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
Anadarko Petroleum
(NY:
APC
)
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, 2013
74.48
75.32
73.98
74.72
3,171,049
-0.21(-0.27%)
Jan 30, 2013
75.63
75.97
74.64
74.93
4,676,853
-0.30(-0.40%)
Jan 29, 2013
74.13
75.49
74.13
75.23
3,787,726
+1.07(+1.45%)
Jan 28, 2013
76.33
76.46
73.94
74.15
4,212,339
-1.48(-1.96%)
Jan 25, 2013
74.82
76.15
74.80
75.64
3,324,790
+0.92(+1.22%)
Jan 24, 2013
73.87
75.36
73.87
74.72
4,323,087
+1.15(+1.56%)
Jan 23, 2013
74.01
74.13
73.30
73.57
2,622,914
-0.65(-0.88%)
Jan 22, 2013
72.40
74.41
72.38
74.23
5,129,812
+1.81(+2.50%)
Jan 18, 2013
72.04
72.58
71.62
72.42
3,425,218
+0.44(+0.61%)
Jan 17, 2013
72.24
72.80
71.82
71.98
3,505,983
+0.07(+0.09%)
Jan 16, 2013
72.84
72.92
71.58
71.91
3,314,606
-1.02(-1.40%)
Jan 15, 2013
72.32
73.01
71.76
72.93
2,769,545
+0.21(+0.30%)
Jan 14, 2013
72.73
72.93
72.05
72.72
2,137,397
+0.03(+0.04%)
Jan 11, 2013
72.57
72.74
72.02
72.69
2,779,199
+0.17(+0.23%)
Jan 10, 2013
73.31
73.31
72.33
72.52
3,587,739
-0.32(-0.44%)
Jan 09, 2013
73.11
73.41
71.98
72.84
2,656,170
-0.33(-0.45%)
Jan 08, 2013
72.68
73.64
72.14
73.16
3,459,962
+0.09(+0.13%)
Jan 07, 2013
72.58
73.71
72.23
73.07
2,938,945
-0.02(-0.03%)
Jan 04, 2013
71.52
73.29
71.40
73.09
4,114,745
+1.81(+2.54%)
Jan 03, 2013
70.88
72.23
70.18
71.28
3,318,360
+0.25(+0.35%)
Jan 02, 2013
70.08
71.04
69.33
71.03
4,620,451
+1.70(+2.45%)
Dec 31, 2012
67.28
69.50
67.01
69.33
3,540,336
+1.80(+2.67%)
Dec 28, 2012
68.31
68.37
67.38
67.52
2,579,718
-1.36(-1.98%)
Dec 27, 2012
68.75
69.04
67.85
68.89
2,443,343
+0.09(+0.14%)
Dec 26, 2012
70.01
70.08
68.68
68.79
2,401,787
-0.94(-1.35%)
Dec 24, 2012
70.44
70.50
69.59
69.74
1,396,187
-1.05(-1.48%)
Dec 21, 2012
70.01
71.04
70.01
70.78
3,697,706
-0.49(-0.68%)
Dec 20, 2012
69.92
71.30
69.84
71.27
2,950,069
+1.75(+2.51%)
Dec 19, 2012
71.02
71.17
69.49
69.52
3,811,004
-1.59(-2.23%)
Dec 18, 2012
70.01
71.20
69.99
71.11
3,192,417
+1.19(+1.70%)
Dec 17, 2012
69.87
70.36
69.53
69.92
2,322,620
+0.27(+0.39%)
Dec 14, 2012
69.48
70.02
69.35
69.65
2,033,723
-0.15(-0.21%)
Dec 13, 2012
70.30
70.45
69.16
69.80
4,451,738
-0.74(-1.05%)
Dec 12, 2012
70.67
71.86
70.05
70.54
