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
Salesforce
(NY:
CRM
)
272.29
-6.28 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
Nov 30, 2015
79.63
80.08
79.19
79.59
4,455,508
-0.28(-0.35%)
Nov 27, 2015
80.12
80.23
79.35
79.87
2,224,788
-0.44(-0.55%)
Nov 25, 2015
80.27
80.31
80.31
80.31
2,490,549
+0.02(+0.02%)
Nov 24, 2015
80.20
80.69
79.03
80.29
3,417,725
-0.39(-0.48%)
Nov 23, 2015
80.34
81.63
80.29
80.67
3,599,161
-0.21(-0.26%)
Nov 20, 2015
80.79
82.03
79.61
80.88
5,343,243
+0.35(+0.43%)
Nov 19, 2015
80.94
82.79
80.34
80.53
11,616,938
+3.29(+4.25%)
Nov 18, 2015
77.67
77.95
75.71
77.25
6,364,236
+0.11(+0.14%)
Nov 17, 2015
76.47
78.39
76.31
77.14
4,573,119
+0.98(+1.29%)
Nov 16, 2015
75.44
76.23
73.84
76.16
4,053,331
+0.66(+0.87%)
Nov 13, 2015
77.98
77.98
75.32
75.50
3,927,713
-2.70(-3.45%)
Nov 12, 2015
78.37
79.65
78.13
78.20
3,162,895
-0.41(-0.52%)
Nov 11, 2015
78.44
78.90
77.99
78.61
2,388,838
+0.46(+0.59%)
Nov 10, 2015
78.10
78.26
77.20
78.15
2,613,918
+0.03(+0.04%)
Nov 09, 2015
78.83
78.92
77.31
78.12
3,092,322
-1.19(-1.50%)
Nov 06, 2015
78.46
79.53
78.08
79.31
2,838,780
+0.70(+0.89%)
Nov 05, 2015
78.31
79.38
77.70
78.61
2,605,673
+0.32(+0.41%)
Nov 04, 2015
78.78
79.38
77.98
78.29
2,589,535
-0.24(-0.31%)
Nov 03, 2015
78.93
79.22
78.15
78.53
2,401,604
-0.57(-0.72%)
Nov 02, 2015
77.61
79.72
77.40
79.10
3,113,579
+1.49(+1.92%)
Oct 30, 2015
78.05
78.53
77.32
77.61
3,376,041
-0.43(-0.55%)
Oct 29, 2015
78.48
78.62
77.47
78.04
1,824,468
-0.39(-0.50%)
Oct 28, 2015
77.78
78.43
76.47
78.43
3,270,983
+0.78(+1.00%)
Oct 27, 2015
77.94
78.52
77.22
77.65
1,685,836
-0.47(-0.60%)
Oct 26, 2015
78.48
79.20
77.54
78.12
2,743,919
-0.34(-0.43%)
Oct 23, 2015
78.10
79.28
77.17
78.46
3,976,579
+1.19(+1.54%)
Oct 22, 2015
76.35
78.32
76.35
77.27
3,284,335
+1.54(+2.03%)
Oct 21, 2015
77.32
77.43
75.21
75.73
3,138,848
-1.70(-2.19%)
Oct 20, 2015
77.90
78.41
76.78
77.43
2,009,353
-0.40(-0.51%)
Oct 19, 2015
78.34
79.23
77.38
77.83
4,352,620
-0.84(-1.07%)
Oct 16, 2015
78.08
78.74
77.36
78.67
3,618,119
+1.07(+1.38%)
Oct 15, 2015
76.09
78.24
75.81
77.60
3,299,597
+2.12(+2.80%)
Oct 14, 2015
76.19
76.47
75.11
75.48
3,451,526
-1.05(-1.37%)
Oct 13, 2015
76.42
78.20
75.74
76.53
5,585,899
+0.75(+0.99%)
