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
Vmware Inc
(NY:
VMW
)
142.48
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 21, 2023
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, 2017
83.13
83.13
80.33
81.84
6,469,855
+0.47(+0.58%)
Nov 29, 2017
86.84
86.95
80.65
81.37
6,687,699
-5.40(-6.22%)
Nov 28, 2017
86.38
86.93
86.04
86.77
5,122,351
+0.77(+0.90%)
Nov 27, 2017
85.18
86.31
84.91
86.00
3,719,848
+1.36(+1.60%)
Nov 24, 2017
84.67
84.83
83.56
84.65
1,091,252
+0.43(+0.51%)
Nov 22, 2017
85.54
85.66
84.18
84.22
2,250,081
-1.23(-1.44%)
Nov 21, 2017
85.10
86.08
84.97
85.44
3,078,605
+0.91(+1.07%)
Nov 20, 2017
84.35
84.73
84.14
84.54
2,764,351
+0.55(+0.65%)
Nov 17, 2017
83.02
84.16
82.95
83.99
2,298,473
+0.37(+0.45%)
Nov 16, 2017
82.85
84.12
82.80
83.62
2,371,550
+1.04(+1.25%)
Nov 15, 2017
82.54
83.08
82.13
82.58
2,726,736
-0.87(-1.05%)
Nov 14, 2017
82.81
83.56
82.73
83.45
2,835,069
+0.43(+0.52%)
Nov 13, 2017
83.13
83.43
82.48
83.02
2,211,567
-0.21(-0.25%)
Nov 10, 2017
82.30
83.28
82.30
83.24
1,877,968
+0.80(+0.98%)
Nov 09, 2017
81.60
82.59
81.41
82.43
2,061,063
+0.29(+0.35%)
Nov 08, 2017
81.71
82.79
81.60
82.14
2,143,858
+0.08(+0.10%)
Nov 07, 2017
81.59
82.55
81.57
82.06
2,303,461
+0.83(+1.02%)
Nov 06, 2017
80.40
81.71
80.37
81.23
2,824,022
+0.87(+1.08%)
Nov 03, 2017
80.88
81.05
79.81
80.37
1,979,552
-0.65(-0.81%)
Nov 02, 2017
80.81
81.36
80.19
81.02
5,914,527
-0.15(-0.18%)
Nov 01, 2017
81.77
81.98
80.86
81.17
2,297,348
-0.39(-0.48%)
Oct 31, 2017
81.72
81.81
81.14
81.56
2,394,828
-0.16(-0.20%)
Oct 30, 2017
82.28
82.28
81.31
81.72
1,600,354
-0.71(-0.86%)
Oct 27, 2017
81.48
82.51
81.12
82.43
2,368,807
+1.34(+1.65%)
Oct 26, 2017
81.22
81.42
80.67
81.10
1,597,260
+0.07(+0.09%)
Oct 25, 2017
81.53
81.61
80.52
81.02
3,515,277
-0.50(-0.61%)
Oct 24, 2017
81.07
81.52
80.70
81.52
2,765,331
+0.35(+0.44%)
Oct 23, 2017
80.91
81.46
80.75
81.16
2,342,714
+0.52(+0.65%)
Oct 20, 2017
80.11
80.90
80.11
80.64
2,289,488
+0.64(+0.80%)
Oct 19, 2017
79.15
80.00
79.07
80.00
2,297,338
+0.55(+0.69%)
Oct 18, 2017
78.86
79.53
78.86
79.45
4,526,986
+0.68(+0.87%)
Oct 17, 2017
78.45
78.94
78.36
78.77
2,706,304
+0.31(+0.39%)
Oct 16, 2017
77.68
78.62
77.67
78.47
4,802,111
+1.04(+1.35%)
