.95
65.46
2,461,999
+0.75(+1.16%)
Jan 29, 2014
65.09
66.38
64.55
64.71
2,618,538
-0.83(-1.26%)
Jan 28, 2014
65.44
66.21
65.35
65.53
1,570,458
+0.17(+0.26%)
Jan 27, 2014
65.41
65.81
64.94
65.36
2,003,195
-0.17(-0.26%)
Jan 24, 2014
66.22
66.42
65.21
65.53
2,371,637
-0.99(-1.49%)
Jan 23, 2014
66.67
67.06
65.86
66.52
2,250,350
-0.61(-0.91%)
Jan 22, 2014
67.18
67.51
66.54
67.13
1,779,237
+0.33(+0.50%)
Jan 21, 2014
67.02
67.23
66.28
66.80
2,904,528
+0.10(+0.14%)
Jan 17, 2014
66.91
66.70
66.70
66.70
2,352,044
-0.07(-0.10%)
Jan 16, 2014
67.63
67.79
66.41
66.77
3,183,432
-1.11(-1.64%)
Jan 15, 2014
67.96
68.61
67.70
67.88
2,564,950
-0.08(-0.11%)
Jan 14, 2014
67.37
68.07
67.00
67.96
2,352,829
+0.63(+0.94%)
Jan 13, 2014
67.49
68.24
67.02
67.33
2,402,837
-0.29(-0.43%)
Jan 10, 2014
67.72
68.29
66.93
67.62
3,628,488
-0.35(-0.52%)
Jan 09, 2014
66.34
67.99
66.29
67.97
4,416,041
+2.45(+3.73%)
Jan 08, 2014
65.01
65.72
64.75
65.53
2,589,214
+0.66(+1.02%)
Jan 07, 2014
64.16
65.00
64.16
64.86
1,972,621
+0.87(+1.36%)
Jan 06, 2014
64.63
64.77
63.65
63.99
2,160,671
-0.31(-0.49%)
Jan 03, 2014
64.14
64.69
64.13
64.30
855,479
+0.27(+0.43%)
Jan 02, 2014
64.65
65.01
63.99
64.03
1,495,525
-0.98(-1.50%)
Dec 31, 2013
64.64
65.01
65.01
65.01
1,651,936
+0.42(+0.65%)
Dec 30, 2013
64.74
64.92
64.10
64.59
1,526,588
-0.20(-0.31%)
Dec 27, 2013
64.68
64.91
64.52
64.79
1,175,126
+0.05(+0.07%)
Dec 26, 2013
64.00
64.79
63.90
64.74
1,513,776
+0.89(+1.40%)
Dec 24, 2013
64.08
64.13
63.75
63.85
675,661
-0.09(-0.15%)
Dec 23, 2013
63.74
64.14
63.68
63.94
1,717,775
+0.46(+0.73%)
Dec 20, 2013
63.28
63.65
62.92
63.48
3,105,811
+0.33(+0.53%)
Dec 19, 2013
63.25
63.43
62.78
63.15
2,647,527
-0.42(-0.66%)
Dec 18, 2013
62.44
63.60
62.13
63.56
3,491,639
+1.25(+2.01%)
Dec 17, 2013
62.25
62.45
61.68
62.31
3,180,625
+0.13(+0.21%)
Dec 16, 2013
61.92
62.20
61.61
62.18
3,094,875
+0.56(+0.91%)
Dec 13, 2013
61.74
62.55
61.33
61.62
2,937,308
-0.11(-0.18%)
Dec 12, 2013
62.57
63.29
61.70
61.74
3,484,124
-1.10(-1.75%)
Dec 11, 2013
63.80
63.82
62.65
62.83
4,577,229
-0.79(-1.24%)
Dec 10, 2013
63.26
63.79
63.25
63.62
4,004,482
+0.29(+0.46%)
Dec 09, 2013
62.63
63.40
62.63
63.33
2,867,423
+0.76(+1.21%)