Oct 12, 2015
75.21
76.15
74.89
75.78
2,597,868
+0.63(+0.84%)
Oct 09, 2015
75.13
75.60
74.67
75.15
3,117,664
+0.16(+0.21%)
Oct 08, 2015
74.88
75.80
74.02
74.99
3,809,637
+0.09(+0.12%)
Oct 07, 2015
74.52
75.19
73.15
74.90
3,053,672
+0.58(+0.78%)
Oct 06, 2015
74.99
75.18
73.79
74.32
2,522,705
-0.85(-1.13%)
Oct 05, 2015
73.99
75.65
73.76
75.17
4,175,123
+1.34(+1.81%)
Oct 02, 2015
71.59
73.92
71.07
73.83
4,844,969
+1.02(+1.40%)
Oct 01, 2015
69.07
72.97
68.59
72.81
8,117,297
+3.48(+5.01%)
Sep 30, 2015
68.99
69.53
67.73
69.34
4,084,131
+1.05(+1.54%)
Sep 29, 2015
69.00
69.58
67.62
68.29
4,666,265
-0.66(-0.96%)
Sep 28, 2015
71.86
72.60
68.89
68.95
5,645,859
-3.40(-4.69%)
Sep 25, 2015
72.51
73.52
71.86
72.35
4,836,235
+0.73(+1.02%)
Sep 24, 2015
71.46
71.91
70.36
71.62
3,058,702
-0.28(-0.39%)
Sep 23, 2015
71.41
72.26
70.88
71.90
2,692,319
+0.34(+0.47%)
Sep 22, 2015
71.30
71.85
70.82
71.56
3,464,661
-0.49(-0.68%)
Sep 21, 2015
71.67
72.55
70.97
72.05
2,917,786
+0.74(+1.04%)
Sep 18, 2015
71.21
72.33
70.53
71.31
6,047,363
-0.92(-1.27%)
Sep 17, 2015
71.41
73.10
71.41
72.23
4,211,440
+0.44(+0.61%)
Sep 16, 2015
71.41
71.91
70.89
71.79
3,334,441
+0.61(+0.86%)
Sep 15, 2015
70.54
71.61
70.06
71.18
4,281,966
+1.38(+1.97%)
Sep 14, 2015
70.11
70.31
69.45
69.80
3,440,528
-0.16(-0.23%)
Sep 11, 2015
69.45
70.00
68.81
69.96
3,446,534
+0.31(+0.44%)
Sep 10, 2015
68.91
69.91
68.83
69.65
2,864,926
+0.71(+1.03%)
Sep 09, 2015
70.93
71.24
68.76
68.94
3,657,541
-1.73(-2.44%)
Sep 08, 2015
68.25
70.73
68.22
70.67
4,103,718
+3.63(+5.41%)
Sep 04, 2015
67.19
67.04
67.04
67.04
3,150,109
-1.12(-1.64%)
Sep 03, 2015
68.21
69.16
67.86
68.16
2,940,978
+0.27(+0.40%)
Sep 02, 2015
67.50
67.89
66.24
67.89
3,467,901
+1.35(+2.03%)
Sep 01, 2015
67.77
68.53
66.17
66.54
4,379,399
-2.73(-3.94%)
Aug 31, 2015
69.70
70.12
68.94
69.27
3,896,681
-0.89(-1.27%)
Aug 28, 2015
69.66
70.73
69.55
70.16
4,196,534
+0.31(+0.44%)
Aug 27, 2015
69.22
70.15
68.16
69.85
4,924,539
+1.42(+2.07%)
Aug 26, 2015
66.61
68.55
65.20
68.43
8,054,433
+3.34(+5.12%)
Aug 25, 2015
67.50
68.11
64.94
65.09
7,112,210
+0.01(+0.02%)
Aug 24, 2015
65.67
68.90
64.08
65.08
9,662,339
-3.97(-5.76%)
Aug 21, 2015
68.91
71.46
68.19
69.06
13,155,878
+1.33(+1.96%)
Aug 20, 2015
71.53
