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, 2017
115.04
117.42
113.94
116.13
5,632,881
+1.86(+1.63%)
Jan 30, 2017
115.09
115.09
113.62
114.27
3,387,213
-0.72(-0.63%)
Jan 27, 2017
115.68
115.92
114.68
115.00
2,243,685
-0.19(-0.16%)
Jan 26, 2017
116.51
116.93
115.17
115.18
2,728,603
-1.47(-1.26%)
Jan 25, 2017
115.57
117.12
114.68
116.65
3,700,731
+1.50(+1.30%)
Jan 24, 2017
115.96
116.46
114.12
115.15
6,572,434
-1.56(-1.33%)
Jan 23, 2017
119.89
121.26
115.53
116.71
9,884,009
-3.26(-2.72%)
Jan 20, 2017
119.85
121.36
119.18
119.97
3,405,576
-0.03(-0.02%)
Jan 19, 2017
118.47
120.35
116.78
120.00
4,177,937
+1.56(+1.31%)
Jan 18, 2017
119.05
119.31
117.42
118.44
4,335,988
-0.07(-0.06%)
Jan 17, 2017
119.79
119.79
117.50
118.51
2,834,737
-1.24(-1.04%)
Jan 13, 2017
119.75
119.75
119.75
0
-0.32(-0.27%)
Jan 12, 2017
119.31
120.94
118.96
120.08
2,781,160
+0.01(+0.01%)
Jan 11, 2017
119.89
121.26
119.38
120.07
2,786,644
-0.04(-0.03%)
Jan 10, 2017
119.90
121.15
119.06
120.11
3,195,847
-0.25(-0.21%)
Jan 09, 2017
121.11
121.39
118.48
120.36
2,513,160
-1.06(-0.87%)
Jan 06, 2017
121.64
122.91
121.19
121.42
3,039,560
-0.24(-0.20%)
Jan 05, 2017
121.41
123.36
121.41
121.66
2,626,453
+0.52(+0.43%)
Jan 04, 2017
120.32
121.42
118.57
121.14
2,967,456
+1.11(+0.93%)
Jan 03, 2017
121.99
122.02
117.79
120.03
4,260,212
-1.14(-0.94%)
Dec 30, 2016
121.17
121.17
121.17
0
-0.43(-0.35%)
Dec 29, 2016
122.00
122.48
121.48
121.60
1,178,422
-0.13(-0.10%)
Dec 28, 2016
123.08
123.99
121.67
121.73
1,074,094
-1.61(-1.31%)
Dec 27, 2016
122.80
124.41
122.25
123.34
995,320
+0.27(+0.22%)
Dec 23, 2016
123.07
123.07
123.07
0
+1.23(+1.01%)
Dec 22, 2016
120.89
122.58
118.09
121.84
3,407,736
+1.31(+1.09%)
Dec 21, 2016
121.81
122.10
119.51
120.53
2,843,688
-1.25(-1.03%)
Dec 20, 2016
121.69
122.39
121.16
121.78
2,738,706
+0.52(+0.43%)
Dec 19, 2016
123.50
123.91
121.25
121.26
2,556,631
-2.65(-2.14%)
Dec 16, 2016
123.31
124.91
122.84
123.91
3,407,908
+1.36(+1.11%)
Dec 15, 2016
123.96
124.97
122.55
122.55
2,510,800
-1.21(-0.98%)
Dec 14, 2016
124.95
125.29
123.51
123.76
3,837,697
-1.31(-1.05%)
Dec 13, 2016
125.95
126.64
124.21
125.07
3,168,911
-0.26(-0.21%)
Dec 12, 2016
125.03
126.47
124.16
125.34
2,131,860
-0.62(-0.50%)
Dec 09, 2016
126.60
126.96
123.91
125.96
2,117,887
-0.38(-0.30%)
Dec 08, 2016
125.71
127.53
124.33
126.34
2,506,469
+0.64(+0.51%)