4,144,213
+0.23(+0.33%)
Dec 11, 2012
71.14
71.40
70.01
70.31
3,055,457
-0.48(-0.67%)
Dec 10, 2012
71.62
71.72
70.44
70.78
3,269,395
-0.40(-0.56%)
Dec 07, 2012
69.54
71.72
69.39
71.18
4,601,128
+1.84(+2.65%)
Dec 06, 2012
69.44
69.67
68.67
69.35
3,081,551
-0.36(-0.52%)
Dec 05, 2012
68.89
70.23
68.60
69.71
4,549,040
+1.15(+1.67%)
Dec 04, 2012
68.42
69.29
68.34
68.56
2,547,161
+0.30(+0.44%)
Nov 30, 2012
68.31
68.67
68.03
68.26
5,334,909
-0.17(-0.25%)
Nov 29, 2012
69.12
69.45
68.07
68.43
2,648,120
-0.31(-0.45%)
Nov 28, 2012
67.68
68.81
67.01
68.74
2,762,304
+0.33(+0.48%)
Nov 27, 2012
68.99
69.33
68.40
68.41
4,034,242
-0.85(-1.23%)
Nov 26, 2012
68.98
69.55
68.31
69.26
3,891,582
-0.27(-0.39%)
Nov 23, 2012
67.86
69.64
67.65
69.53
2,443,500
+1.90(+2.81%)
Nov 21, 2012
67.44
67.92
66.97
67.63
2,088,794
+0.58(+0.86%)
Nov 20, 2012
66.99
67.36
66.27
67.05
2,650,730
-0.21(-0.32%)
Nov 19, 2012
66.84
67.29
66.26
67.27
3,387,398
+1.89(+2.90%)
Nov 16, 2012
66.04
66.06
64.78
65.37
4,434,108
-0.27(-0.41%)
Nov 15, 2012
64.84
66.23
64.74
65.64
4,340,170
+0.98(+1.51%)
Nov 14, 2012
66.01
66.41
64.48
64.66
4,685,860
-0.85(-1.30%)
Nov 13, 2012
65.13
67.48
64.95
65.51
5,134,443
-0.48(-0.72%)
Nov 12, 2012
66.51
66.65
65.90
65.99
2,705,110
+0.09(+0.14%)
Nov 09, 2012
64.69
66.64
64.65
65.90
3,938,504
+0.94(+1.45%)
Nov 08, 2012
65.53
66.54
64.94
64.95
2,950,804
-0.72(-1.09%)
Nov 07, 2012
67.13
67.41
65.31
65.67
4,161,699
-2.48(-3.64%)
Nov 06, 2012
66.89
69.05
65.94
68.15
5,666,790
+2.21(+3.35%)
Nov 05, 2012
65.29
66.04
65.10
65.94
2,504,368
+0.41(+0.63%)
Nov 02, 2012
66.23
66.46
65.01
65.53
4,378,733
-0.07(-0.11%)
Nov 01, 2012
64.10
65.81
63.95
65.61
4,710,454
+1.43(+2.22%)
Oct 31, 2012
62.77
64.28
62.56
64.18
5,235,687
+2.16(+3.49%)
Oct 26, 2012
62.05
62.02
62.02
62.02
3,420,376
-0.06(-0.09%)
Oct 25, 2012
62.38
62.62
61.39
62.07
2,460,774
+0.35(+0.56%)
Oct 24, 2012
62.75
63.06
61.61
61.73
3,339,921
-0.71(-1.14%)
Oct 23, 2012
63.40
63.49
62.13
62.44
5,682,104
-3.17(-4.83%)
Oct 19, 2012
66.97
67.22
65.29
65.61
2,436,984
-1.44(-2.14%)
Oct 18, 2012
66.96
67.39
66.71
67.04
2,347,784
-0.29(-0.43%)
Oct 17, 2012
66.29
67.64
66.22
67.33
3,423,397
+1.28(+1.93%)
Oct 16, 2012
64.91
