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
USD Emrg Mkts Bond Ishares JPM ETF
(NY:
EMB
)
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 (%)
Nov 30, 2012
73.04
73.05
72.96
73.01
2,822,917
+0.01(+0.02%)
Nov 29, 2012
72.85
73.00
72.81
73.00
2,470,623
+0.37(+0.51%)
Nov 28, 2012
72.65
72.69
72.54
72.63
2,199,999
+0.13(+0.18%)
Nov 27, 2012
72.55
72.68
72.48
72.50
3,869,953
+0.10(+0.13%)
Nov 26, 2012
72.32
72.43
72.26
72.41
2,046,403
+0.14(+0.19%)
Nov 23, 2012
72.21
72.36
72.10
72.27
2,059,533
+0.04(+0.06%)
Nov 21, 2012
72.31
72.31
72.19
72.23
1,479,246
-0.09(-0.12%)
Nov 20, 2012
72.20
72.33
72.17
72.32
1,486,617
+0.23(+0.31%)
Nov 19, 2012
71.98
72.18
71.92
72.09
1,051,669
+0.24(+0.33%)
Nov 16, 2012
72.00
72.03
71.82
71.85
1,537,491
-0.19(-0.26%)
Nov 15, 2012
72.13
72.25
72.00
72.04
893,816
-0.22(-0.30%)
Nov 14, 2012
72.33
72.35
72.22
72.26
925,964
-0.02(-0.02%)
Nov 13, 2012
72.27
72.33
72.24
72.28
687,931
-0.07(-0.10%)
Nov 12, 2012
72.16
72.60
72.09
72.35
767,149
-0.01(-0.01%)
Nov 09, 2012
72.02
72.39
71.88
72.36
808,152
-0.02(-0.03%)
Nov 08, 2012
72.45
72.50
72.36
72.38
688,261
+0.11(+0.16%)
Nov 07, 2012
72.51
72.56
72.26
72.27
2,312,126
-0.02(-0.02%)
Nov 06, 2012
72.32
72.45
72.28
72.29
1,937,847
+0.12(+0.16%)
Nov 05, 2012
72.12
72.26
72.08
72.17
1,946,060
+0.25(+0.35%)
Nov 02, 2012
72.41
72.44
71.90
71.92
1,523,651
-0.24(-0.34%)
Nov 01, 2012
72.14
72.25
72.05
72.16
827,410
+0.04(+0.06%)
Oct 31, 2012
72.17
72.35
72.01
72.12
1,313,500
-0.11(-0.16%)
Oct 26, 2012
72.43
72.23
72.23
72.23
1,193,158
-0.20(-0.27%)
Oct 25, 2012
72.64
72.64
72.42
72.43
721,219
-0.14(-0.19%)
Oct 24, 2012
72.61
72.62
72.49
72.57
764,521
+0.01(+0.01%)
Oct 23, 2012
72.58
72.62
72.42
72.56
1,279,313
-0.23(-0.31%)
Oct 19, 2012
72.77
72.92
72.76
72.78
1,421,886
-0.11(-0.15%)
Oct 18, 2012
73.12
73.12
72.84
72.90
1,922,510
-0.14(-0.19%)
Oct 17, 2012
73.03
73.05
72.96
73.04
2,944,436
+0.01(+0.01%)
Oct 16, 2012
72.94
73.09
72.92
73.03
921,863
+0.17(+0.24%)
Oct 15, 2012
72.80
72.89
72.74
72.86
1,241,427
+0.19(+0.26%)
Oct 12, 2012
72.40
72.70
72.39
72.67
1,488,753
+0.40(+0.56%)
Oct 11, 2012
72.00
72.27
71.95
72.27
1,148,058
+0.40(+0.55%)
Oct 10, 2012
71.95
71.97
71.80
71.87
1,155,424
+0.01(+0.02%)
Oct 09, 2012
72.07
72.07
71.85
71.86
598,135
-0.07(-0.09%)
Oct 08, 2012
72.19
72.19
71.91
71.92
394,716
-0.21(-0.29%)
Oct 05, 2012
72.22
72.22
72.06
72.13
1,169,999
+0.02(+0.03%)
Oct 04, 2012
72.16
72.20
72.08
72.11
1,060,295
+0.01(+0.01%)
Oct 03, 2012
72.07
72.23
72.00
72.10