Dec 07, 2016
125.35
126.95
123.54
125.71
4,098,082
+0.11(+0.09%)
Dec 06, 2016
126.99
127.12
124.58
125.60
3,085,694
-0.89(-0.70%)
Dec 05, 2016
130.52
130.52
124.43
126.49
4,383,731
-3.95(-3.03%)
Dec 02, 2016
131.82
133.38
129.94
130.44
3,605,132
-1.38(-1.05%)
Dec 01, 2016
127.79
133.03
127.32
131.81
4,391,767
+3.97(+3.10%)
Nov 30, 2016
129.33
129.33
127.39
127.85
4,091,619
-1.16(-0.90%)
Nov 29, 2016
126.71
129.54
126.71
129.01
2,982,232
+3.56(+2.84%)
Nov 28, 2016
125.96
126.52
124.55
125.45
1,906,253
-1.15(-0.91%)
Nov 25, 2016
126.35
128.08
126.21
126.61
1,311,210
+0.23(+0.19%)
Nov 23, 2016
126.37
126.37
126.37
0
+0.89(+0.71%)
Nov 22, 2016
124.15
125.78
124.09
125.48
2,919,606
+1.52(+1.23%)
Nov 21, 2016
122.29
124.43
121.94
123.96
2,525,593
+1.94(+1.59%)
Nov 18, 2016
123.22
123.26
121.88
122.02
2,915,641
-1.29(-1.05%)
Nov 17, 2016
120.63
123.44
120.29
123.31
2,635,146
+2.83(+2.35%)
Nov 16, 2016
120.67
121.55
119.93
120.48
2,581,849
-0.28(-0.23%)
Nov 15, 2016
121.69
122.12
119.65
120.76
2,420,340
-0.38(-0.31%)
Nov 14, 2016
116.42
121.45
115.76
121.14
5,226,515
+4.59(+3.94%)
Nov 11, 2016
119.85
121.39
116.37
116.55
7,317,624
-0.60(-0.52%)
Nov 10, 2016
116.39
119.35
116.39
117.16
5,476,179
+1.84(+1.59%)
Nov 09, 2016
109.37
115.85
107.77
115.32
8,052,208
+5.13(+4.66%)
Nov 08, 2016
106.79
110.55
106.62
110.19
2,731,345
+2.96(+2.76%)
Nov 07, 2016
105.18
108.11
104.98
107.23
3,818,528
+3.56(+3.43%)
Nov 04, 2016
103.13
104.48
102.98
103.67
3,049,850
+0.88(+0.86%)
Nov 03, 2016
103.50
104.40
102.20
102.79
2,607,992
-0.49(-0.47%)
Nov 02, 2016
103.47
105.46
102.87
103.28
2,300,971
-0.12(-0.11%)
Nov 01, 2016
105.25
105.25
102.43
103.40
3,239,838
-1.50(-1.43%)
Oct 31, 2016
105.26
105.48
104.31
104.89
2,353,107
-0.04(-0.04%)
Oct 28, 2016
107.75
107.96
103.64
104.93
4,088,243
-3.36(-3.10%)
Oct 27, 2016
108.65
109.14
104.01
108.30
4,409,370
-0.18(-0.16%)
Oct 26, 2016
109.04
109.46
108.25
108.47
2,889,843
-0.61(-0.56%)
Oct 25, 2016
109.52
109.91
108.72
109.09
2,035,545
-0.37(-0.34%)
Oct 24, 2016
109.16
109.51
108.88
109.46
2,240,829
+0.75(+0.69%)
Oct 21, 2016
107.56
109.46
107.35
108.70
2,466,023
+0.31(+0.29%)
Oct 20, 2016
108.41
108.89
108.02
108.39
1,708,516
-0.13(-0.12%)
Oct 19, 2016
109.01
109.58
108.44
108.52
2,577,660
-0.36(-0.33%)
Oct 18, 2016
107.97
109.42
107.73
108.88
3,686,071
+2.87(+2.71%)
Oct 17, 2016