66.12
64.77
66.05
3,196,099
+1.57(+2.43%)
Oct 15, 2012
64.45
64.97
63.83
64.49
2,959,527
-0.04(-0.06%)
Oct 12, 2012
64.45
64.96
63.81
64.52
2,745,275
+0.20(+0.30%)
Oct 11, 2012
64.43
64.73
63.81
64.33
3,469,918
+0.63(+1.00%)
Oct 10, 2012
64.36
64.89
63.54
63.69
3,283,464
-1.01(-1.56%)
Oct 09, 2012
64.26
65.02
63.95
64.70
2,762,085
+0.48(+0.76%)
Oct 08, 2012
63.86
64.26
63.41
64.22
2,336,319
-0.19(-0.29%)
Oct 05, 2012
65.55
65.67
64.12
64.40
2,344,783
-0.71(-1.09%)
Oct 04, 2012
64.74
65.21
64.41
65.11
2,758,648
+0.72(+1.12%)
Oct 03, 2012
65.81
65.98
64.07
64.39
3,207,870
-1.33(-2.03%)
Oct 02, 2012
65.95
66.08
65.17
65.73
2,514,253
-0.14(-0.21%)
Oct 01, 2012
65.80
66.56
65.62
65.87
3,793,795
+0.65(+1.00%)
Sep 28, 2012
65.02
65.57
64.20
65.21
4,193,504
-0.29(-0.44%)
Sep 27, 2012
64.59
65.91
64.43
65.50
3,945,368
+1.37(+2.14%)
Sep 26, 2012
64.08
64.66
63.58
64.13
3,852,340
-0.37(-0.58%)
Sep 25, 2012
66.13
66.39
64.41
64.51
4,661,760
-0.94(-1.44%)
Sep 24, 2012
66.14
66.32
65.36
65.45
5,293,914
-1.64(-2.45%)
Sep 21, 2012
67.91
68.08
66.90
67.09
5,073,217
-0.07(-0.11%)
Sep 20, 2012
67.01
67.26
65.87
67.16
4,011,804
-0.50(-0.74%)
Sep 19, 2012
68.40
68.79
67.55
67.67
3,592,953
-0.81(-1.18%)
Sep 18, 2012
69.10
69.38
67.88
68.48
3,533,788
-0.70(-1.01%)
Sep 17, 2012
70.34
70.47
69.08
69.18
5,300,236
-1.32(-1.88%)
Sep 14, 2012
69.87
71.47
69.56
70.50
6,403,091
+1.40(+2.02%)
Sep 13, 2012
67.81
69.73
66.99
69.10
3,880,106
+1.55(+2.29%)
Sep 12, 2012
67.38
67.98
66.87
67.56
3,754,046
+0.76(+1.13%)
Sep 11, 2012
66.26
67.02
66.09
66.80
3,109,376
+1.14(+1.73%)
Sep 10, 2012
67.07
67.53
65.58
65.66
3,840,769
-1.68(-2.49%)
Sep 07, 2012
66.48
67.44
66.32
67.34
3,396,881
+1.14(+1.72%)
Sep 06, 2012
64.25
66.23
64.20
66.20
5,479,495
+2.23(+3.48%)
Sep 05, 2012
64.25
64.57
63.64
63.98
2,050,748
-0.42(-0.65%)
Sep 04, 2012
64.57
64.74
63.62
64.40
2,193,205
-0.13(-0.20%)
Aug 31, 2012
64.28
65.33
64.09
64.53
3,014,278
+0.94(+1.48%)
Aug 30, 2012
64.49
64.49
63.45
63.59
2,346,351
-1.36(-2.09%)
Aug 29, 2012
64.51
65.21
64.12
64.95
2,387,938
+0.88(+1.38%)
Aug 27, 2012
64.77
65.00
63.99
64.06
2,587,908
-0.75(-1.15%)
Aug 24, 2012
64.07
64.93
63.64
64.81
2,421,523
+0.61(+0.94%)