71.91
67.41
67.73
8,155,861
-4.21(-5.86%)
Aug 19, 2015
72.45
72.85
71.65
71.95
4,779,316
-0.54(-0.74%)
Aug 18, 2015
73.81
73.95
71.94
72.49
4,131,406
-1.46(-1.97%)
Aug 17, 2015
72.50
74.04
71.51
73.94
3,077,935
+1.05(+1.44%)
Aug 14, 2015
71.10
73.17
70.77
72.89
3,251,180
+1.59(+2.23%)
Aug 13, 2015
71.35
71.84
70.66
71.31
2,305,888
+0.36(+0.51%)
Aug 12, 2015
71.01
71.28
69.47
70.95
3,163,713
-0.59(-0.82%)
Aug 11, 2015
70.59
71.79
70.31
71.54
2,409,123
+0.36(+0.51%)
Aug 10, 2015
71.04
71.43
70.61
71.18
1,816,328
+0.86(+1.22%)
Aug 07, 2015
70.36
70.64
69.39
70.32
2,229,102
-0.02(-0.03%)
Aug 06, 2015
72.69
72.78
70.23
70.34
2,198,266
-2.10(-2.90%)
Aug 05, 2015
72.48
73.54
72.34
72.44
2,111,683
+0.64(+0.89%)
Aug 04, 2015
72.36
72.67
71.71
71.80
2,091,794
-0.55(-0.76%)
Aug 03, 2015
73.47
73.54
71.97
72.35
2,584,790
-0.86(-1.17%)
Jul 31, 2015
73.31
74.05
72.91
73.20
2,147,351
-0.06(-0.08%)
Jul 30, 2015
73.59
73.74
72.25
73.26
2,365,931
-0.52(-0.70%)
Jul 29, 2015
72.93
74.09
72.24
73.78
2,161,508
+0.09(+0.12%)
Jul 28, 2015
72.69
73.76
71.66
73.69
3,439,585
+1.33(+1.84%)
Jul 27, 2015
73.27
73.79
72.22
72.37
3,482,845
-1.46(-1.98%)
Jul 24, 2015
72.62
74.09
72.17
73.82
3,484,808
+1.71(+2.37%)
Jul 23, 2015
74.15
74.42
71.88
72.12
3,235,790
-1.66(-2.25%)
Jul 22, 2015
73.27
74.32
73.09
73.77
3,301,426
+0.04(+0.05%)
Jul 21, 2015
72.53
73.82
72.41
73.73
3,624,744
+1.06(+1.46%)
Jul 20, 2015
72.79
73.09
72.32
72.68
2,178,741
-0.04(-0.05%)
Jul 17, 2015
72.45
73.40
71.98
72.72
3,009,770
+0.39(+0.54%)
Jul 16, 2015
71.82
72.34
71.53
72.33
2,778,506
+1.06(+1.49%)
Jul 15, 2015
71.66
72.07
70.98
71.27
1,724,593
-0.43(-0.60%)
Jul 14, 2015
71.12
71.92
71.12
71.70
2,026,733
+0.74(+1.04%)
Jul 13, 2015
71.50
71.77
70.91
70.96
2,449,553
-0.09(-0.13%)
Jul 10, 2015
70.88
71.33
70.38
71.05
2,255,109
+1.18(+1.69%)
Jul 09, 2015
70.41
71.51
69.85
69.87
3,301,842
+0.57(+0.82%)
Jul 08, 2015
69.94
70.40
68.98
69.30
2,992,257
-0.87(-1.24%)
Jul 07, 2015
70.09
70.42
68.24
70.17
4,943,416
+1.10(+1.59%)
Jul 06, 2015
69.68
69.74
68.46
69.07
3,591,223
-1.26(-1.79%)
Jul 02, 2015
70.83
70.33
70.33
70.33
1,564,340
-0.12(-0.17%)
Jul 01, 2015
70.49
70.95
70.06
70.45
3,065,274
+0.91(+1.31%)
Jun 30, 2015
70.59
70.68
69.02
69.54