Dec 06, 2013
62.04
62.61
61.95
62.57
2,183,404
+1.15(+1.87%)
Dec 05, 2013
62.84
63.28
61.34
61.42
4,858,885
-1.40(-2.23%)
Dec 04, 2013
63.88
64.17
62.72
62.83
5,212,115
-1.28(-2.00%)
Dec 03, 2013
64.52
64.77
63.91
64.10
2,957,088
-0.78(-1.20%)
Dec 02, 2013
65.37
65.84
64.74
64.88
2,723,386
-0.45(-0.68%)
Nov 29, 2013
65.39
65.83
65.22
65.33
1,132,965
+0.06(+0.09%)
Nov 27, 2013
65.34
65.55
64.82
65.27
2,091,477
+0.28(+0.44%)
Nov 26, 2013
65.18
65.55
64.98
64.99
2,593,446
-0.22(-0.33%)
Nov 25, 2013
64.64
65.36
64.63
65.20
3,260,449
+0.98(+1.52%)
Nov 22, 2013
63.33
64.28
63.02
64.23
2,462,492
+0.94(+1.48%)
Nov 21, 2013
62.85
64.25
62.85
63.29
4,300,264
+0.80(+1.27%)
Nov 20, 2013
61.16
62.76
61.11
62.49
3,289,913
+1.33(+2.17%)
Nov 19, 2013
61.37
61.60
61.01
61.17
2,982,958
-0.20(-0.32%)
Nov 18, 2013
61.71
61.91
61.29
61.37
2,124,553
-0.31(-0.51%)
Nov 15, 2013
61.34
61.75
60.89
61.68
1,927,075
+0.09(+0.14%)
Nov 14, 2013
60.55
61.72
60.47
61.59
2,844,007
+1.05(+1.74%)
Nov 13, 2013
59.53
60.55
59.53
60.54
3,730,774
+0.77(+1.28%)
Nov 12, 2013
60.02
60.24
59.54
59.77
2,124,677
-0.55(-0.91%)
Nov 11, 2013
60.02
60.64
59.96
60.32
1,627,660
+0.28(+0.47%)
Nov 08, 2013
59.30
60.10
59.23
60.04
1,972,766
+0.75(+1.26%)
Nov 07, 2013
60.35
60.66
59.25
59.29
2,907,782
-0.64(-1.08%)
Nov 06, 2013
59.59
60.45
59.08
59.93
2,693,598
+0.54(+0.91%)
Nov 05, 2013
59.82
60.05
59.34
59.39
4,905,804
-0.87(-1.45%)
Nov 04, 2013
59.38
60.52
59.30
60.27
2,953,743
+0.93(+1.57%)
Nov 01, 2013
59.43
59.67
58.90
59.34
2,612,266
-0.09(-0.14%)
Oct 31, 2013
58.88
59.77
58.73
59.42
3,846,134
+0.55(+0.93%)
Oct 30, 2013
57.97
59.66
57.97
58.87
4,699,221
+1.30(+2.26%)
Oct 29, 2013
58.36
58.48
57.17
57.58
8,402,271
-0.98(-1.67%)
Oct 28, 2013
58.77
58.85
58.32
58.55
4,660,104
-0.04(-0.06%)
Oct 25, 2013
58.59
58.69
58.32
58.59
2,063,131
+0.11(+0.19%)
Oct 24, 2013
59.07
59.51
58.18
58.48
3,594,259
-0.62(-1.04%)
Oct 23, 2013
60.20
60.33
58.90
59.09
3,854,860
-1.36(-2.26%)
Oct 22, 2013
60.20
60.61
59.98
60.46
3,708,289
+0.57(+0.95%)
Oct 21, 2013
60.38
60.59
59.82
59.89
3,082,515
-0.23(-0.38%)
Oct 18, 2013
60.86
61.00
58.44
60.11
6,704,418
-0.71(-1.17%)
Oct 17, 2013
61.26
61.26
60.56