107.21
107.34
105.87
106.01
2,519,008
-1.12(-1.05%)
Oct 14, 2016
107.93
108.52
107.08
107.13
2,347,887
-0.14(-0.13%)
Oct 13, 2016
107.34
107.73
106.70
107.27
3,884,644
-0.58(-0.53%)
Oct 12, 2016
109.55
110.11
107.25
107.84
5,577,826
-1.66(-1.52%)
Oct 11, 2016
111.70
111.83
109.27
109.51
2,328,560
-2.34(-2.09%)
Oct 10, 2016
111.31
112.11
111.20
111.84
1,747,680
+0.97(+0.87%)
Oct 07, 2016
111.45
111.79
110.31
110.88
1,921,357
-0.26(-0.24%)
Oct 06, 2016
112.19
112.19
110.57
111.14
1,507,215
-0.97(-0.86%)
Oct 05, 2016
111.93
112.34
111.25
112.11
1,816,262
+0.20(+0.18%)
Oct 04, 2016
111.98
112.35
111.24
111.90
1,422,377
+0.05(+0.04%)
Oct 03, 2016
112.05
112.59
111.51
111.85
1,366,799
-0.71(-0.63%)
Sep 30, 2016
112.48
113.20
111.65
112.56
1,882,030
+0.41(+0.36%)
Sep 29, 2016
113.14
113.14
111.92
112.15
1,562,521
-1.20(-1.06%)
Sep 28, 2016
113.22
113.55
112.40
113.35
1,128,492
+0.51(+0.45%)
Sep 27, 2016
112.30
112.91
111.64
112.85
1,001,295
+0.79(+0.71%)
Sep 26, 2016
112.38
112.62
111.73
112.06
1,455,699
-0.68(-0.61%)
Sep 23, 2016
113.97
113.99
112.74
112.74
1,861,696
-1.27(-1.11%)
Sep 22, 2016
113.86
114.45
113.59
114.01
1,545,444
+0.23(+0.21%)
Sep 21, 2016
111.94
113.77
111.72
113.77
1,806,082
+2.01(+1.80%)
Sep 20, 2016
112.41
112.56
111.74
111.76
984,517
-0.20(-0.17%)
Sep 19, 2016
112.40
112.85
111.87
111.96
1,022,859
-0.22(-0.20%)
Sep 16, 2016
111.15
112.55
111.12
112.18
2,885,190
+0.61(+0.55%)
Sep 15, 2016
109.67
111.66
109.08
111.57
2,142,691
+1.58(+1.44%)
Sep 14, 2016
111.22
111.33
109.69
109.99
2,382,797
-1.15(-1.04%)
Sep 13, 2016
112.48
113.12
111.03
111.14
2,085,363
-2.17(-1.92%)
Sep 12, 2016
112.12
113.57
112.00
113.31
1,637,733
+0.65(+0.58%)
Sep 09, 2016
112.99
113.58
112.48
112.66
1,637,048
-0.97(-0.85%)
Sep 08, 2016
116.13
116.13
112.91
113.63
1,718,643
+0.07(+0.06%)
Sep 07, 2016
113.02
113.98
112.12
113.56
1,277,838
+0.10(+0.09%)
Sep 06, 2016
113.79
114.64
113.14
113.46
1,642,117
-0.35(-0.31%)
Sep 02, 2016
113.71
113.81
113.81
113.81
1,286,774
+0.56(+0.49%)
Sep 01, 2016
114.50
114.67
112.93
113.26
1,810,094
-0.94(-0.82%)
Aug 31, 2016
113.20
114.31
113.20
114.19
1,328,273
+0.24(+0.21%)
Aug 30, 2016
114.09
114.50
113.67
113.95
1,522,644
-0.15(-0.13%)
Aug 29, 2016
114.62
114.72
113.81
114.09
1,033,411
-0.21(-0.18%)
Aug 26, 2016
114.60
115.59
113.71
114.30
1,521,680
-0.28(-0.25%)
Aug 25, 2016