3,564,542
-0.37(-0.53%)
Jun 29, 2015
71.58
71.78
69.84
69.91
2,700,500
-2.34(-3.23%)
Jun 26, 2015
73.65
73.81
72.00
72.25
4,095,113
-1.27(-1.73%)
Jun 25, 2015
74.22
74.55
73.27
73.51
1,955,075
+0.11(+0.15%)
Jun 24, 2015
74.00
74.45
72.89
73.40
2,766,898
-0.70(-0.94%)
Jun 23, 2015
74.76
74.88
73.76
74.10
3,146,459
-0.58(-0.78%)
Jun 22, 2015
75.40
75.61
74.25
74.68
3,116,751
-0.22(-0.29%)
Jun 19, 2015
75.40
75.85
74.86
74.90
5,379,667
-0.71(-0.94%)
Jun 18, 2015
74.53
76.11
74.50
75.61
4,235,788
+1.29(+1.73%)
Jun 17, 2015
73.40
75.71
73.21
74.32
7,300,639
+1.02(+1.39%)
Jun 16, 2015
71.91
73.45
71.91
73.30
3,438,694
+0.84(+1.16%)
Jun 15, 2015
71.22
72.58
70.64
72.47
2,848,315
+0.79(+1.10%)
Jun 12, 2015
72.11
72.26
71.38
71.68
2,291,112
-0.63(-0.87%)
Jun 11, 2015
73.07
73.39
72.16
72.31
2,374,762
-0.63(-0.86%)
Jun 10, 2015
71.94
73.20
71.38
72.93
2,479,853
+1.27(+1.77%)
Jun 09, 2015
72.37
72.39
70.91
71.67
3,240,332
-0.08(-0.11%)
Jun 08, 2015
73.18
73.18
71.15
71.75
3,835,635
-1.71(-2.32%)
Jun 05, 2015
71.91
73.57
71.76
73.45
3,191,764
+1.34(+1.86%)
Jun 04, 2015
72.81
73.38
71.92
72.12
2,771,107
-1.26(-1.72%)
Jun 03, 2015
73.11
73.50
72.61
73.37
2,649,791
+0.57(+0.78%)
Jun 02, 2015
72.73
73.25
72.52
72.80
2,626,380
-0.20(-0.27%)
Jun 01, 2015
72.69
73.39
72.16
73.00
3,195,409
+0.35(+0.48%)
May 29, 2015
72.47
72.83
71.57
72.66
4,844,449
+0.07(+0.10%)
May 28, 2015
72.82
73.39
72.44
72.59
5,072,839
-1.27(-1.72%)
May 27, 2015
72.90
74.36
72.83
73.85
3,932,127
+0.38(+0.52%)
May 26, 2015
73.56
73.88
73.12
73.47
6,555,333
-1.44(-1.92%)
May 22, 2015
72.90
74.91
74.91
74.91
11,319,567
+2.10(+2.88%)
May 21, 2015
73.41
74.58
72.22
72.81
12,331,960
+2.75(+3.92%)
May 20, 2015
71.14
71.14
69.20
70.07
9,684,651
-1.32(-1.85%)
May 19, 2015
72.89
73.00
70.75
71.39
5,110,053
-1.32(-1.81%)
May 18, 2015
72.46
73.10
71.58
72.70
2,860,129
+0.40(+0.55%)
May 15, 2015
73.12
73.21
72.16
72.31
3,654,086
-0.48(-0.66%)
May 14, 2015
72.41
72.98
71.71
72.78
3,203,147
+1.09(+1.52%)
May 13, 2015
72.30
72.44
70.93
71.70
4,215,129
+0.02(+0.03%)
May 12, 2015
70.61
72.06
69.95
71.68
3,580,098
+0.57(+0.80%)
May 11, 2015
71.39
72.19
71.11
71.11
4,053,801
-1.20(-1.66%)
May 08, 2015
71.91
73.40
71.67
72.31
6,164,486
-2.12(-2.84%)