60.83
5,553,297
-1.39(-2.24%)
Oct 16, 2013
61.71
62.43
61.39
62.22
2,236,169
+0.75(+1.22%)
Oct 15, 2013
62.04
62.20
61.21
61.47
1,790,393
-0.62(-0.99%)
Oct 14, 2013
61.77
62.23
61.36
62.09
1,746,027
+0.01(+0.02%)
Oct 11, 2013
62.46
62.46
61.76
62.08
2,555,229
-0.20(-0.32%)
Oct 10, 2013
61.03
62.57
61.00
62.28
3,765,070
+1.75(+2.90%)
Oct 09, 2013
60.90
61.20
60.45
60.52
2,546,650
-0.40(-0.65%)
Oct 08, 2013
61.74
61.74
60.91
60.92
1,717,160
-0.82(-1.34%)
Oct 07, 2013
62.25
62.47
61.68
61.74
2,200,510
-1.03(-1.64%)
Oct 04, 2013
60.78
62.83
60.70
62.77
4,494,508
+2.09(+3.44%)
Oct 03, 2013
61.16
61.31
60.49
60.69
2,265,664
-0.50(-0.82%)
Oct 02, 2013
61.15
61.41
60.73
61.19
1,953,676
-0.13(-0.22%)
Oct 01, 2013
60.66
61.61
60.51
61.32
2,171,741
+0.83(+1.37%)
Sep 30, 2013
60.38
60.86
60.02
60.49
1,968,829
-0.43(-0.71%)
Sep 27, 2013
61.11
61.21
60.43
60.92
1,719,909
-0.28(-0.46%)
Sep 26, 2013
61.19
61.98
60.94
61.21
1,222,847
-0.13(-0.22%)
Sep 25, 2013
61.36
61.49
60.94
61.34
2,541,542
+0.10(+0.17%)
Sep 24, 2013
60.63
61.78
60.52
61.23
3,179,406
+0.67(+1.11%)
Sep 23, 2013
61.08
61.49
59.90
60.56
3,393,890
-0.60(-0.97%)
Sep 20, 2013
61.35
62.09
61.07
61.16
4,947,163
-0.10(-0.17%)
Sep 19, 2013
62.93
63.68
61.04
61.26
5,821,592
-1.66(-2.64%)
Sep 18, 2013
63.80
63.84
62.36
62.93
5,949,334
-1.09(-1.70%)
Sep 17, 2013
64.83
65.06
63.61
64.01
4,759,329
-0.91(-1.40%)
Sep 16, 2013
64.54
65.38
64.48
64.92
2,863,294
+1.17(+1.84%)
Sep 13, 2013
62.94
64.71
62.72
63.75
4,686,667
+1.67(+2.69%)
Sep 12, 2013
62.21
62.60
62.01
62.08
1,555,243
-0.06(-0.09%)
Sep 11, 2013
61.92
62.18
61.62
62.13
2,187,001
+0.36(+0.58%)
Sep 10, 2013
61.78
61.84
61.01
61.77
2,658,762
+0.31(+0.51%)
Sep 09, 2013
61.42
61.64
60.91
61.46
2,236,628
-0.06(-0.09%)
Sep 06, 2013
61.74
62.01
60.68
61.52
2,492,523
-0.14(-0.23%)
Sep 05, 2013
60.67
61.89
60.59
61.66
2,631,918
+0.90(+1.48%)
Sep 04, 2013
60.31
60.98
60.03
60.76
2,341,875
+0.51(+0.85%)
Sep 03, 2013
60.31
60.80
59.91
60.25
1,912,000
+0.36(+0.60%)
Aug 30, 2013
60.38
60.89
59.73
59.89
1,969,051
-0.35(-0.58%)
Aug 29, 2013
59.17
60.43
59.01
60.24
1,824,077
+0.92(+1.54%)
Aug 28, 2013
59.41
59.78
59.22
59.33
2,193,659
-0.26(-0.43%)