Oct 13, 2017
77.37
77.80
77.35
77.42
2,173,147
+0.31(+0.41%)
Oct 12, 2017
76.43
77.41
76.32
77.11
2,238,179
+0.77(+1.01%)
Oct 11, 2017
76.06
76.49
75.57
76.34
1,839,071
+0.16(+0.21%)
Oct 10, 2017
76.35
76.66
75.79
76.18
1,919,863
-0.04(-0.05%)
Oct 09, 2017
76.04
76.48
76.03
76.22
994,748
+0.22(+0.29%)
Oct 06, 2017
75.90
76.14
75.54
76.00
1,834,560
-0.04(-0.05%)
Oct 05, 2017
75.85
76.24
75.47
76.04
2,053,699
+0.68(+0.90%)
Oct 04, 2017
75.36
75.64
74.77
75.36
2,367,058
-0.01(-0.01%)
Oct 03, 2017
75.35
75.82
75.09
75.36
2,094,807
+0.31(+0.41%)
Oct 02, 2017
74.44
75.63
74.41
75.06
2,101,750
+0.65(+0.88%)
Sep 29, 2017
74.33
75.06
74.31
74.40
2,155,883
-0.01(-0.01%)
Sep 28, 2017
74.45
74.55
73.72
74.41
1,749,940
-0.01(-0.01%)
Sep 27, 2017
74.69
75.11
74.04
74.42
3,490,381
+0.94(+1.28%)
Sep 26, 2017
73.59
74.08
73.38
73.48
3,465,860
+0.21(+0.29%)
Sep 25, 2017
74.42
74.71
72.99
73.27
2,776,839
-1.11(-1.49%)
Sep 22, 2017
74.21
74.60
73.93
74.38
1,499,154
+0.05(+0.07%)
Sep 21, 2017
74.95
74.95
73.65
74.32
1,446,678
-0.72(-0.96%)
Sep 20, 2017
74.77
76.32
74.32
75.04
1,629,279
+0.31(+0.41%)
Sep 19, 2017
75.07
75.30
74.46
74.74
2,399,132
-0.20(-0.27%)
Sep 18, 2017
75.36
75.48
74.69
74.94
1,339,456
-0.18(-0.24%)
Sep 15, 2017
75.43
75.43
74.96
75.13
1,846,043
-0.34(-0.45%)
Sep 14, 2017
75.60
76.05
74.92
75.47
2,722,652
+0.22(+0.29%)
Sep 13, 2017
74.48
75.44
74.27
75.25
2,582,421
+0.57(+0.76%)
Sep 12, 2017
73.59
74.73
73.16
74.68
2,718,038
+1.28(+1.75%)
Sep 11, 2017
72.64
73.52
72.64
73.40
2,055,576
+1.10(+1.53%)
Sep 08, 2017
72.58
73.37
72.23
72.30
2,322,336
-0.27(-0.38%)
Sep 07, 2017
73.22
73.48
72.48
72.57
2,784,228
-0.54(-0.74%)
Sep 06, 2017
73.18
73.67
72.92
73.11
2,417,432
+0.14(+0.20%)
Sep 05, 2017
72.74
73.23
72.15
72.97
2,987,246
-0.27(-0.37%)
Sep 01, 2017
73.75
73.76
73.08
73.24
2,063,732
-0.42(-0.57%)
Aug 31, 2017
72.91
73.82
72.86
73.66
3,318,985
+0.78(+1.07%)
Aug 30, 2017
71.55
73.08
71.46
72.88
2,961,544
+1.38(+1.93%)
Aug 29, 2017
70.68
71.88
70.42
71.50
3,089,997
+0.17(+0.24%)
Aug 28, 2017
69.67
71.95
69.52
71.33
5,208,963
+1.32(+1.89%)
Aug 25, 2017
70.53
71.42
70.00
70.01
5,104,926
+1.30(+1.89%)
Aug 24, 2017
68.78
69.36
68.65
68.71
2,806,777
+0.30(+0.44%)
Aug 23, 2017
67.80
68.82