1,486,557
+0.15(+0.21%)
Oct 02, 2012
71.90
71.95
71.84
71.95
720,137
+0.21(+0.29%)
Oct 01, 2012
71.92
71.92
71.59
71.75
1,394,851
+0.07(+0.10%)
Sep 28, 2012
71.56
71.68
71.45
71.68
2,584,688
+0.24(+0.34%)
Sep 27, 2012
71.45
71.45
71.30
71.43
1,489,338
+0.11(+0.16%)
Sep 26, 2012
71.23
71.33
71.20
71.32
1,145,472
+0.02(+0.02%)
Sep 25, 2012
71.34
71.34
71.24
71.30
1,045,510
-0.02(-0.02%)
Sep 24, 2012
71.38
71.38
71.24
71.32
2,779,926
-0.19(-0.26%)
Sep 21, 2012
71.31
71.52
71.29
71.51
1,421,401
+0.15(+0.21%)
Sep 20, 2012
71.41
71.43
71.28
71.36
862,014
-0.05(-0.07%)
Sep 19, 2012
71.36
71.44
71.34
71.41
917,653
+0.07(+0.10%)
Sep 18, 2012
71.23
71.39
71.23
71.34
1,358,301
+0.07(+0.10%)
Sep 17, 2012
71.24
71.34
71.19
71.27
1,299,662
-0.10(-0.14%)
Sep 14, 2012
71.30
71.43
71.23
71.37
1,294,652
+0.14(+0.20%)
Sep 13, 2012
71.34
71.36
71.20
71.23
1,424,854
-0.16(-0.22%)
Sep 12, 2012
71.46
71.47
71.36
71.39
1,325,363
+0.04(+0.05%)
Sep 11, 2012
71.32
71.47
71.29
71.35
3,126,872
+0.09(+0.13%)
Sep 10, 2012
71.20
71.26
71.13
71.26
894,293
+0.14(+0.20%)
Sep 07, 2012
70.91
71.21
70.91
71.11
1,235,156
+0.31(+0.43%)
Sep 06, 2012
70.79
70.95
70.68
70.81
1,051,940
+0.14(+0.20%)
Sep 05, 2012
70.58
70.73
70.56
70.67
556,915
+0.15(+0.21%)
Sep 04, 2012
70.67
70.67
70.34
70.52
1,827,007
+0.10(+0.14%)
Aug 31, 2012
70.54
70.54
70.35
70.42
628,604
+0.08(+0.11%)
Aug 30, 2012
70.32
70.37
70.25
70.34
767,036
+0.02(+0.03%)
Aug 29, 2012
70.36
70.38
70.29
70.32
795,183
+0.10(+0.14%)
Aug 27, 2012
70.10
70.24
70.10
70.22
699,110
+0.03(+0.04%)
Aug 24, 2012
70.16
70.22
70.09
70.19
1,537,482
+0.05(+0.08%)
Aug 23, 2012
70.08
70.15
70.03
70.14
1,384,063
+0.17(+0.24%)
Aug 22, 2012
69.66
69.96
69.66
69.96
1,389,559
+0.39(+0.57%)
Aug 21, 2012
69.46
69.63
69.46
69.57
778,144
+0.15(+0.21%)
Aug 20, 2012
69.48
69.50
69.31
69.42
1,712,495
+0.08(+0.11%)
Aug 17, 2012
69.44
69.49
69.33
69.35
600,041
-0.02(-0.03%)
Aug 16, 2012
69.53
69.53
69.35
69.36
785,551
-0.12(-0.18%)
Aug 15, 2012
69.59
69.61
69.41
69.49
823,210
-0.24(-0.34%)
Aug 14, 2012
69.69
69.82
69.66
69.72
631,646
+0.00(+0.00%)
Aug 13, 2012
69.62
69.76
69.61
69.72
649,380
+0.03(+0.04%)
Aug 10, 2012
69.75
69.75
69.55
69.69
957,062
-0.08(-0.11%)
Aug 09, 2012
70.11
70.11
69.77
69.77
771,685
-0.34(-0.48%)
Aug 08, 2012
70.24
70.25
70.09
70.11
584,341
-0.18(-0.25%)
Aug 07, 2012
70.38
70.38
70.18
70.28
1,171,848
-0.03(-0.04%)
Aug 06, 2012
70.27
70.42
70.17
70.31
722,342
+0.22(+0.32%)
Aug 03, 2012
70.11
70.18
69.92
70.09
988,884
+0.20(+0.29%)
Aug 02, 2012
