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
(NY:
)
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 29, 2013
78.87
79.26
78.77
79.15
6,709,831
+0.02(+0.03%)
Nov 27, 2013
79.32
79.34
78.78
79.12
8,001,756
-0.14(-0.17%)
Nov 26, 2013
79.18
79.51
79.17
79.26
8,787,364
+0.30(+0.37%)
Nov 25, 2013
78.69
79.12
78.69
78.97
4,956,150
+0.23(+0.29%)
Nov 22, 2013
78.42
78.91
78.41
78.74
10,492,441
+0.73(+0.93%)
Nov 21, 2013
77.68
78.19
77.41
78.01
11,749,243
+0.13(+0.17%)
Nov 20, 2013
79.12
79.44
77.78
77.88
18,724,802
-1.35(-1.70%)
Nov 19, 2013
79.53
79.67
79.12
79.23
9,567,409
-0.61(-0.76%)
Nov 18, 2013
79.30
79.87
79.30
79.84
7,188,968
+0.48(+0.60%)
Nov 15, 2013
79.31
79.37
79.04
79.36
8,373,229
+0.16(+0.20%)
Nov 14, 2013
79.04
79.66
78.92
79.20
11,735,859
+0.77(+0.99%)
Nov 12, 2013
78.21
78.50
78.19
78.43
6,386,529
+0.36(+0.47%)
Nov 11, 2013
78.45
78.49
78.02
78.06
6,469,223
-0.30(-0.38%)
Nov 08, 2013
78.78
78.89
78.34
78.36
22,289,436
-1.93(-2.41%)
Nov 07, 2013
79.60
80.36
79.54
80.29
10,412,316
+0.67(+0.85%)
Nov 06, 2013
79.52
79.67
79.33
79.62
7,445,501
+0.04(+0.05%)
Nov 05, 2013
80.16
80.19
79.56
79.58
11,550,353
-0.96(-1.19%)
Nov 04, 2013
80.68
80.83
80.49
80.54
6,243,700
+0.08(+0.09%)
Nov 01, 2013
81.06
81.08
80.43
80.47
14,978,178
-0.88(-1.08%)
Oct 31, 2013
81.55
81.63
80.97
81.35
15,147,156
+0.17(+0.21%)
Oct 30, 2013
81.57
81.78
81.02
81.17
13,495,757
-0.49(-0.60%)
Oct 29, 2013
81.33
81.67
81.25
81.66
6,974,138
+0.11(+0.13%)
Oct 28, 2013
81.63
81.91
81.55
81.56
7,231,964
-0.28(-0.34%)
Oct 25, 2013
81.72
81.96
81.68
81.84
5,861,302
+0.30(+0.37%)
Oct 24, 2013
82.08
82.12
81.52
81.54
10,098,049
-0.32(-0.39%)
Oct 23, 2013
81.67
82.17
81.64
81.85
12,112,015
+0.32(+0.39%)
Oct 22, 2013
81.32
81.71
81.29
81.54
12,845,871
+0.90(+1.12%)
Oct 21, 2013
80.79
80.80
80.45
80.64
8,150,059
-0.26(-0.32%)
Oct 18, 2013
80.95
81.23
80.85
80.89
12,554,531
+0.17(+0.22%)
Oct 17, 2013
80.50
80.95
80.33
80.72
14,947,828
+0.73(+0.91%)
Oct 16, 2013
78.95
80.00
78.80
79.99
19,133,262
+0.99(+1.25%)
Oct 15, 2013
79.46
79.58
79.00
79.00
10,944,943
-0.05(-0.07%)
Oct 14, 2013
79.65
79.83
78.84
79.06
5,564,947
-0.64(-0.80%)
Oct 11, 2013
80.23
80.28
79.66
79.70
8,602,528
-0.03(-0.03%)
Oct 10, 2013
79.20
79.75
78.98
79.72
13,157,787
+0.13(+0.16%)
Oct 09, 2013
80.01
80.06
79.57
79.59
11,166,723
-0.64(-0.80%)
Oct 08, 2013
80.09
80.49
79.98
80.24
7,811,958
+0.02(+0.03%)
Oct 07, 2013
80.26
80.38
80.09
80.21
7,618,538
+0.33(+0.41%)
Oct 04, 2013
79.86
79.94
79.62
79.89
7,340,178
-0.06(-0.08%)
Oct 03, 2013
79.92
80.42
79.88
79.95
8,792,921
-0.13(-0.16%)
Oct 02, 2013
80.05
80.47
79.93
80.08
7,893,731
+0.12(+0.15%)
Oct 01, 2013
80.03
80.13
79.75
79.96
10,039,410
-0.24(-0.30%)
Sep 30, 2013
80.40
80.58
80.03
80.20
11,187,693
-0.12(-0.15%)
Sep 27, 2013
80.12
80.52
80.09
80.32
8,572,743
+0.20(+0.24%)
Sep 26, 2013
80.26
80.37
80.04
80.12
6,772,719
-0.57(-0.70%)
Sep 25, 2013
80.31
80.86
80.29
80.69
10,763,372
+0.17(+0.21%)
Sep 24, 2013
79.89
80.53
79.78
80.52
15,168,408
+0.86(+1.08%)
Sep 23, 2013
79.30
79.69
79.23
79.66
13,558,255
+0.58(+0.73%)
Sep 20, 2013
78.91
79.28
78.73
79.09
11,174,885
+0.42(+0.53%)
Sep 19, 2013
79.18
79.21
78.51
78.67
15,422,175
-0.47(-0.59%)
Sep 18, 2013
78.11
79.56
77.62
79.14
26,151,622
+0.96(+1.23%)
Sep 17, 2013
77.92
78.19
77.61
78.17
11,666,062
+0.64(+0.83%)
Sep 16, 2013
78.63
78.61
77.52
77.53
11,575,551
-0.52(-0.67%)
Sep 13, 2013
78.02
78.26
77.81
78.05
8,102,913
+0.30(+0.39%)
Sep 12, 2013
78.28
78.39
77.68
77.75
8,277,377
-0.11(-0.14%)
Sep 11, 2013
77.58
77.87
77.03
77.86
11,877,681
+0.69(+0.89%)
Sep 10, 2013
77.43
77.89
77.16
77.17
10,704,110
-0.54(-0.70%)
Sep 09, 2013
78.24
78.25
77.70
77.71
9,113,807
+0.04(+0.05%)
Sep 06, 2013
77.83
78.25
77.49
77.67
12,575,477
+0.38(+0.50%)
Sep 05, 2013
77.99
78.09
77.28
77.29
16,261,514
-1.09(-1.39%)
Sep 04, 2013
78.73
78.88
78.35
78.38
6,075,227
-0.17(-0.22%)
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
.