67.58
68.41
2,663,314
+0.31(+0.46%)
Aug 22, 2017
67.34
68.25
67.04
68.09
3,599,386
+1.99(+3.01%)
Aug 21, 2017
65.61
66.17
65.10
66.10
1,426,080
+0.50(+0.77%)
Aug 18, 2017
65.21
65.82
64.98
65.60
1,131,450
+0.34(+0.52%)
Aug 17, 2017
65.76
66.30
65.25
65.26
1,440,636
-0.61(-0.92%)
Aug 16, 2017
65.21
66.42
64.93
65.87
1,952,407
+0.93(+1.44%)
Aug 15, 2017
66.78
66.78
64.88
64.93
3,699,818
-1.86(-2.79%)
Aug 14, 2017
65.23
66.92
64.81
66.79
6,939,364
+4.14(+6.60%)
Aug 11, 2017
62.57
62.87
62.26
62.66
1,517,538
-0.03(-0.05%)
Aug 10, 2017
63.15
63.37
62.48
62.69
1,881,022
-0.63(-1.00%)
Aug 09, 2017
63.07
63.43
62.96
63.32
1,381,360
-0.32(-0.50%)
Aug 08, 2017
63.56
63.74
63.18
63.64
1,275,894
-0.01(-0.02%)
Aug 07, 2017
63.40
63.85
63.20
63.66
948,385
+0.22(+0.35%)
Aug 04, 2017
62.98
63.52
62.98
63.43
1,190,280
+0.45(+0.71%)
Aug 03, 2017
62.66
63.02
62.36
62.98
1,630,743
+0.22(+0.35%)
Aug 02, 2017
63.17
63.17
62.49
62.77
2,348,353
-0.40(-0.64%)
Aug 01, 2017
63.10
63.17
62.66
63.17
2,970,622
-0.01(-0.01%)
Jul 31, 2017
63.03
63.52
62.90
63.17
2,341,408
+0.28(+0.44%)
Jul 28, 2017
62.34
62.97
62.19
62.89
1,653,220
+0.20(+0.33%)
Jul 27, 2017
63.15
63.16
61.85
62.69
2,316,732
-0.25(-0.39%)
Jul 26, 2017
63.05
63.05
62.61
62.94
1,167,033
-0.01(-0.02%)
Jul 25, 2017
62.87
63.27
62.55
62.95
1,080,537
+0.06(+0.10%)
Jul 24, 2017
62.79
63.00
62.58
62.89
1,186,969
+0.01(+0.02%)
Jul 21, 2017
62.89
63.01
62.57
62.87
1,514,066
-0.18(-0.29%)
Jul 20, 2017
63.19
62.68
63.06
2,285,643
+0.19(+0.30%)
Jul 19, 2017
62.25
62.87
61.90
62.87
2,080,849
+0.85(+1.37%)
Jul 18, 2017
62.08
62.08
61.46
62.02
2,347,076
-0.03(-0.04%)
Jul 17, 2017
60.31
62.10
60.04
62.04
3,417,443
+1.83(+3.03%)
Jul 14, 2017
60.61
60.65
59.96
60.22
883,312
-0.09(-0.15%)
Jul 13, 2017
60.65
60.78
59.96
60.31
1,443,259
-0.19(-0.32%)
Jul 12, 2017
60.60
60.78
60.27
60.50
1,539,328
+0.15(+0.25%)
Jul 11, 2017
60.11
60.65
59.79
60.35
1,926,712
+0.15(+0.25%)
Jul 10, 2017
60.05
60.27
59.65
60.20
1,720,374
+0.10(+0.17%)
Jul 07, 2017
59.92
60.45
59.77
60.09
1,572,510
+0.46(+0.78%)
Jul 06, 2017
59.04
59.73
58.74
59.63
2,265,004
+0.18(+0.30%)
Jul 05, 2017
58.55
59.62
58.40
59.45
2,080,330
+0.93(+1.58%)
Jul 03, 2017
59.88
59.91
58.49
58.53
1,346,855