Aug 27, 2013
59.90
60.19
59.53
59.58
2,580,018
-0.76(-1.25%)
Aug 26, 2013
61.14
61.35
60.33
60.34
1,917,970
-0.80(-1.31%)
Aug 23, 2013
60.38
61.22
60.20
61.14
2,687,093
+0.95(+1.59%)
Aug 22, 2013
59.52
60.23
59.42
60.19
2,063,250
+0.84(+1.42%)
Aug 21, 2013
59.57
59.89
59.22
59.35
2,123,256
-0.23(-0.38%)
Aug 20, 2013
58.66
59.91
58.60
59.57
2,470,056
+0.80(+1.37%)
Aug 19, 2013
58.80
59.40
58.67
58.77
1,724,360
+0.05(+0.08%)
Aug 16, 2013
58.32
59.20
58.17
58.72
1,694,031
+0.18(+0.31%)
Aug 15, 2013
59.23
59.76
58.51
58.54
1,841,099
-1.21(-2.02%)
Aug 14, 2013
60.36
60.45
59.65
59.75
1,976,844
-0.77(-1.26%)
Aug 13, 2013
59.90
60.56
59.52
60.52
2,425,736
+0.58(+0.96%)
Aug 12, 2013
59.95
60.09
59.68
59.94
1,368,490
-0.41(-0.67%)
Aug 09, 2013
60.80
60.94
60.15
60.35
1,477,025
-0.31(-0.51%)
Aug 08, 2013
59.89
60.86
59.69
60.66
2,689,702
+0.98(+1.65%)
Aug 07, 2013
60.42
60.59
59.57
59.68
2,183,416
-0.84(-1.39%)
Aug 06, 2013
60.59
60.70
59.70
60.52
2,310,763
-0.19(-0.31%)
Aug 05, 2013
60.04
60.94
59.88
60.71
1,507,986
+0.65(+1.09%)
Aug 02, 2013
60.02
60.40
59.75
60.05
2,166,311
-0.16(-0.27%)
Aug 01, 2013
60.83
61.21
60.16
60.21
2,494,848
-0.42(-0.69%)
Jul 31, 2013
59.51
61.26
59.51
60.63
3,712,519
+1.15(+1.94%)
Jul 30, 2013
60.07
61.10
58.71
59.48
7,245,356
-0.43(-0.71%)
Jul 29, 2013
60.96
61.28
59.83
59.90
4,885,485
-1.23(-2.01%)
Jul 26, 2013
61.79
61.92
60.72
61.13
2,526,115
-0.83(-1.34%)
Jul 25, 2013
61.67
62.23
61.04
61.96
2,287,597
-0.03(-0.05%)
Jul 24, 2013
62.13
62.36
61.17
61.99
3,170,582
+0.25(+0.40%)
Jul 23, 2013
61.90
61.98
61.57
61.74
2,031,808
+0.29(+0.48%)
Jul 22, 2013
60.95
61.99
60.77
61.45
2,844,868
+0.52(+0.85%)
Jul 19, 2013
60.43
61.13
59.93
60.93
2,911,948
+0.25(+0.40%)
Jul 18, 2013
58.83
60.79
58.83
60.69
4,939,966
+2.35(+4.03%)
Jul 17, 2013
59.31
59.43
58.13
58.33
3,006,739
-0.74(-1.25%)
Jul 16, 2013
60.01
60.14
58.69
59.07
3,528,180
-0.94(-1.57%)
Jul 15, 2013
59.96
60.16
59.73
60.02
2,206,879
+0.02(+0.03%)
Jul 12, 2013
60.69
60.98
59.48
60.00
3,166,203
-0.51(-0.84%)
Jul 11, 2013
61.22
61.58
60.45
60.51
3,792,615
-0.01(-0.02%)
Jul 10, 2013
59.94
60.84
59.85
60.52
3,034,611
+0.72(+1.20%)
Jul 09, 2013
60.04
60.33