69.87
69.96
69.81
69.89
675,337
+0.05(+0.07%)
Aug 01, 2012
70.19
70.26
69.74
69.84
1,521,371
+0.28(+0.40%)
Jul 31, 2012
69.61
69.73
69.46
69.56
1,556,850
+0.09(+0.14%)
Jul 30, 2012
69.28
69.47
69.23
69.47
1,473,722
+0.25(+0.36%)
Jul 27, 2012
69.05
69.23
69.05
69.22
1,577,690
+0.23(+0.34%)
Jul 26, 2012
68.82
69.00
68.82
68.99
848,502
+0.29(+0.43%)
Jul 25, 2012
68.60
68.70
68.55
68.69
785,890
+0.15(+0.22%)
Jul 24, 2012
68.56
68.59
68.47
68.54
1,373,961
-0.25(-0.37%)
Jul 23, 2012
68.91
68.91
68.70
68.79
1,164,412
-0.43(-0.63%)
Jul 20, 2012
69.25
69.28
69.15
69.23
1,096,992
+0.02(+0.03%)
Jul 19, 2012
69.31
69.31
69.20
69.21
737,838
-0.02(-0.03%)
Jul 18, 2012
69.26
69.26
69.15
69.23
975,452
+0.00(+0.00%)
Jul 17, 2012
69.31
69.33
69.10
69.23
3,117,709
+0.19(+0.27%)
Jul 16, 2012
68.91
69.10
68.83
69.04
535,616
+0.31(+0.45%)
Jul 13, 2012
68.59
68.73
68.52
68.73
1,271,767
+0.33(+0.48%)
Jul 12, 2012
68.25
68.46
68.20
68.40
1,072,774
+0.23(+0.34%)
Jul 11, 2012
67.98
68.22
67.98
68.17
994,848
+0.33(+0.48%)
Jul 10, 2012
67.91
68.05
67.83
67.84
2,221,913
+0.02(+0.03%)
Jul 09, 2012
67.72
67.84
67.66
67.82
1,169,095
+0.00(+0.00%)
Jul 06, 2012
67.68
67.82
67.62
67.82
631,219
+0.10(+0.15%)
Jul 05, 2012
67.76
67.82
67.65
67.72
1,033,547
+0.15(+0.23%)
Jul 03, 2012
67.57
67.71
67.45
67.57
919,960
+0.10(+0.15%)
Jul 02, 2012
67.18
67.50
67.10
67.47
7,802,780
+0.41(+0.62%)
Jun 29, 2012
66.92
67.12
66.89
67.05
2,080,402
+0.46(+0.69%)
Jun 28, 2012
66.66
66.67
66.57
66.59
1,231,790
-0.10(-0.15%)
Jun 27, 2012
66.51
66.71
66.49
66.69
456,416
+0.20(+0.31%)
Jun 26, 2012
66.49
66.54
66.43
66.48
1,328,766
-0.03(-0.04%)
Jun 25, 2012
66.55
66.59
66.37
66.51
1,349,497
-0.15(-0.22%)
Jun 22, 2012
66.61
66.66
66.54
66.66
1,121,060
+0.11(+0.17%)
Jun 21, 2012
66.85
66.86
66.55
66.55
574,500
-0.23(-0.34%)
Jun 20, 2012
66.81
66.81
66.70
66.78
802,863
+0.05(+0.07%)
Jun 19, 2012
66.57
66.74
66.57
66.73
938,535
+0.22(+0.33%)
Jun 18, 2012
66.47
66.82
66.38
66.51
964,793
+0.16(+0.24%)
Jun 15, 2012
66.44
66.55
66.20
66.36
1,131,803
+0.16(+0.24%)
Jun 14, 2012
66.10
66.20
66.04
66.20
579,205
+0.11(+0.16%)
Jun 13, 2012
65.99
66.12
65.92
66.09
618,767
+0.27(+0.41%)
Jun 12, 2012
65.60
65.83
65.58
65.82
525,230
+0.25(+0.38%)
Jun 11, 2012
65.73
65.73
65.55
65.57
559,246
+0.03(+0.04%)
Jun 08, 2012
65.36
65.56
65.22
65.54
1,815,708
+0.23(+0.35%)
Jun 07, 2012
65.56
65.56
65.30
65.31
879,934
+0.11(+0.16%)
Jun 06, 2012
64.72
65.21
64.72
65.21
1,134,328
+0.75(+1.16%)
Jun 05, 2012
64.16
64.53
64.13
64.46