-1.05(-1.76%)
Jun 30, 2017
59.37
59.79
59.22
59.58
1,678,486
+0.26(+0.44%)
Jun 29, 2017
60.69
60.85
58.57
59.32
3,091,300
-1.72(-2.82%)
Jun 28, 2017
61.10
61.47
60.64
61.04
1,655,674
+0.22(+0.37%)
Jun 27, 2017
61.61
61.90
60.77
60.82
2,304,651
-0.96(-1.56%)
Jun 26, 2017
62.10
62.47
61.72
61.78
1,675,416
-0.18(-0.29%)
Jun 23, 2017
61.67
62.25
61.46
61.95
4,421,787
+0.33(+0.53%)
Jun 22, 2017
61.38
61.88
61.05
61.63
1,525,082
+0.29(+0.48%)
Jun 21, 2017
61.25
61.40
60.91
61.33
3,521,347
+1.22(+2.03%)
Jun 20, 2017
60.60
60.63
60.08
60.11
1,910,984
-0.38(-0.63%)
Jun 19, 2017
60.61
60.67
60.14
60.50
1,455,909
+0.46(+0.77%)
Jun 16, 2017
59.77
60.17
59.62
60.03
3,475,713
+0.25(+0.42%)
Jun 15, 2017
59.28
59.80
58.77
59.78
2,974,574
-0.15(-0.25%)
Jun 14, 2017
60.61
60.78
59.45
59.93
2,549,036
-0.59(-0.97%)
Jun 13, 2017
60.05
60.56
59.47
60.52
3,737,297
+0.99(+1.66%)
Jun 12, 2017
58.81
60.00
58.23
59.53
4,495,309
-0.18(-0.31%)
Jun 09, 2017
61.70
62.10
59.15
59.71
4,790,465
-2.03(-3.29%)
Jun 08, 2017
63.11
63.11
60.42
61.74
5,645,460
-1.53(-2.41%)
Jun 07, 2017
62.66
63.31
62.57
63.27
3,201,766
+0.52(+0.84%)
Jun 06, 2017
62.72
63.05
62.27
62.74
3,930,789
+0.12(+0.20%)
Jun 05, 2017
64.54
64.97
62.50
62.62
6,816,050
-2.36(-3.63%)
Jun 02, 2017
64.63
65.89
63.76
64.98
6,345,337
-1.39(-2.09%)
Jun 01, 2017
66.68
66.78
65.57
66.37
4,905,629
+0.17(+0.26%)
May 31, 2017
66.57
66.57
65.25
66.20
4,296,547
+0.28(+0.42%)
May 30, 2017
66.06
66.63
65.64
65.92
2,135,691
-0.05(-0.07%)
May 26, 2017
65.99
66.23
65.49
65.97
1,208,982
+0.03(+0.04%)
May 25, 2017
65.78
66.34
65.57
65.94
1,285,119
+0.51(+0.78%)
May 24, 2017
64.93
65.50
64.69
65.43
1,811,747
+0.78(+1.21%)
May 23, 2017
65.08
65.49
64.28
64.65
1,691,468
-0.25(-0.39%)
May 22, 2017
63.14
65.02
63.11
64.90
2,114,413
+1.85(+2.94%)
May 19, 2017
63.51
64.03
62.85
63.04
1,404,592
+0.16(+0.26%)
May 18, 2017
62.87
63.07
62.21
62.88
1,669,115
+0.01(+0.01%)
May 17, 2017
63.81
64.05
62.85
62.87
1,634,124
-1.62(-2.50%)
May 16, 2017
64.73
65.05
64.34
64.49
1,451,257
-0.01(-0.01%)
May 15, 2017
63.54
64.50
63.31
64.50
1,858,884
+0.99(+1.56%)
May 12, 2017
63.79
63.91
63.32
63.51
1,953,529
-0.20(-0.31%)
May 11, 2017
63.89
64.23
63.43
63.71
1,094,507
-0.45(-0.70%)
