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 (%)
Dec 31, 2012
91.14
91.21
89.69
89.89
8,659,108
-1.58(-1.73%)
Dec 28, 2012
91.34
91.49
91.07
91.47
5,296,318
+0.52(+0.57%)
Dec 27, 2012
90.40
91.45
90.37
90.95
5,746,684
+0.30(+0.34%)
Dec 26, 2012
90.46
90.65
90.35
90.64
3,030,426
+0.33(+0.36%)
Dec 24, 2012
90.30
90.35
90.20
90.32
1,447,179
-0.16(-0.18%)
Dec 21, 2012
90.52
90.61
90.26
90.48
8,225,127
+0.98(+1.09%)
Dec 20, 2012
89.77
90.03
89.27
89.50
6,171,696
+0.01(+0.02%)
Dec 19, 2012
89.53
90.04
89.35
89.49
6,594,170
+0.30(+0.33%)
Dec 18, 2012
89.85
90.13
88.74
89.19
16,246,122
-0.92(-1.02%)
Dec 17, 2012
91.41
91.42
90.08
90.11
9,282,223
-1.37(-1.50%)
Dec 14, 2012
91.18
91.56
91.09
91.48
5,178,937
+0.68(+0.75%)
Dec 13, 2012
90.51
91.17
90.39
90.80
8,622,146
+0.07(+0.07%)
Dec 12, 2012
91.65
92.03
90.72
90.73
9,619,611
-1.07(-1.16%)
Dec 11, 2012
91.97
92.00
91.65
91.80
5,104,401
-0.70(-0.76%)
Dec 10, 2012
92.49
92.57
92.17
92.50
2,883,618
+0.41(+0.44%)
Dec 07, 2012
92.15
92.49
92.03
92.09
5,432,655
-0.86(-0.92%)
Dec 06, 2012
93.15
93.31
92.89
92.95
3,109,106
+0.20(+0.22%)
Dec 05, 2012
92.81
93.11
92.64
92.75
2,672,680
-0.04(-0.05%)
Dec 04, 2012
92.53
92.82
92.40
92.80
3,494,343
+0.62(+0.67%)
Nov 30, 2012
92.69
92.73
92.12
92.18
5,012,242
-0.25(-0.27%)
Nov 29, 2012
92.23
92.66
92.08
92.43
3,737,691
+0.01(+0.02%)
Nov 28, 2012
93.05
93.22
92.40
92.42
4,832,564
-0.13(-0.14%)
Nov 27, 2012
92.29
92.62
92.11
92.55
3,444,448
+0.36(+0.39%)
Nov 26, 2012
92.45
92.72
92.15
92.19
3,789,206
+0.44(+0.47%)
Nov 24, 2012
91.82
91.93
91.68
91.75
1,336,417
+0.00(+0.00%)
Nov 23, 2012
91.82
91.93
91.68
91.75
1,336,417
-0.09(-0.10%)
Nov 21, 2012
91.74
91.91
91.61
91.84
3,281,784
-0.05(-0.06%)
Nov 20, 2012
92.69
92.83
91.88
91.89
6,307,563
-0.93(-1.00%)
Nov 19, 2012
92.67
92.93
92.56
92.82
4,902,781
-0.52(-0.56%)
Nov 16, 2012
93.34
93.95
93.28
93.35
6,217,132
-0.08(-0.09%)
Nov 15, 2012
93.15
93.83
93.07
93.43
7,512,857
-0.18(-0.19%)
Nov 14, 2012
92.87
93.66
92.78
93.61
6,355,459
+0.09(+0.09%)
Nov 13, 2012
93.66
93.68
93.07
93.52
3,876,910
+0.31(+0.33%)
Nov 12, 2012
92.95
93.35
92.92
93.21
2,805,211
+0.16(+0.17%)
Nov 09, 2012
92.80
93.06
92.47
93.06
6,818,830
+0.10(+0.11%)
Nov 08, 2012
91.44
92.97
91.17
92.95
11,614,679
+1.36(+1.48%)
Nov 07, 2012
91.56
91.99
91.42
91.60
13,633,831
+1.63(+1.81%)
Nov 06, 2012
90.51
90.75
89.96
89.96
6,071,163
-0.86(-0.94%)
Nov 05, 2012
90.72
91.04
90.70
90.82
3,970,474
+0.51(+0.56%)
Nov 02, 2012
89.59
90.35
89.56
90.31
4,775,849
-0.07(-0.07%)
Nov 01, 2012
90.69
90.77
90.18
90.38
4,954,341
-0.55(-0.60%)
Oct 31, 2012
90.42
91.18
90.39
90.92
6,818,361
+0.53(+0.59%)
Oct 26, 2012
90.39
90.39
90.39
0
+1.31(+1.47%)
Oct 25, 2012
88.86
89.58
88.69
89.08
7,180,549
-0.46(-0.51%)
Oct 24, 2012
89.82
90.13
89.54
89.54
9,259,112
-0.89(-0.99%)
Oct 23, 2012
89.99
90.46
89.94
90.43