1,274,610
+0.37(+0.58%)
Jun 04, 2012
63.61
64.14
63.61
64.09
1,950,714
+0.68(+1.06%)
Jun 01, 2012
64.40
64.43
63.42
63.42
5,446,652
-1.02(-1.58%)
May 31, 2012
64.37
64.52
64.33
64.43
1,661,465
+0.12(+0.18%)
May 30, 2012
64.27
64.37
64.22
64.32
1,019,086
-0.01(-0.01%)
May 29, 2012
64.35
64.39
64.24
64.32
1,054,191
-0.02(-0.03%)
May 25, 2012
64.31
64.40
64.19
64.34
844,120
+0.08(+0.13%)
May 24, 2012
64.46
64.46
64.23
64.26
871,886
-0.13(-0.20%)
May 23, 2012
64.61
64.62
64.31
64.39
1,663,650
-0.42(-0.65%)
May 22, 2012
64.67
64.91
64.67
64.80
1,662,157
+0.19(+0.30%)
May 21, 2012
64.39
64.61
64.27
64.61
993,232
+0.38(+0.60%)
May 18, 2012
64.29
64.33
64.19
64.23
1,886,482
-0.11(-0.17%)
May 17, 2012
64.65
64.69
64.31
64.34
992,904
-0.40(-0.62%)
May 16, 2012
64.95
65.03
64.74
64.74
913,578
-0.25(-0.39%)
May 15, 2012
65.12
65.26
64.96
64.99
1,594,157
-0.24(-0.37%)
May 14, 2012
65.81
65.81
65.20
65.24
1,531,974
-0.77(-1.16%)
May 11, 2012
66.12
66.17
65.93
66.00
981,986
-0.20(-0.31%)
May 10, 2012
66.20
66.22
66.11
66.21
968,486
+0.02(+0.03%)
May 09, 2012
66.27
66.31
66.16
66.19
1,312,800
-0.34(-0.51%)
May 08, 2012
66.63
66.64
66.49
66.53
1,070,354
-0.12(-0.17%)
May 07, 2012
66.61
66.66
66.55
66.64
673,174
-0.01(-0.01%)
May 04, 2012
66.66
66.67
66.59
66.65
629,451
-0.02(-0.03%)
May 03, 2012
66.58
66.70
66.57
66.67
976,501
+0.26(+0.39%)
May 02, 2012
66.31
66.48
66.27
66.41
1,774,390
+0.12(+0.18%)
May 01, 2012
66.21
66.32
66.19
66.29
1,320,941
+0.03(+0.04%)
Apr 30, 2012
66.11
66.27
66.11
66.27
1,562,529
+0.19(+0.28%)
Apr 27, 2012
66.01
66.08
65.95
66.08
459,304
+0.05(+0.08%)
Apr 26, 2012
66.00
66.04
65.91
66.03
673,522
+0.03(+0.04%)
Apr 25, 2012
65.82
66.01
65.80
66.00
850,172
+0.21(+0.32%)
Apr 24, 2012
65.75
65.83
65.72
65.79
797,286
+0.07(+0.11%)
Apr 23, 2012
65.82
65.82
65.61
65.72
716,443
-0.17(-0.26%)
Apr 20, 2012
65.73
65.92
65.69
65.89
1,009,222
+0.24(+0.37%)
Apr 19, 2012
65.64
65.69
65.55
65.65
496,114
+0.01(+0.01%)
Apr 18, 2012
65.60
65.68
65.57
65.64
611,067
-0.01(-0.02%)
Apr 17, 2012
65.53
65.66
65.52
65.65
394,710
+0.17(+0.26%)
Apr 16, 2012
65.37
65.54
65.37
65.49
821,772
+0.01(+0.02%)
Apr 13, 2012
65.53
65.53
65.34
65.47
1,231,313
-0.02(-0.04%)
Apr 12, 2012
65.29
65.50
65.22
65.50
1,895,550
+0.31(+0.48%)
Apr 11, 2012
65.00
65.18
64.99
65.18
766,118
+0.22(+0.34%)
Apr 10, 2012
64.95
65.18
64.95
64.96
1,062,131
-0.28(-0.43%)
Apr 09, 2012
65.22
65.24
65.13
65.24
720,923
+0.21(+0.32%)
Apr 05, 2012
65.14
65.14
65.01
65.03
916,607
-0.16(-0.24%)
Apr 04, 2012