115.33
116.07
114.55
114.58
1,495,113
-1.16(-1.00%)
Aug 24, 2016
116.63
117.32
115.63
115.74
1,445,982
-1.03(-0.88%)
Aug 23, 2016
117.30
117.75
116.59
116.78
887,662
-0.37(-0.32%)
Aug 22, 2016
117.53
118.21
116.93
117.15
1,223,230
+0.07(+0.06%)
Aug 19, 2016
117.43
117.91
116.69
117.08
1,733,739
-0.94(-0.79%)
Aug 18, 2016
117.04
118.56
116.92
118.01
2,139,774
+0.48(+0.41%)
Aug 17, 2016
116.00
117.69
115.61
117.54
2,525,857
+1.58(+1.36%)
Aug 16, 2016
116.32
116.55
115.47
115.96
1,053,317
-0.23(-0.20%)
Aug 15, 2016
116.59
116.84
115.81
116.19
886,267
-0.40(-0.34%)
Aug 12, 2016
115.62
117.11
115.09
116.59
1,783,895
+0.38(+0.33%)
Aug 11, 2016
116.80
116.82
115.81
116.21
1,128,942
-0.34(-0.29%)
Aug 10, 2016
116.35
117.91
115.55
116.55
1,748,530
+0.00(+0.00%)
Aug 09, 2016
115.23
116.76
115.23
116.55
1,970,206
+1.19(+1.03%)
Aug 08, 2016
116.32
116.32
114.98
115.36
2,150,134
-0.95(-0.81%)
Aug 05, 2016
114.11
116.88
113.47
116.31
3,504,461
+2.61(+2.30%)
Aug 04, 2016
113.75
114.75
112.93
113.69
2,547,035
-0.24(-0.21%)
Aug 03, 2016
112.79
114.43
111.18
113.94
2,859,579
+1.12(+0.99%)
Aug 02, 2016
113.66
114.77
112.39
112.82
2,839,156
+1.23(+1.10%)
Aug 01, 2016
112.79
113.02
111.14
111.59
2,387,148
-0.74(-0.66%)
Jul 29, 2016
111.24
113.64
111.24
112.33
2,585,391
-0.57(-0.50%)
Jul 28, 2016
112.93
113.72
112.31
112.89
1,470,977
-0.12(-0.10%)
Jul 27, 2016
113.79
114.20
111.38
113.01
2,686,986
-1.31(-1.14%)
Jul 26, 2016
114.60
114.81
113.20
114.32
2,768,900
-0.58(-0.50%)
Jul 25, 2016
117.22
117.43
114.74
114.89
2,796,385
-2.55(-2.17%)
Jul 22, 2016
116.03
118.24
114.76
117.45
4,388,902
+2.11(+1.83%)
Jul 21, 2016
112.68
117.66
112.45
115.34
9,611,575
+1.77(+1.55%)
Jul 20, 2016
113.07
114.18
112.30
113.58
3,069,209
+1.31(+1.16%)
Jul 19, 2016
115.02
115.02
109.72
112.27
8,972,633
-3.13(-2.71%)
Jul 18, 2016
115.97
116.86
114.54
115.40
2,358,300
-0.26(-0.23%)
Jul 15, 2016
115.91
117.65
115.19
115.66
3,523,807
-0.51(-0.44%)
Jul 14, 2016
117.11
117.95
116.08
116.17
3,555,770
-0.03(-0.02%)
Jul 13, 2016
113.48
116.56
113.48
116.20
3,168,337
+3.59(+3.19%)
Jul 12, 2016
113.67
114.06
112.16
112.61
4,818,485
-0.67(-0.59%)
Jul 11, 2016
113.91
114.75
113.05
113.28
5,832,999
-0.55(-0.48%)
Jul 08, 2016
113.16
114.03
112.34
113.83
6,606,478
+1.49(+1.33%)
Jul 07, 2016
117.31
117.71
111.31
112.34
11,378,244
-4.64(-3.97%)
Jul 06, 2016