May 10, 2017
64.07
64.34
63.61
64.16
1,202,640
+0.06(+0.10%)
May 09, 2017
64.57
64.85
64.03
64.09
1,302,907
-0.36(-0.56%)
May 08, 2017
63.99
64.74
63.97
64.46
1,616,950
+0.42(+0.66%)
May 05, 2017
63.40
64.05
63.21
64.03
1,621,019
+0.78(+1.24%)
May 04, 2017
63.22
63.31
62.75
63.25
1,249,700
+0.13(+0.21%)
May 03, 2017
63.51
63.81
62.98
63.12
1,351,390
-0.52(-0.82%)
May 02, 2017
64.17
64.20
63.39
63.64
2,037,650
-0.80(-1.25%)
May 01, 2017
64.39
64.61
63.37
64.45
3,569,794
+0.31(+0.49%)
Apr 28, 2017
64.15
64.39
63.63
64.13
1,560,845
-0.09(-0.14%)
Apr 27, 2017
64.07
64.25
63.80
64.22
1,203,096
+0.23(+0.36%)
Apr 26, 2017
63.38
64.22
63.35
63.99
2,120,973
+0.62(+0.98%)
Apr 25, 2017
63.67
63.76
63.00
63.37
2,873,439
-0.05(-0.08%)
Apr 24, 2017
62.69
63.47
62.38
63.42
2,333,425
+1.51(+2.44%)
Apr 21, 2017
62.66
62.69
61.71
61.91
3,232,669
-0.69(-1.10%)
Apr 20, 2017
62.45
62.94
62.03
62.59
1,427,721
+0.03(+0.05%)
Apr 19, 2017
62.65
62.69
62.36
62.56
1,217,332
+0.08(+0.13%)
Apr 18, 2017
62.26
62.90
62.03
62.48
1,962,509
+0.25(+0.39%)
Apr 17, 2017
62.01
62.39
61.80
62.23
1,577,833
+0.35(+0.57%)
Apr 13, 2017
62.01
62.51
61.85
61.88
1,238,868
-0.28(-0.45%)
Apr 12, 2017
62.96
62.96
62.09
62.16
1,098,244
-0.82(-1.31%)
Apr 11, 2017
62.98
63.16
62.48
62.98
1,413,813
-0.06(-0.10%)
Apr 10, 2017
62.77
63.19
62.55
63.04
1,653,620
+0.13(+0.21%)
Apr 07, 2017
62.51
62.98
62.21
62.92
2,144,984
+0.55(+0.88%)
Apr 06, 2017
62.23
62.47
61.90
62.36
1,646,070
+0.25(+0.41%)
Apr 05, 2017
62.86
63.10
62.07
62.11
2,451,033
-0.74(-1.17%)
Apr 04, 2017
62.49
63.00
62.38
62.85
1,668,790
+0.38(+0.61%)
Apr 03, 2017
62.70
63.26
62.07
62.47
1,870,796
-0.32(-0.51%)
Mar 31, 2017
62.35
62.83
62.11
62.79
2,061,610
+0.49(+0.79%)
Mar 30, 2017
62.69
63.30
62.21
62.30
1,854,351
-0.29(-0.46%)
Mar 29, 2017
62.64
62.77
62.01
62.58
1,498,818
-0.20(-0.33%)
Mar 28, 2017
62.73
63.26
62.52
62.79
1,882,483
+0.16(+0.26%)
Mar 27, 2017
61.89
62.87
61.33
62.62
2,022,148
+0.12(+0.19%)
Mar 24, 2017
62.43
63.02
62.15
62.51
1,465,072
+0.40(+0.65%)
Mar 23, 2017
62.08
62.74
61.85
62.10
1,267,664
-0.07(-0.12%)
Mar 22, 2017
61.40
62.37
61.30
62.18
1,492,621
+0.77(+1.25%)
Mar 21, 2017
63.18
63.34
61.31
61.41
1,974,746
-1.70(-2.69%)
Mar 20, 2017
63.05