59.74
59.80
2,268,456
+0.22(+0.36%)
Jul 08, 2013
59.34
59.81
59.17
59.58
2,551,896
+0.64(+1.09%)
Jul 05, 2013
58.97
59.23
58.35
58.94
1,752,653
+0.42(+0.72%)
Jul 03, 2013
58.49
58.87
58.00
58.52
1,939,048
-0.28(-0.48%)
Jul 02, 2013
59.62
59.65
58.54
58.80
3,875,413
-0.87(-1.45%)
Jul 01, 2013
60.45
60.49
59.61
59.67
2,427,012
-0.18(-0.30%)
Jun 28, 2013
59.95
60.40
59.62
59.85
2,933,226
-0.05(-0.08%)
Jun 27, 2013
59.53
60.11
59.41
59.89
2,673,670
+0.59(+1.00%)
Jun 26, 2013
59.10
59.78
58.42
59.30
3,351,889
+0.75(+1.29%)
Jun 25, 2013
58.95
59.24
58.25
58.55
3,005,966
+0.00(+0.00%)
Jun 24, 2013
57.92
58.98
57.78
58.55
5,538,699
+0.35(+0.60%)
Jun 21, 2013
57.74
58.63
57.55
58.20
4,368,721
+0.91(+1.59%)
Jun 20, 2013
57.96
58.31
57.15
57.28
2,889,941
-0.94(-1.62%)
Jun 19, 2013
59.06
59.24
58.23
58.23
3,116,589
-0.78(-1.32%)
Jun 18, 2013
57.90
59.09
57.75
59.01
3,123,753
+1.09(+1.89%)
Jun 17, 2013
57.48
58.37
57.32
57.91
2,752,634
+0.90(+1.59%)
Jun 14, 2013
57.93
58.32
56.84
57.01
3,266,871
-1.00(-1.72%)
Jun 13, 2013
57.74
58.29
57.22
58.01
2,793,711
+0.21(+0.36%)
Jun 12, 2013
58.39
58.62
57.79
57.80
3,271,812
-0.39(-0.66%)
Jun 11, 2013
56.85
58.45
56.67
58.19
4,000,466
+0.76(+1.33%)
Jun 10, 2013
56.77
57.56
56.71
57.42
2,333,220
+0.66(+1.16%)
Jun 07, 2013
56.08
56.78
55.97
56.77
2,567,815
+0.85(+1.52%)
Jun 06, 2013
55.02
55.92
54.59
55.92
3,490,415
+1.08(+1.98%)
Jun 05, 2013
55.77
55.97
54.36
54.83
3,005,368
-1.07(-1.92%)
Jun 04, 2013
56.16
56.82
55.47
55.91
2,992,274
-0.30(-0.54%)
Jun 03, 2013
56.94
57.13
55.81
56.21
3,331,797
-0.66(-1.16%)
May 31, 2013
58.61
58.61
56.83
56.87
4,308,213
-1.95(-3.31%)
May 30, 2013
56.94
59.11
56.79
58.82
4,087,952
+2.03(+3.58%)
May 29, 2013
57.11
57.41
56.71
56.78
2,309,439
-0.57(-0.99%)
May 28, 2013
56.33
57.65
56.33
57.35
2,924,061
+1.49(+2.66%)
May 24, 2013
56.59
56.69
55.46
55.86
2,521,382
-1.02(-1.79%)
May 23, 2013
55.66
57.03
55.60
56.88
2,271,396
+0.81(+1.44%)
May 22, 2013
56.75
57.63
55.86
56.07
2,476,465
-0.70(-1.23%)
May 21, 2013
55.90
57.03
55.81
56.77
2,661,633
+1.06(+1.91%)
May 20, 2013
56.37
56.44
55.54
55.70
2,240,809
-0.85(-1.50%)
May 17, 2013
56.10
56.65
56.05
56.55
2,774,188
+0.48(+0.86%)