May 07, 2015
73.98
74.67
73.30
74.42
4,383,382
+0.73(+0.99%)
May 06, 2015
73.55
75.43
72.70
73.69
11,135,699
+1.04(+1.43%)
May 05, 2015
71.41
76.08
70.91
72.66
20,026,118
+1.15(+1.61%)
May 04, 2015
72.18
72.28
70.92
71.51
5,065,120
-1.76(-2.40%)
May 01, 2015
73.27
74.40
71.91
73.26
9,222,855
+0.54(+0.74%)
Apr 30, 2015
72.10
73.90
70.91
72.72
17,513,544
-1.83(-2.45%)
Apr 29, 2015
66.22
78.36
65.80
74.55
28,266,440
+7.75(+11.60%)
Apr 28, 2015
67.88
68.25
66.48
66.80
2,836,450
-0.95(-1.40%)
Apr 27, 2015
68.37
68.85
67.61
67.75
2,646,642
+0.01(+0.01%)
Apr 24, 2015
68.51
68.62
67.29
67.74
1,914,044
-0.64(-0.93%)
Apr 23, 2015
67.27
68.99
67.17
68.38
3,522,990
+0.76(+1.12%)
Apr 22, 2015
67.29
68.03
66.93
67.62
2,054,041
+0.33(+0.49%)
Apr 21, 2015
67.30
67.83
67.02
67.29
2,226,577
+0.48(+0.72%)
Apr 20, 2015
66.10
66.96
66.10
66.81
1,947,722
+1.09(+1.66%)
Apr 17, 2015
67.07
67.07
65.35
65.72
3,799,116
-2.10(-3.09%)
Apr 16, 2015
66.58
68.12
66.56
67.82
2,272,257
+0.70(+1.04%)
Apr 15, 2015
67.18
67.42
66.89
67.12
2,142,984
+0.30(+0.45%)
Apr 14, 2015
67.03
67.32
66.21
66.82
1,940,467
-0.17(-0.25%)
Apr 13, 2015
67.67
68.23
66.91
66.99
2,133,736
-0.56(-0.83%)
Apr 10, 2015
67.51
67.90
66.85
67.55
1,955,514
-0.10(-0.15%)
Apr 09, 2015
68.23
68.26
66.73
67.65
2,580,887
-0.47(-0.69%)
Apr 08, 2015
68.17
68.83
67.72
68.12
2,570,055
+0.01(+0.01%)
Apr 07, 2015
68.15
69.66
67.90
68.11
3,822,118
+0.26(+0.38%)
Apr 06, 2015
66.15
67.97
65.91
67.85
6,383,713
+1.26(+1.89%)
Apr 02, 2015
66.16
66.59
66.59
66.59
2,024,240
+0.60(+0.91%)
Apr 01, 2015
66.42
66.46
65.33
65.99
3,717,628
-0.73(-1.09%)
Mar 31, 2015
66.42
67.87
66.37
66.72
4,036,697
-0.04(-0.06%)
Mar 30, 2015
67.31
67.47
66.15
66.76
2,744,684
+0.30(+0.45%)
Mar 27, 2015
65.69
66.59
65.47
66.46
2,109,105
+0.56(+0.85%)
Mar 26, 2015
65.63
66.37
64.73
65.90
2,975,507
+0.21(+0.32%)
Mar 25, 2015
67.21
67.25
65.44
65.69
4,035,214
-1.59(-2.36%)
Mar 24, 2015
67.59
67.74
67.17
67.28
3,220,121
-0.29(-0.43%)
Mar 23, 2015
67.61
68.17
67.29
67.57
3,663,808
-0.03(-0.04%)
Mar 20, 2015
69.10
69.80
67.20
67.60
8,660,803
-1.19(-1.73%)
Mar 19, 2015
68.21
68.86
68.01
68.79
3,888,148
+0.33(+0.48%)
Mar 18, 2015
66.95
68.85
66.66
68.46
5,583,743
+1.00(+1.48%)
Mar 17, 2015