116.01
117.86
115.86
116.98
1,959,233
+0.53(+0.45%)
Jul 05, 2016
116.65
117.09
115.88
116.46
1,892,913
-0.24(-0.21%)
Jul 01, 2016
118.38
116.70
116.70
116.70
4,390,882
-2.12(-1.79%)
Jun 30, 2016
118.47
119.27
117.55
118.82
3,111,045
+0.92(+0.78%)
Jun 29, 2016
116.61
118.03
116.36
117.90
2,347,160
+2.23(+1.93%)
Jun 28, 2016
113.66
115.77
113.22
115.67
3,188,272
+3.24(+2.88%)
Jun 27, 2016
113.64
113.82
111.38
112.43
3,338,594
-2.04(-1.78%)
Jun 24, 2016
113.12
116.75
113.12
114.47
3,751,527
-3.25(-2.76%)
Jun 23, 2016
118.42
118.42
116.90
117.72
2,000,421
+0.82(+0.70%)
Jun 22, 2016
117.84
119.04
116.73
116.90
2,638,461
-0.91(-0.77%)
Jun 21, 2016
119.73
119.73
117.79
117.81
2,343,014
-1.22(-1.02%)
Jun 20, 2016
118.69
120.22
118.59
119.03
2,482,719
+1.21(+1.02%)
Jun 17, 2016
118.15
118.44
117.04
117.82
2,162,321
-0.53(-0.44%)
Jun 16, 2016
116.45
118.49
115.64
118.34
2,475,885
+1.67(+1.43%)
Jun 15, 2016
116.75
117.79
116.29
116.67
2,222,103
+0.35(+0.30%)
Jun 14, 2016
115.87
116.74
115.61
116.32
1,901,328
+0.37(+0.32%)
Jun 13, 2016
117.12
118.07
115.82
115.95
2,090,667
-1.30(-1.11%)
Jun 10, 2016
117.20
117.29
116.42
117.25
1,851,904
-0.73(-0.62%)
Jun 09, 2016
118.94
119.36
116.72
117.98
2,563,079
-1.41(-1.18%)
Jun 08, 2016
118.25
119.84
117.92
119.39
2,536,092
+1.09(+0.92%)
Jun 07, 2016
118.84
119.46
118.31
118.31
1,874,479
-0.67(-0.56%)
Jun 06, 2016
116.85
119.45
116.63
118.98
2,475,379
+2.19(+1.87%)
Jun 03, 2016
115.65
117.03
115.21
116.79
2,968,059
+0.01(+0.01%)
Jun 02, 2016
112.13
116.82
111.66
116.78
6,003,810
+4.61(+4.11%)
Jun 01, 2016
110.16
112.18
109.74
112.17
2,662,645
+2.00(+1.82%)
May 31, 2016
110.65
111.14
110.01
110.16
3,209,690
-0.02(-0.02%)
May 27, 2016
110.22
110.18
110.18
110.18
1,304,344
+0.17(+0.16%)
May 26, 2016
110.26
110.74
109.60
110.01
1,956,048
-0.60(-0.55%)
May 25, 2016
109.27
110.77
108.84
110.61
3,009,240
+2.00(+1.85%)
May 24, 2016
107.55
108.91
107.27
108.61
2,539,483
+1.50(+1.40%)
May 23, 2016
107.43
107.99
106.62
107.11
1,822,449
-0.53(-0.50%)
May 20, 2016
107.39
108.41
107.21
107.64
1,192,605
+0.89(+0.84%)
May 19, 2016
106.93
108.31
105.70
106.75
1,307,865
-0.86(-0.80%)
May 18, 2016
107.06
108.46
106.63
107.60
1,888,035
+0.39(+0.36%)
May 17, 2016
107.41
108.11
106.47
107.21
1,868,806
-0.29(-0.27%)
May 16, 2016
104.89
107.55
104.67
107.51
2,626,229
+2.53(+2.41%)
May 13, 2016