May 16, 2013
56.15
56.54
56.05
56.07
2,438,210
-0.28(-0.50%)
May 15, 2013
55.96
56.76
55.67
56.35
3,432,343
+0.55(+0.98%)
May 13, 2013
55.67
56.12
55.57
55.80
3,648,656
+0.14(+0.25%)
May 10, 2013
55.97
56.24
55.46
55.66
3,655,856
-0.37(-0.66%)
May 09, 2013
55.70
56.04
55.14
56.03
2,475,538
+0.13(+0.24%)
May 08, 2013
55.72
56.04
55.39
55.90
3,569,058
+0.26(+0.47%)
May 07, 2013
55.43
55.64
54.91
55.63
4,146,232
+0.36(+0.65%)
May 06, 2013
55.49
56.01
55.13
55.28
3,156,213
-0.29(-0.53%)
May 03, 2013
55.14
55.65
54.96
55.57
2,550,160
+0.61(+1.11%)
May 02, 2013
55.08
55.74
54.75
54.96
2,999,959
+0.09(+0.17%)
May 01, 2013
54.18
55.93
54.11
54.86
4,152,069
+0.76(+1.41%)
Apr 30, 2013
53.78
55.23
53.28
54.10
6,016,830
+1.21(+2.28%)
Apr 29, 2013
54.02
54.19
52.79
52.89
3,985,002
-0.80(-1.49%)
Apr 26, 2013
53.53
54.07
53.57
53.69
2,250,623
+0.12(+0.23%)
Apr 25, 2013
53.89
54.05
52.97
53.57
3,961,583
-0.10(-0.19%)
Apr 24, 2013
53.86
54.02
53.12
53.68
3,703,409
+1.36(+2.59%)
Apr 23, 2013
52.08
52.57
51.63
52.32
2,227,747
+0.50(+0.96%)
Apr 22, 2013
52.63
52.63
51.69
51.82
2,052,348
-0.80(-1.52%)
Apr 19, 2013
51.41
52.71
51.33
52.62
3,112,301
+1.59(+3.12%)
Apr 18, 2013
50.87
51.97
50.40
51.03
4,837,290
-1.05(-2.01%)
Apr 17, 2013
53.05
53.07
51.43
52.07
3,813,660
-1.27(-2.38%)
Apr 16, 2013
52.64
53.39
51.93
53.35
3,902,895
+1.30(+2.50%)
Apr 15, 2013
53.25
53.46
52.02
52.05
2,502,817
-1.43(-2.68%)
Apr 12, 2013
53.31
53.61
53.18
53.48
3,138,358
+0.08(+0.14%)
Apr 11, 2013
52.88
53.42
52.57
53.40
2,720,203
+0.57(+1.09%)
Apr 10, 2013
52.52
53.19
52.33
52.83
2,675,014
+0.53(+1.01%)
Apr 09, 2013
51.34
52.64
51.21
52.30
4,033,332
+1.17(+2.28%)
Apr 08, 2013
50.67
51.23
50.07
51.13
2,445,332
+0.46(+0.91%)
Apr 05, 2013
50.93
51.11
50.33
50.67
2,443,615
-0.56(-1.10%)
Apr 04, 2013
51.10
51.69
50.91
51.24
3,348,806
+0.16(+0.31%)
Apr 03, 2013
50.99
52.19
50.61
51.08
5,882,508
+0.12(+0.24%)
Apr 02, 2013
51.63
51.96
50.73
50.95
10,623,594
+1.80(+3.67%)
Apr 01, 2013
47.89
50.72
47.29
49.15
5,971,621
+1.17(+2.44%)
Mar 28, 2013
47.75
48.04
47.37
47.98
2,246,566
+0.24(+0.51%)
Mar 27, 2013
47.34
47.78
47.29
47.74
2,007,711
+0.25(+0.53%)
Mar 26, 2013
47.19
48.00