65.87
67.47
65.79
67.46
5,601,257
+1.12(+1.69%)
Mar 16, 2015
64.87
66.38
64.83
66.34
4,544,780
+1.83(+2.83%)
Mar 13, 2015
64.73
65.33
63.82
64.52
3,252,246
-0.35(-0.54%)
Mar 12, 2015
63.58
65.26
63.58
64.87
3,814,467
+1.27(+1.99%)
Mar 11, 2015
63.92
64.42
63.57
63.60
3,377,539
-0.08(-0.13%)
Mar 10, 2015
64.70
64.88
63.68
63.68
3,945,160
-1.72(-2.63%)
Mar 09, 2015
64.67
65.58
64.24
65.39
4,573,723
+0.92(+1.43%)
Mar 06, 2015
65.09
65.85
64.20
64.48
3,866,863
-1.03(-1.57%)
Mar 05, 2015
65.03
65.97
64.68
65.50
3,930,122
+0.71(+1.09%)
Mar 04, 2015
66.29
66.86
64.65
64.80
9,132,283
-2.07(-3.09%)
Mar 03, 2015
67.97
68.24
66.62
66.86
4,950,560
-1.51(-2.21%)
Mar 02, 2015
67.29
68.71
66.58
68.37
8,133,658
-0.92(-1.33%)
Feb 27, 2015
69.76
70.32
68.92
69.29
8,300,311
-0.86(-1.22%)
Feb 26, 2015
69.93
70.91
68.91
70.15
20,393,228
+7.36(+11.72%)
Feb 25, 2015
61.85
62.97
61.81
62.79
7,342,492
+0.94(+1.52%)
Feb 24, 2015
62.50
62.51
61.47
61.85
5,485,640
-0.65(-1.04%)
Feb 23, 2015
63.06
63.36
62.29
62.50
4,675,830
-1.16(-1.82%)
Feb 20, 2015
62.70
63.67
62.43
63.66
3,478,536
+0.93(+1.48%)
Feb 19, 2015
62.51
62.95
61.93
62.73
2,323,744
-0.19(-0.30%)
Feb 18, 2015
62.32
62.92
62.21
62.92
2,537,609
+0.93(+1.50%)
Feb 17, 2015
62.50
62.53
61.75
61.99
3,451,744
-0.78(-1.24%)
Feb 13, 2015
61.17
62.77
62.77
62.77
5,113,671
+1.59(+2.60%)
Feb 12, 2015
59.21
61.26
59.14
61.18
5,279,680
+2.46(+4.18%)
Feb 11, 2015
58.74
59.02
58.53
58.72
3,418,044
+0.01(+0.02%)
Feb 10, 2015
58.42
59.09
58.14
58.71
3,097,780
+0.81(+1.40%)
Feb 09, 2015
58.77
58.90
57.74
57.90
2,875,537
-1.19(-2.01%)
Feb 06, 2015
59.18
59.62
58.57
59.09
2,717,775
-0.09(-0.15%)
Feb 05, 2015
58.87
59.40
58.68
59.18
2,516,038
+0.27(+0.46%)
Feb 04, 2015
58.36
59.39
58.13
58.91
3,010,433
+0.38(+0.65%)
Feb 03, 2015
57.58
58.58
57.16
58.53
3,478,727
+1.33(+2.32%)
Feb 02, 2015
56.81
57.26
55.38
57.21
3,493,578
+0.83(+1.47%)
Jan 30, 2015
57.42
57.92
56.30
56.38
3,822,399
-1.65(-2.84%)
Jan 29, 2015
56.73
58.18
55.89
58.02
4,430,158
+1.75(+3.11%)
Jan 28, 2015
58.35
58.42
56.28
56.28
4,689,468
-1.44(-2.49%)
Jan 27, 2015
58.82
58.82
57.17
57.71
4,156,080
-1.99(-3.33%)
Jan 26, 2015
58.45
59.90
58.32
59.70
4,759,323
+1.16(+1.98%)
Jan 23, 2015
57.92
58.97
57.70
58.54