65.18
65.20
65.07
65.19
923,213
-0.01(-0.02%)
Apr 03, 2012
65.40
65.40
65.13
65.20
1,848,203
-0.18(-0.28%)
Apr 02, 2012
65.33
65.40
65.21
65.38
4,367,993
+0.28(+0.42%)
Mar 30, 2012
65.09
65.10
64.88
65.10
933,812
+0.16(+0.24%)
Mar 29, 2012
64.98
65.06
64.86
64.95
441,369
-0.08(-0.12%)
Mar 28, 2012
65.19
65.19
65.02
65.03
543,284
+0.05(+0.07%)
Mar 27, 2012
65.04
65.06
64.96
64.98
522,834
+0.02(+0.04%)
Mar 26, 2012
65.04
65.11
64.93
64.96
845,459
-0.14(-0.21%)
Mar 23, 2012
65.10
65.22
64.98
65.10
840,236
+0.01(+0.01%)
Mar 22, 2012
65.14
65.16
65.09
65.09
1,031,624
-0.03(-0.04%)
Mar 21, 2012
65.20
65.21
64.98
65.12
1,365,671
-0.06(-0.10%)
Mar 20, 2012
65.31
65.34
65.15
65.19
571,084
-0.23(-0.34%)
Mar 19, 2012
65.50
65.55
65.38
65.41
616,679
-0.17(-0.26%)
Mar 16, 2012
65.52
65.58
65.44
65.58
298,463
+0.06(+0.09%)
Mar 15, 2012
65.57
65.62
65.37
65.53
1,218,549
-0.25(-0.38%)
Mar 14, 2012
65.97
66.03
65.76
65.77
908,728
-0.35(-0.53%)
Mar 13, 2012
66.07
66.16
65.98
66.13
837,030
+0.17(+0.25%)
Mar 12, 2012
65.83
65.97
65.78
65.96
689,132
+0.19(+0.29%)
Mar 09, 2012
65.69
65.78
65.66
65.77
739,221
+0.09(+0.13%)
Mar 08, 2012
65.59
65.68
65.41
65.68
593,879
+0.29(+0.45%)
Mar 07, 2012
65.25
65.39
65.09
65.39
1,021,275
+0.29(+0.44%)
Mar 06, 2012
65.34
65.44
65.04
65.10
1,828,305
-0.58(-0.89%)
Mar 05, 2012
65.65
65.71
65.62
65.68
1,762,685
+0.03(+0.04%)
Mar 02, 2012
65.55
65.68
65.50
65.65
564,250
+0.31(+0.48%)
Mar 01, 2012
65.24
65.38
65.13
65.34
992,531
+0.16(+0.24%)
Feb 29, 2012
65.25
65.28
65.13
65.18
1,021,921
+0.05(+0.08%)
Feb 28, 2012
65.02
65.19
64.98
65.13
746,521
+0.20(+0.30%)
Feb 27, 2012
64.86
64.96
64.79
64.94
554,670
+0.01(+0.01%)
Feb 24, 2012
64.84
64.93
64.76
64.93
765,702
+0.14(+0.22%)
Feb 23, 2012
64.75
64.79
64.64
64.79
601,917
+0.16(+0.24%)
Feb 22, 2012
64.60
64.64
64.54
64.63
616,126
+0.17(+0.27%)
Feb 21, 2012
64.40
64.56
64.27
64.46
587,469
+0.29(+0.46%)
Feb 17, 2012
64.37
64.37
64.07
64.16
2,484,681
-0.14(-0.22%)
Feb 16, 2012
64.23
64.31
64.19
64.30
679,408
-0.07(-0.12%)
Feb 15, 2012
64.43
64.43
64.32
64.38
473,546
+0.09(+0.13%)
Feb 14, 2012
64.22
64.33
64.22
64.29
821,620
+0.10(+0.16%)
Feb 13, 2012
64.11
64.24
64.06
64.19
1,102,610
+0.34(+0.53%)
Feb 10, 2012
63.91
63.95
63.83
63.85
694,304
-0.20(-0.31%)
Feb 09, 2012
63.95
64.07
63.95
64.04
384,484
+0.07(+0.12%)
Feb 08, 2012
64.24
66.16
63.88
63.97
1,073,471
-0.14(-0.22%)
Feb 07, 2012
64.00
64.40
63.94
64.11
811,089
+0.14(+0.22%)
Feb 06, 2012
64.05
64.06
63.91
63.97
525,208
+0.05(+0.08%)