63.41
62.79
63.11
1,769,268
+0.01(+0.01%)
Mar 17, 2017
62.76
63.37
62.76
63.10
2,091,005
+0.36(+0.58%)
Mar 16, 2017
62.35
62.77
61.90
62.74
2,164,929
+0.67(+1.08%)
Mar 15, 2017
61.50
62.33
61.18
62.07
2,129,234
+0.48(+0.79%)
Mar 14, 2017
61.25
61.68
60.73
61.59
1,426,125
+0.34(+0.56%)
Mar 13, 2017
61.29
61.76
61.10
61.25
1,944,961
-0.01(-0.02%)
Mar 10, 2017
61.03
61.32
60.71
61.26
1,408,521
+0.39(+0.64%)
Mar 09, 2017
60.84
61.09
60.43
60.87
1,291,447
-0.28(-0.46%)
Mar 08, 2017
60.80
61.55
60.49
61.15
1,507,478
+0.28(+0.46%)
Mar 07, 2017
60.65
61.35
60.62
60.87
2,305,567
+0.32(+0.53%)
Mar 06, 2017
60.95
61.12
60.34
60.55
2,742,110
-0.57(-0.93%)
Mar 03, 2017
61.22
61.31
60.65
61.12
2,697,312
-0.01(-0.01%)
Mar 02, 2017
61.84
61.95
61.11
61.12
2,072,656
-0.72(-1.17%)
Mar 01, 2017
61.91
62.22
61.34
61.85
1,571,823
+0.59(+0.97%)
Feb 28, 2017
61.48
61.67
61.16
61.25
1,869,152
-0.46(-0.75%)
Feb 27, 2017
61.74
61.98
61.41
61.72
917,167
-0.30(-0.48%)
Feb 24, 2017
61.71
62.04
61.40
62.02
881,428
+0.18(+0.30%)
Feb 23, 2017
62.74
62.75
61.78
61.83
999,442
-0.70(-1.11%)
Feb 22, 2017
62.70
62.87
62.19
62.53
1,583,578
-0.40(-0.64%)
Feb 21, 2017
62.15
62.93
62.01
62.93
1,957,436
+0.77(+1.24%)
Feb 17, 2017
62.16
62.16
62.16
0
+0.18(+0.30%)
Feb 16, 2017
62.05
62.32
61.67
61.97
1,344,547
+0.13(+0.21%)
Feb 15, 2017
61.75
62.08
61.58
61.85
1,392,098
+0.10(+0.15%)
Feb 14, 2017
61.50
61.93
61.40
61.75
1,354,112
+0.17(+0.28%)
Feb 13, 2017
61.23
61.85
61.07
61.58
1,696,302
+0.31(+0.50%)
Feb 10, 2017
61.40
61.66
61.09
61.27
1,588,836
-0.05(-0.08%)
Feb 09, 2017
61.16
61.88
61.09
61.32
1,600,527
+0.16(+0.26%)
Feb 08, 2017
61.10
61.27
60.79
61.16
1,758,630
+0.20(+0.32%)
Feb 07, 2017
60.86
61.55
60.77
60.97
1,824,052
+0.07(+0.11%)
Feb 06, 2017
60.51
61.15
60.41
60.90
1,599,733
+0.29(+0.47%)
Feb 03, 2017
59.99
60.76
59.96
60.61
1,678,191
+0.65(+1.08%)
Feb 02, 2017
59.29
60.28
58.96
59.96
2,157,189
+0.55(+0.93%)
Feb 01, 2017
59.04
59.62
58.90
59.41
2,928,004
-0.24(-0.40%)
Jan 31, 2017
58.88
59.66
58.65
59.65
2,536,000
+0.35(+0.59%)
Jan 30, 2017
59.58
59.62
58.40
59.30
3,744,831
-0.09(-0.15%)
Jan 27, 2017
59.66
60.99
58.76
59.39
8,360,619
+2.00(+3.49%)
Jan 26, 2017
58.27
58.27
57.01
57.39
3,948,830
-0.46(-0.80%)