3,892,337
+0.62(+1.07%)
Jan 22, 2015
57.83
58.38
57.10
57.92
5,495,881
+0.29(+0.50%)
Jan 21, 2015
56.92
58.47
56.77
57.63
3,549,518
+0.42(+0.73%)
Jan 20, 2015
56.63
57.48
55.74
57.22
6,522,705
+0.65(+1.15%)
Jan 16, 2015
54.89
56.65
54.88
56.57
3,240,950
+1.53(+2.78%)
Jan 15, 2015
57.08
57.46
54.96
55.04
4,826,647
-2.14(-3.74%)
Jan 14, 2015
57.34
57.70
56.31
57.18
3,102,422
-0.72(-1.24%)
Jan 13, 2015
58.31
59.46
57.23
57.89
3,513,707
+0.24(+0.42%)
Jan 12, 2015
58.37
58.52
57.45
57.65
2,721,490
-0.43(-0.74%)
Jan 09, 2015
59.08
59.42
57.69
58.08
6,884,317
-0.43(-0.73%)
Jan 08, 2015
57.26
58.70
57.10
58.51
3,755,113
+1.66(+2.92%)
Jan 07, 2015
57.71
57.87
56.53
56.86
4,289,935
-0.27(-0.47%)
Jan 06, 2015
58.10
58.47
56.48
57.13
3,187,066
-0.97(-1.67%)
Jan 05, 2015
58.52
59.16
57.76
58.09
3,693,025
-1.07(-1.81%)
Jan 02, 2015
59.82
60.35
58.43
59.16
2,805,338
-0.07(-0.12%)
Dec 31, 2014
59.31
59.23
59.23
59.23
3,236,221
-0.12(-0.20%)
Dec 30, 2014
60.18
60.74
58.93
59.35
2,780,733
-0.92(-1.52%)
Dec 29, 2014
60.33
60.85
59.94
60.27
2,643,789
-0.45(-0.74%)
Dec 26, 2014
60.38
61.02
59.84
60.72
3,459,249
+0.47(+0.78%)
Dec 24, 2014
60.45
60.25
60.25
60.25
2,312,516
-0.17(-0.28%)
Dec 23, 2014
59.92
60.78
59.80
60.42
3,408,569
+0.64(+1.07%)
Dec 22, 2014
59.85
60.41
59.37
59.78
5,303,442
+0.00(+0.00%)
Dec 19, 2014
59.53
60.40
59.23
59.78
9,562,645
+0.53(+0.89%)
Dec 18, 2014
58.41
59.50
58.23
59.25
11,003,244
+2.33(+4.09%)
Dec 17, 2014
54.12
57.18
54.02
56.93
9,264,568
+3.21(+5.97%)
Dec 16, 2014
54.29
55.60
53.68
53.72
5,935,208
-1.62(-2.92%)
Dec 15, 2014
55.35
56.09
55.04
55.34
4,907,536
+0.34(+0.62%)
Dec 12, 2014
55.24
55.64
54.84
55.00
4,489,966
-0.41(-0.74%)
Dec 11, 2014
55.43
56.27
55.09
55.41
4,184,803
+0.16(+0.29%)
Dec 10, 2014
56.04
56.68
54.99
55.25
5,650,267
-0.82(-1.46%)
Dec 09, 2014
54.97
56.13
53.37
56.07
6,117,488
-0.27(-0.48%)
Dec 08, 2014
58.46
58.65
56.08
56.34
5,071,119
-2.44(-4.15%)
Dec 05, 2014
58.90
59.06
58.57
58.77
2,735,607
-0.10(-0.17%)
Dec 04, 2014
58.58
59.04
58.46
58.87
3,103,080
+0.07(+0.12%)
Dec 03, 2014
59.34
59.50
58.46
58.80
3,066,474
-0.37(-0.62%)
Dec 02, 2014
59.40
59.65
58.50
59.17
4,945,713
+0.17(+0.29%)
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
.