105.60
106.52
103.42
104.98
3,251,366
-0.68(-0.64%)
May 12, 2016
109.40
109.72
104.86
105.66
4,561,299
-3.56(-3.26%)
May 11, 2016
111.61
111.61
109.24
109.22
1,600,255
-2.14(-1.92%)
May 10, 2016
111.14
111.68
110.50
111.36
1,564,606
+0.52(+0.46%)
May 09, 2016
109.75
112.31
109.75
110.84
2,045,368
+1.08(+0.98%)
May 06, 2016
110.12
111.16
108.70
109.76
3,292,449
-1.02(-0.92%)
May 05, 2016
109.83
111.22
109.48
110.78
1,790,252
+0.79(+0.72%)
May 04, 2016
109.99
110.88
109.26
110.00
2,380,819
-0.98(-0.89%)
May 03, 2016
110.39
111.82
110.23
110.98
1,832,098
+0.21(+0.19%)
May 02, 2016
110.19
111.73
109.84
110.77
2,173,065
+1.54(+1.41%)
Apr 29, 2016
110.91
110.91
108.65
109.23
3,812,434
-2.30(-2.06%)
Apr 28, 2016
111.93
112.82
110.58
111.52
2,516,365
+0.81(+0.73%)
Apr 27, 2016
112.48
112.58
110.22
110.72
2,513,134
-1.92(-1.70%)
Apr 26, 2016
110.92
112.68
110.92
112.63
1,924,061
+1.43(+1.29%)
Apr 25, 2016
111.11
111.79
110.37
111.20
1,943,675
-0.51(-0.45%)
Apr 22, 2016
110.37
111.71
110.03
111.71
2,086,823
+1.68(+1.53%)
Apr 21, 2016
109.90
110.83
109.69
110.03
1,357,380
-0.12(-0.11%)
Apr 20, 2016
108.62
110.68
108.18
110.14
1,911,908
+1.69(+1.56%)
Apr 19, 2016
108.36
109.83
107.89
108.45
1,282,860
+0.97(+0.90%)
Apr 18, 2016
106.70
108.11
106.15
107.48
1,524,746
+0.64(+0.60%)
Apr 15, 2016
107.09
107.26
105.58
106.83
1,815,272
+0.12(+0.11%)
Apr 14, 2016
107.22
107.74
106.56
106.72
1,843,881
-0.83(-0.77%)
Apr 13, 2016
107.01
107.78
106.11
107.55
1,748,941
+1.22(+1.14%)
Apr 12, 2016
105.35
106.42
104.64
106.33
1,920,766
+1.25(+1.18%)
Apr 11, 2016
105.71
106.82
104.85
105.08
2,616,449
-0.59(-0.56%)
Apr 08, 2016
107.41
107.84
105.42
105.67
2,452,415
-1.37(-1.28%)
Apr 07, 2016
108.09
108.58
106.40
107.04
3,413,185
-1.78(-1.63%)
Apr 06, 2016
107.93
108.86
107.56
108.82
3,687,796
+0.96(+0.89%)
Apr 05, 2016
110.08
110.51
107.17
107.86
3,593,294
-3.31(-2.98%)
Apr 04, 2016
110.15
111.59
109.30
111.17
2,376,837
+0.80(+0.72%)
Apr 01, 2016
108.83
110.66
108.43
110.37
2,214,648
+1.32(+1.21%)
Mar 31, 2016
110.39
110.91
109.05
109.05
3,314,298
-1.79(-1.61%)
Mar 30, 2016
110.00
112.13
110.00
110.84
2,464,232
+0.87(+0.79%)
Mar 29, 2016
109.20
110.20
108.60
109.97
2,256,593
+1.15(+1.06%)
Mar 28, 2016
109.11
110.03
108.63
108.81
1,132,494
-0.30(-0.27%)
Mar 24, 2016
108.10
109.11
109.11
109.11
2,238,486
+0.64(+0.59%)
Mar 23, 2016