Feb 03, 2012
64.01
64.06
63.91
63.92
916,236
+0.03(+0.05%)
Feb 02, 2012
63.50
63.88
63.50
63.88
1,176,267
+0.40(+0.63%)
Feb 01, 2012
63.81
63.88
63.42
63.48
1,922,081
-0.13(-0.21%)
Jan 31, 2012
63.46
63.63
63.35
63.61
857,547
+0.25(+0.40%)
Jan 30, 2012
63.11
63.36
63.11
63.36
1,192,897
+0.13(+0.20%)
Jan 27, 2012
63.18
63.33
63.18
63.23
669,679
-0.07(-0.12%)
Jan 26, 2012
63.06
63.31
63.03
63.31
598,177
+0.42(+0.67%)
Jan 25, 2012
62.75
62.92
62.65
62.89
651,128
+0.18(+0.29%)
Jan 24, 2012
62.83
62.83
62.61
62.71
1,383,874
-0.19(-0.31%)
Jan 23, 2012
62.94
62.94
62.75
62.90
371,738
+0.16(+0.26%)
Jan 20, 2012
62.74
62.79
62.64
62.74
551,329
+0.17(+0.27%)
Jan 19, 2012
62.56
62.67
62.49
62.57
568,051
+0.16(+0.26%)
Jan 18, 2012
62.18
62.41
62.13
62.41
1,431,427
+0.34(+0.54%)
Jan 17, 2012
62.22
62.22
62.07
62.07
973,354
+0.05(+0.07%)
Jan 13, 2012
62.01
62.06
61.84
62.02
1,069,119
-0.02(-0.04%)
Jan 12, 2012
62.08
62.17
62.01
62.05
490,586
+0.05(+0.08%)
Jan 11, 2012
62.00
62.05
61.86
62.00
430,894
-0.02(-0.03%)
Jan 10, 2012
62.08
62.21
61.94
62.01
685,705
-0.02(-0.03%)
Jan 09, 2012
62.26
62.26
61.88
62.03
577,463
-0.09(-0.15%)
Jan 06, 2012
62.52
62.52
62.01
62.12
1,412,811
-0.27(-0.44%)
Jan 05, 2012
62.41
62.46
62.28
62.40
1,158,999
-0.09(-0.15%)
Jan 04, 2012
62.36
62.52
62.20
62.49
1,280,058
-0.41(-0.65%)
Dec 30, 2011
62.80
62.94
62.71
62.90
501,855
+0.10(+0.16%)
Dec 29, 2011
62.67
62.80
62.64
62.80
498,350
+0.12(+0.19%)
Dec 28, 2011
62.76
62.76
62.58
62.68
386,178
-0.09(-0.14%)
Dec 27, 2011
62.57
62.96
62.47
62.76
473,130
+0.17(+0.27%)
Dec 23, 2011
62.61
62.68
62.42
62.60
638,171
+0.01(+0.02%)
Dec 21, 2011
62.58
62.58
62.44
62.58
1,605,997
+0.06(+0.09%)
Dec 20, 2011
62.30
62.53
62.27
62.53
1,156,305
+0.32(+0.51%)
Dec 19, 2011
62.23
62.25
62.15
62.21
320,958
-0.08(-0.13%)
Dec 16, 2011
62.23
62.40
62.20
62.29
1,825,145
+0.15(+0.24%)
Dec 15, 2011
62.23
62.24
62.12
62.14
657,589
-0.13(-0.20%)
Dec 14, 2011
62.13
62.32
62.13
62.26
745,775
-0.07(-0.12%)
Dec 13, 2011
62.20
62.37
62.20
62.34
419,871
+0.10(+0.17%)
Dec 12, 2011
62.13
62.34
62.13
62.24
444,794
-0.01(-0.01%)
Dec 09, 2011
62.10
62.33
62.04
62.24
277,781
+0.11(+0.18%)
Dec 08, 2011
62.40
62.51
61.85
62.13
568,111
-0.31(-0.49%)
Dec 07, 2011
62.54
62.54
62.35
62.44
314,484
-0.14(-0.23%)
Dec 06, 2011
62.52
62.66
62.37
62.58
612,973
+0.21(+0.34%)
Dec 05, 2011
62.45
62.61
62.34
62.37
902,513
-0.02(-0.03%)
Dec 02, 2011
61.96
62.38
61.96
62.38
539,769
+0.39(+0.64%)
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
.