Aug 23, 2012
64.92
65.52
64.19
64.20
2,723,731
-0.94(-1.44%)
Aug 22, 2012
64.70
65.33
64.38
65.14
2,505,986
+0.35(+0.55%)
Aug 21, 2012
65.17
65.65
64.51
64.79
2,646,362
-0.05(-0.07%)
Aug 20, 2012
65.15
65.46
64.36
64.84
3,724,647
-0.69(-1.05%)
Aug 17, 2012
65.81
66.21
65.26
65.52
4,381,493
-0.59(-0.89%)
Aug 16, 2012
64.47
66.20
64.42
66.11
3,682,243
+1.78(+2.77%)
Aug 15, 2012
64.55
64.78
63.93
64.33
3,390,840
+0.02(+0.03%)
Aug 14, 2012
64.01
64.62
63.90
64.31
2,949,788
+0.50(+0.79%)
Aug 13, 2012
64.66
65.07
63.74
63.81
3,265,426
-1.10(-1.69%)
Aug 10, 2012
64.38
64.95
63.90
64.91
2,677,392
+0.02(+0.03%)
Aug 09, 2012
64.65
66.03
63.78
64.89
5,348,880
-0.11(-0.17%)
Aug 08, 2012
65.34
66.22
64.84
65.00
3,893,489
-0.70(-1.06%)
Aug 07, 2012
64.16
66.17
63.95
65.70
4,035,086
+2.15(+3.39%)
Aug 06, 2012
64.19
64.75
63.52
63.55
5,855,776
-0.18(-0.28%)
Aug 03, 2012
63.38
64.19
62.82
63.73
6,785,214
+2.04(+3.31%)
Aug 02, 2012
62.71
63.12
60.90
61.69
7,718,981
-2.25(-3.51%)
Aug 01, 2012
65.12
65.25
63.65
63.93
5,637,810
-0.75(-1.17%)
Jul 31, 2012
66.75
66.91
64.55
64.69
9,540,173
-2.15(-3.22%)
Jul 30, 2012
66.49
67.41
65.74
66.84
4,159,581
+0.32(+0.48%)
Jul 27, 2012
66.62
66.98
65.98
66.52
5,186,492
+0.23(+0.35%)
Jul 26, 2012
66.22
66.73
65.06
66.29
3,078,126
+1.53(+2.36%)
Jul 25, 2012
64.46
65.35
63.79
64.76
3,926,569
+0.57(+0.89%)
Jul 24, 2012
65.90
66.14
62.12
64.19
6,375,006
-1.29(-1.96%)
Jul 23, 2012
65.78
65.95
64.29
65.48
4,853,444
-1.65(-2.46%)
Jul 20, 2012
67.17
67.20
66.33
67.13
4,908,354
-0.49(-0.73%)
Jul 19, 2012
67.88
68.44
64.15
67.62
14,041,839
-0.04(-0.06%)
Jul 18, 2012
66.35
69.06
66.35
67.66
7,401,301
+0.75(+1.13%)
Jul 17, 2012
66.08
66.96
64.78
66.90
6,717,288
+1.06(+1.61%)
Jul 16, 2012
64.56
66.23
64.49
65.84
7,869,305
+1.74(+2.72%)
Jul 13, 2012
63.56
64.23
63.41
64.10
4,372,566
+0.64(+1.01%)
Jul 12, 2012
61.10
64.67
60.19
63.46
10,674,401
+1.43(+2.31%)
Jul 11, 2012
60.49
62.38
60.49
62.02
6,947,723
+1.69(+2.79%)
Jul 10, 2012
62.22
63.18
59.80
60.34
4,722,577
-1.45(-2.35%)
Jul 09, 2012
61.25
62.02
60.60
61.79
3,652,421
+0.76(+1.25%)
Jul 06, 2012
61.63
61.71
60.42
61.03
3,805,056
-1.51(-2.41%)
Jul 05, 2012
64.13
64.13
61.83
62.53
5,592,271