109.26
109.68
108.12
108.47
2,297,355
-0.75(-0.68%)
Mar 22, 2016
107.95
109.85
107.81
109.22
1,889,756
+1.08(+1.00%)
Mar 21, 2016
108.78
109.47
107.58
108.14
1,889,552
-1.16(-1.07%)
Mar 18, 2016
107.20
110.03
107.20
109.31
2,849,618
+2.00(+1.86%)
Mar 17, 2016
109.64
110.06
105.80
107.31
3,320,371
-2.73(-2.48%)
Mar 16, 2016
109.37
110.49
108.26
110.03
2,024,343
+0.48(+0.43%)
Mar 15, 2016
110.00
110.50
107.95
109.56
2,280,803
-1.26(-1.14%)
Mar 14, 2016
109.43
111.12
109.19
110.82
2,255,389
+0.68(+0.62%)
Mar 11, 2016
108.35
110.15
107.86
110.14
2,175,119
+2.52(+2.34%)
Mar 10, 2016
106.59
108.45
106.12
107.62
2,385,647
+1.60(+1.51%)
Mar 09, 2016
104.69
106.03
104.14
106.02
3,692,477
+2.17(+2.08%)
Mar 08, 2016
105.85
106.19
103.80
103.85
2,586,138
-2.63(-2.47%)
Mar 07, 2016
104.28
106.48
103.87
106.48
2,056,621
+1.59(+1.52%)
Mar 04, 2016
105.94
106.58
104.67
104.89
3,565,817
-1.53(-1.44%)
Mar 03, 2016
106.11
106.62
104.72
106.42
2,401,309
-0.50(-0.46%)
Mar 02, 2016
106.82
107.30
105.93
106.92
2,038,076
-0.38(-0.35%)
Mar 01, 2016
106.33
107.33
104.84
107.30
2,243,956
+1.85(+1.76%)
Feb 29, 2016
106.31
107.47
105.41
105.44
2,742,274
-1.25(-1.17%)
Feb 26, 2016
106.26
108.26
106.15
106.69
2,989,946
+0.50(+0.47%)
Feb 25, 2016
103.98
106.32
102.86
106.19
2,250,922
+2.67(+2.58%)
Feb 24, 2016
103.88
104.14
102.15
103.52
2,096,540
-0.66(-0.63%)
Feb 23, 2016
103.65
104.82
103.18
104.18
1,934,249
+0.75(+0.72%)
Feb 22, 2016
100.63
103.86
99.82
103.43
3,114,610
+3.02(+3.01%)
Feb 19, 2016
101.72
102.31
99.51
100.41
2,429,946
-0.90(-0.89%)
Feb 18, 2016
102.13
103.13
100.97
101.32
2,482,437
-1.05(-1.02%)
Feb 17, 2016
99.59
102.50
99.19
102.36
3,443,965
+3.18(+3.21%)
Feb 16, 2016
97.12
99.31
96.71
99.18
2,225,088
+2.80(+2.90%)
Feb 12, 2016
94.87
96.39
96.39
96.39
2,340,685
+1.44(+1.51%)
Feb 11, 2016
95.44
96.19
94.20
94.95
2,354,933
-1.86(-1.93%)
Feb 10, 2016
95.43
97.61
95.37
96.81
3,293,464
+2.47(+2.61%)
Feb 09, 2016
90.99
95.47
89.71
94.35
4,629,237
+2.81(+3.06%)
Feb 08, 2016
95.45
95.52
90.55
91.54
4,020,109
-4.77(-4.95%)
Feb 05, 2016
99.05
99.50
96.05
96.31
2,809,754
-2.81(-2.83%)
Feb 04, 2016
97.76
99.31
97.03
99.11
2,300,095
+0.89(+0.91%)
Feb 03, 2016
99.11
99.49
96.32
98.22
2,891,588
-0.67(-0.68%)
Feb 02, 2016
100.03
100.22
97.97
98.89
2,919,405
-1.45(-1.44%)
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
.