Jan 25, 2017
57.87
58.08
57.17
57.85
2,780,024
+0.19(+0.33%)
Jan 24, 2017
56.25
57.72
56.25
57.66
2,903,364
+1.75(+3.13%)
Jan 23, 2017
56.35
56.40
55.37
55.91
2,457,958
-0.40(-0.71%)
Jan 20, 2017
56.57
57.12
56.31
56.31
3,161,614
-0.03(-0.06%)
Jan 19, 2017
56.35
56.88
56.14
56.35
1,978,932
-0.06(-0.11%)
Jan 18, 2017
55.88
56.45
55.49
56.41
1,490,105
+0.88(+1.58%)
Jan 17, 2017
55.91
56.64
55.27
55.53
2,126,573
-0.35(-0.63%)
Jan 13, 2017
55.88
55.88
55.88
0
+0.16(+0.28%)
Jan 12, 2017
56.00
56.00
55.13
55.73
1,660,546
-0.22(-0.39%)
Jan 11, 2017
55.61
56.05
55.41
55.94
1,988,517
+0.42(+0.76%)
Jan 10, 2017
55.16
55.92
54.88
55.52
1,660,083
+0.63(+1.15%)
Jan 09, 2017
55.00
55.19
54.16
54.89
2,975,337
-0.65(-1.17%)
Jan 06, 2017
54.30
55.57
54.30
55.54
1,728,539
+1.39(+2.57%)
Jan 05, 2017
54.03
54.24
53.53
54.15
1,259,741
-0.02(-0.04%)
Jan 04, 2017
53.95
54.35
53.78
54.17
1,801,195
+0.42(+0.77%)
Jan 03, 2017
53.38
54.18
53.11
53.75
1,808,809
+0.10(+0.19%)
Dec 30, 2016
53.65
53.65
53.65
0
-0.26(-0.48%)
Dec 29, 2016
54.14
54.27
53.34
53.91
1,352,408
-0.25(-0.45%)
Dec 28, 2016
54.67
55.12
53.94
54.15
1,284,512
-0.50(-0.92%)
Dec 27, 2016
54.75
54.98
54.44
54.66
1,236,287
+0.06(+0.11%)
Dec 23, 2016
54.60
54.60
54.60
0
+0.40(+0.73%)
Dec 22, 2016
55.70
55.70
53.99
54.20
2,450,760
-1.61(-2.89%)
Dec 21, 2016
55.72
56.01
55.24
55.81
1,167,370
+0.03(+0.06%)
Dec 20, 2016
55.64
56.15
55.60
55.78
1,295,967
+0.33(+0.59%)
Dec 19, 2016
55.07
55.73
54.94
55.45
1,506,621
+0.40(+0.73%)
Dec 16, 2016
56.17
56.27
54.80
55.05
4,648,290
-1.22(-2.17%)
Dec 15, 2016
55.19
56.56
54.90
56.27
5,685,340
+1.13(+2.05%)
Dec 14, 2016
54.52
55.34
54.29
55.14
2,622,115
+0.61(+1.12%)
Dec 13, 2016
54.83
55.41
54.47
54.53
1,351,547
-0.22(-0.40%)
Dec 12, 2016
54.81
55.00
54.23
54.74
1,685,043
-0.16(-0.30%)
Dec 09, 2016
55.19
55.43
54.62
54.91
1,751,722
-0.12(-0.21%)
Dec 08, 2016
55.30
55.84
54.83
55.02
2,339,227
-0.28(-0.51%)
Dec 07, 2016
54.92
55.42
54.36
55.30
2,513,253
+0.42(+0.76%)
Dec 06, 2016
54.62
55.00
54.09
54.89
1,818,895
+0.23(+0.42%)
Dec 05, 2016
53.83
54.81
53.69
54.66
1,891,608
+0.99(+1.84%)
Dec 02, 2016
52.56
53.92
52.34
53.67
2,456,200
+0.49(+0.92%)
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
.