-1.79(-2.78%)
Jul 03, 2012
61.79
64.46
61.78
64.32
3,878,743
+3.16(+5.16%)
Jul 02, 2012
61.65
61.75
60.36
61.17
4,196,317
-0.50(-0.82%)
Jun 29, 2012
60.94
61.69
60.24
61.67
7,239,993
+2.75(+4.66%)
Jun 28, 2012
58.52
59.35
57.62
58.92
6,900,717
+0.98(+1.69%)
Jun 27, 2012
56.30
58.81
56.30
57.94
6,977,159
+1.63(+2.89%)
Jun 26, 2012
56.20
56.67
55.18
56.31
4,856,896
+0.35(+0.63%)
Jun 25, 2012
56.41
56.54
55.55
55.96
4,954,655
-1.73(-3.00%)
Jun 22, 2012
56.73
58.22
56.63
57.69
9,399,358
+1.28(+2.26%)
Jun 21, 2012
60.10
60.21
56.33
56.41
6,433,044
-3.40(-5.68%)
Jun 20, 2012
61.28
61.66
59.29
59.81
6,632,079
-1.48(-2.42%)
Jun 19, 2012
61.01
61.64
60.68
61.30
4,051,392
+1.09(+1.81%)
Jun 18, 2012
60.37
60.55
59.51
60.21
4,564,336
-0.69(-1.13%)
Jun 15, 2012
59.87
60.93
59.26
60.90
6,342,701
+1.31(+2.20%)
Jun 14, 2012
58.85
59.77
58.31
59.58
4,732,112
+0.89(+1.52%)
Jun 13, 2012
58.46
59.63
58.29
58.69
4,678,431
-0.55(-0.93%)
Jun 12, 2012
57.96
59.28
57.78
59.24
3,951,770
+1.66(+2.88%)
Jun 11, 2012
60.25
60.92
57.50
57.58
6,362,808
-1.81(-3.04%)
Jun 08, 2012
58.22
59.50
57.24
59.39
5,686,997
+0.60(+1.01%)
Jun 07, 2012
58.63
60.46
58.33
58.79
7,580,322
+0.97(+1.67%)
Jun 06, 2012
55.08
57.86
54.73
57.82
7,918,099
+3.07(+5.61%)
Jun 05, 2012
52.96
54.93
52.73
54.75
4,429,037
+1.62(+3.05%)
Jun 04, 2012
54.53
54.56
52.48
53.13
7,489,655
-0.94(-1.74%)
Jun 01, 2012
54.82
55.32
53.89
54.07
7,868,564
-2.67(-4.70%)
May 31, 2012
58.08
58.08
55.40
56.74
6,900,463
-1.15(-1.99%)
May 30, 2012
59.04
59.07
57.18
57.90
4,160,929
-2.06(-3.43%)
May 29, 2012
59.18
60.24
59.17
59.95
2,887,253
+1.27(+2.17%)
May 25, 2012
59.09
59.64
58.35
58.68
3,230,595
-0.53(-0.90%)
May 24, 2012
59.90
59.92
58.46
59.21
3,508,382
-0.29(-0.48%)
May 23, 2012
58.90
59.66
57.91
59.50
7,461,806
-0.14(-0.23%)
May 22, 2012
60.20
60.65
59.14
59.64
5,735,088
-0.59(-0.97%)
May 21, 2012
58.89
60.36
58.75
60.22
5,706,572
+1.73(+2.96%)
May 18, 2012
59.92
60.12
58.18
58.49
5,932,390
-0.70(-1.18%)
May 17, 2012
60.56
60.71
59.13
59.19
6,817,520
-1.35(-2.23%)
May 16, 2012
61.98
62.82
60.50
60.54
4,933,434
-1.21(-1.96%)
May 15, 2012
62.20
63.52
61.56
61.75
5,958,779
-0.34(-0.55%)
May 14, 2012
62.18
62.92