47.07
47.48
2,708,507
+0.52(+1.10%)
Mar 25, 2013
46.96
47.45
46.83
46.97
3,011,919
+0.13(+0.28%)
Mar 22, 2013
47.29
47.36
46.71
46.84
2,223,286
-0.31(-0.66%)
Mar 21, 2013
46.70
47.29
46.62
47.14
3,758,879
+0.20(+0.42%)
Mar 20, 2013
47.64
47.70
46.90
46.95
2,752,397
-0.46(-0.97%)
Mar 19, 2013
47.62
47.77
47.28
47.41
3,067,797
-0.05(-0.10%)
Mar 18, 2013
47.41
47.83
47.14
47.45
3,264,908
-0.28(-0.59%)
Mar 15, 2013
47.87
48.12
47.69
47.74
4,688,723
-0.34(-0.70%)
Mar 14, 2013
48.42
48.54
47.77
48.07
2,903,477
-0.22(-0.45%)
Mar 13, 2013
48.03
48.29
47.66
48.29
2,838,575
+0.21(+0.43%)
Mar 12, 2013
46.74
48.08
46.54
48.08
4,128,291
+1.26(+2.69%)
Mar 11, 2013
47.19
47.30
46.43
46.83
4,436,262
-0.58(-1.23%)
Mar 08, 2013
46.65
47.57
46.60
47.41
3,604,631
+0.87(+1.88%)
Mar 07, 2013
45.88
46.65
45.88
46.53
3,370,765
+0.53(+1.14%)
Mar 06, 2013
45.18
46.02
45.15
46.01
4,119,067
+1.11(+2.47%)
Mar 05, 2013
44.33
45.00
44.31
44.90
2,130,314
+0.67(+1.51%)
Mar 04, 2013
44.33
44.69
43.97
44.24
3,529,746
-0.34(-0.76%)
Mar 01, 2013
44.12
44.66
43.66
44.57
2,544,924
+0.29(+0.66%)
Feb 28, 2013
44.55
44.66
44.02
44.28
3,640,215
-0.32(-0.72%)
Feb 27, 2013
43.67
44.79
43.60
44.60
3,241,654
+0.91(+2.08%)
Feb 26, 2013
43.94
44.05
43.21
43.69
4,040,536
-0.13(-0.30%)
Feb 25, 2013
44.80
45.16
43.78
43.82
5,103,473
-0.83(-1.85%)
Feb 22, 2013
44.92
45.15
44.45
44.65
2,876,072
-0.17(-0.38%)
Feb 21, 2013
45.29
45.60
44.44
44.82
3,566,354
-0.45(-0.99%)
Feb 20, 2013
45.75
45.81
45.09
45.27
3,396,290
-0.44(-0.96%)
Feb 19, 2013
44.64
45.85
44.01
45.71
7,161,685
-0.46(-1.00%)
Feb 15, 2013
46.52
46.77
46.11
46.17
2,927,946
-0.34(-0.73%)
Feb 14, 2013
46.29
46.90
45.97
46.51
2,338,948
+0.05(+0.10%)
Feb 13, 2013
47.16
47.31
46.36
46.46
3,840,722
-0.60(-1.28%)
Feb 12, 2013
47.82
47.95
46.91
47.06
3,327,357
-0.22(-0.46%)
Feb 11, 2013
47.41
47.53
46.85
47.28
4,284,610
-0.21(-0.43%)
Feb 08, 2013
46.76
47.81
46.45
47.48
4,096,432
+0.88(+1.89%)
Feb 07, 2013
46.58
46.70
45.99
46.60
2,268,003
+0.01(+0.02%)
Feb 06, 2013
46.24
46.79
46.10
46.59
2,957,440
+1.03(+2.27%)
Feb 04, 2013
45.25
45.93
45.14
45.56
2,746,051
+0.07(+0.14%)
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
.