61.55
62.09
4,435,715
-1.45(-2.28%)
May 11, 2012
63.77
64.86
63.40
63.54
2,588,696
-0.89(-1.39%)
May 10, 2012
64.59
65.18
64.02
64.44
3,386,136
+0.60(+0.95%)
May 09, 2012
63.16
64.73
62.63
63.83
4,979,616
-0.45(-0.69%)
May 08, 2012
63.63
64.49
62.31
64.28
8,373,331
+0.12(+0.19%)
May 07, 2012
64.38
64.57
62.98
64.16
4,782,383
-0.04(-0.06%)
May 04, 2012
65.56
65.86
63.49
64.20
6,022,755
-2.26(-3.40%)
May 03, 2012
67.64
68.20
66.26
66.46
4,336,886
-1.36(-2.00%)
May 02, 2012
69.14
69.23
67.76
67.81
4,060,436
-2.01(-2.88%)
May 01, 2012
68.88
70.72
68.79
69.82
6,722,298
+1.72(+2.53%)
Apr 30, 2012
68.67
68.67
67.36
68.10
4,502,472
-0.54(-0.79%)
Apr 27, 2012
68.81
69.47
68.45
68.64
2,946,753
-0.33(-0.47%)
Apr 26, 2012
67.59
69.01
67.26
68.97
3,307,323
+1.27(+1.88%)
Apr 25, 2012
67.59
68.06
66.91
67.69
3,697,332
+0.63(+0.94%)
Apr 24, 2012
66.53
67.14
66.11
67.06
4,299,266
+1.01(+1.54%)
Apr 23, 2012
65.63
66.50
64.91
66.05
4,685,032
-0.68(-1.02%)
Apr 20, 2012
67.59
68.49
66.70
66.73
3,804,244
-0.52(-0.77%)
Apr 19, 2012
67.50
67.83
66.51
67.25
5,312,182
-0.23(-0.34%)
Apr 18, 2012
68.30
68.36
67.13
67.48
4,408,249
-1.13(-1.64%)
Apr 17, 2012
68.96
69.32
68.49
68.60
4,540,298
+0.35(+0.52%)
Apr 16, 2012
70.03
70.32
68.04
68.25
4,426,950
-1.48(-2.12%)
Apr 13, 2012
70.85
71.06
69.66
69.73
2,583,843
-1.52(-2.13%)
Apr 12, 2012
69.56
71.63
69.47
71.25
3,064,241
+2.07(+2.99%)
Apr 11, 2012
70.26
70.61
69.09
69.18
3,931,222
-0.24(-0.35%)
Apr 10, 2012
70.43
71.00
69.07
69.42
4,534,722
-1.12(-1.58%)
Apr 09, 2012
71.57
71.70
70.31
70.54
3,409,528
-2.26(-3.11%)
Apr 05, 2012
72.33
73.36
72.15
72.80
3,777,361
+0.13(+0.18%)
Apr 04, 2012
72.72
73.26
72.05
72.67
3,425,014
-1.01(-1.38%)
Apr 03, 2012
73.08
73.74
72.45
73.68
3,347,700
+0.09(+0.13%)
Apr 02, 2012
72.79
74.28
72.10
73.59
3,677,273
+0.72(+0.98%)
Mar 30, 2012
72.46
73.15
71.74
72.87
4,273,044
+0.94(+1.31%)
Mar 29, 2012
71.16
72.19
70.60
71.93
4,822,895
-0.05(-0.06%)
Mar 28, 2012
72.53
72.53
70.99
71.98
5,174,949
-0.88(-1.21%)
Mar 27, 2012
74.11
74.31
72.63
72.86
4,504,912
-1.05(-1.42%)
Mar 26, 2012
74.78
74.97
73.40
73.92
4,646,214
+0.05(+0.06%)
Mar 23, 2012
73.10
74.21
72.53
73.87
4,772,241
+1.10(+1.51%)
Mar 22, 2012
74.43
74.50
72.50
72.77
5,408,976
-2.61(-3.47%)
Mar 21, 2012
76.24
76.38
75.13
75.39
4,180,316
-0.92(-1.21%)
Mar 20, 2012
77.60
77.64
76.05
76.31
4,048,309
-2.07(-2.64%)
Mar 19, 2012
78.75
79.02
59.75
78.37
3,347,520
-0.40(-0.51%)
Mar 16, 2012
78.31
79.01
78.23
78.77
6,743,638
+0.73(+0.93%)
Mar 15, 2012
77.84
78.55
77.21
78.05
3,534,875
+0.75(+0.97%)
Mar 14, 2012
79.15
79.30
77.11
77.29
4,617,346
-0.51(-0.66%)
Mar 13, 2012
78.60
79.10
76.52
77.80
7,572,487
-1.04(-1.32%)
Mar 12, 2012
79.37
79.37
78.12
78.85
3,663,611
-0.37(-0.47%)
Mar 09, 2012
81.07
81.19
78.71
79.22
6,774,275
+1.52(+1.96%)
Mar 08, 2012
77.68
78.23
76.96
77.69
3,316,628
+0.79(+1.03%)
Mar 07, 2012
76.22
77.23
75.47
76.90
3,172,821
+0.83(+1.09%)
Mar 06, 2012
75.64
76.42
75.10
76.08
4,221,497
-1.20(-1.55%)
Mar 05, 2012
76.29
77.41
75.90
77.28
3,031,246
+0.57(+0.74%)
Mar 02, 2012
79.35
79.56
76.43
76.71
5,776,004
-3.03(-3.80%)
Mar 01, 2012
78.78
79.79
78.53
79.74
3,619,609
+1.57(+2.01%)
Feb 29, 2012
80.18
80.30
77.61
78.17
4,938,265
-1.64(-2.06%)
Feb 28, 2012
80.59
80.92
79.39
79.81
3,055,365
-0.59(-0.73%)
Feb 27, 2012
79.95
81.25
79.89
80.40
3,072,766
-0.72(-0.89%)
Feb 24, 2012
81.33
81.96
80.44
81.12
3,865,215
-0.19(-0.23%)
Feb 23, 2012
80.52
81.47
79.56
81.31
3,362,464
+0.17(+0.21%)
Feb 22, 2012
81.34
82.03
80.65
81.14
4,899,270
+1.47(+1.84%)
Feb 21, 2012
80.84
80.97
78.51
79.67
8,030,237
-2.15(-2.62%)
Feb 17, 2012
82.18
82.42
81.11
81.82
4,432,628
+0.28(+0.34%)
Feb 16, 2012
81.57
82.13
80.70
81.54
2,860,843
+0.22(+0.27%)
Feb 15, 2012
81.23
82.24
80.59
81.32
3,818,046
+0.43(+0.53%)
Feb 14, 2012
81.03
81.29
80.18
80.89
3,557,816
-0.27(-0.33%)
Feb 13, 2012
81.80
81.81
80.18
81.16
3,582,568
+0.28(+0.34%)
Feb 10, 2012
80.12
81.10
79.55
80.88
3,783,433
-0.39(-0.48%)
Feb 09, 2012
81.08
81.97
79.97
81.27
4,341,551
+0.59(+0.74%)
Feb 08, 2012
81.08
81.24
79.25
80.68
4,728,862
-0.36(-0.45%)
Feb 07, 2012
78.64
81.36
77.70
81.04
8,299,265
+4.03(+5.24%)
Feb 06, 2012
77.45
77.63
76.18
77.01
4,556,974
-1.37(-1.74%)
Feb 03, 2012
76.81
78.51
76.31
78.37
5,119,449
+2.03(+2.65%)
Feb 02, 2012
75.08
76.50
75.01
76.35
3,572,469
+1.53(+2.05%)
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
.