7,815,676
+0.70(+0.78%)
Oct 19, 2012
88.70
89.78
88.65
89.73
10,335,991
+1.20(+1.36%)
Oct 18, 2012
89.27
89.57
88.35
88.53
11,611,806
-0.55(-0.61%)
Oct 17, 2012
89.31
89.38
88.87
89.07
9,405,571
-0.83(-0.93%)
Oct 16, 2012
90.58
90.61
89.88
89.91
7,324,597
-1.26(-1.38%)
Oct 15, 2012
91.23
91.50
90.97
91.17
4,119,148
-0.21(-0.23%)
Oct 12, 2012
91.45
91.97
91.23
91.37
6,695,332
+0.23(+0.25%)
Oct 11, 2012
89.89
91.14
89.84
91.14
7,046,994
+0.63(+0.69%)
Oct 10, 2012
89.52
90.63
89.38
90.52
7,366,739
+0.63(+0.71%)
Oct 09, 2012
89.53
90.06
89.46
89.88
6,448,216
-0.16(-0.18%)
Oct 08, 2012
89.91
90.12
89.69
90.05
2,127,911
+0.75(+0.84%)
Oct 06, 2012
89.60
89.69
89.12
89.29
11,316,784
+0.00(+0.00%)
Oct 05, 2012
89.60
89.69
89.12
89.29
11,315,902
-1.17(-1.30%)
Oct 04, 2012
91.00
91.25
90.34
90.47
8,431,821
-1.14(-1.25%)
Oct 03, 2012
91.29
91.62
91.11
91.61
5,156,769
+0.03(+0.03%)
Oct 02, 2012
91.33
91.78
91.25
91.58
4,803,020
-0.13(-0.14%)
Oct 01, 2012
91.37
91.74
90.94
91.70
6,570,140
+0.34(+0.37%)
Sep 28, 2012
91.76
92.11
91.06
91.37
9,752,820
+0.05(+0.06%)
Sep 27, 2012
91.61
91.79
91.03
91.31
6,997,650
-0.65(-0.71%)
Sep 26, 2012
91.62
92.01
91.53
91.97
9,779,951
+0.98(+1.08%)
Sep 25, 2012
90.32
91.01
89.83
90.99
8,012,620
+0.89(+0.99%)
Sep 24, 2012
89.92
90.25
89.87
90.10
4,931,670
+0.70(+0.78%)
Sep 21, 2012
88.81
89.47
88.75
89.40
5,634,501
+0.10(+0.12%)
Sep 20, 2012
89.84
89.97
88.98
89.30
6,259,769
+0.22(+0.25%)
Sep 19, 2012
89.25
89.28
88.71
89.08
8,026,073
+0.58(+0.66%)
Sep 18, 2012
88.78
88.92
88.23
88.50
7,295,827
+0.44(+0.50%)
Sep 17, 2012
87.43
88.19
87.38
88.06
7,577,339
+1.04(+1.20%)
Sep 14, 2012
88.09
88.15
86.83
87.01
22,938,394
-2.38(-2.66%)
Sep 13, 2012
90.02
90.53
88.46
89.39
16,696,017
-0.35(-0.39%)
Sep 12, 2012
89.89
90.03
89.50
89.74
9,572,744
-1.13(-1.25%)
Sep 11, 2012
91.22
91.28
90.68
90.87
4,790,246
-0.57(-0.63%)
Sep 10, 2012
90.98
91.45
90.84
91.45
6,678,428
+0.22(+0.24%)
Sep 07, 2012
92.78
92.81
91.15
91.23
9,972,996
-0.43(-0.47%)
Sep 06, 2012
92.33
92.33
91.61
91.65
8,844,223
-1.55(-1.67%)
Sep 05, 2012
93.28
93.55
93.08
93.20
4,713,230
-0.44(-0.47%)
Sep 04, 2012
93.35
93.87
93.23
93.65
8,170,134
-0.09(-0.10%)
Aug 31, 2012
92.32
93.74
92.28
93.74
12,524,828
+1.31(+1.41%)
Aug 30, 2012
92.68
92.80
92.28
92.43
5,295,141
+0.48(+0.52%)
Aug 29, 2012
92.19
92.21
91.71
91.96
5,126,149
-0.18(-0.20%)
Aug 27, 2012
91.99
92.33
91.94
92.14
5,321,998
+0.54(+0.58%)
Aug 24, 2012
92.09
92.15
91.50
91.60
6,814,703
-0.09(-0.10%)
Aug 23, 2012
91.55
91.85
91.49
91.69
9,318,079
+0.38(+0.42%)
Aug 22, 2012
90.66
91.38
90.43
91.31
15,102,265
+1.48(+1.65%)
Aug 21, 2012
89.15
89.87
88.56
89.83
12,783,651
+0.40(+0.44%)
Aug 20, 2012
89.21
89.68
89.17
89.43
6,031,769
+0.18(+0.21%)
Aug 17, 2012
89.10
89.63
89.04
89.25
8,639,610
+0.43(+0.49%)
Aug 16, 2012
89.70
89.91
88.46
88.82
18,039,334
-0.76(-0.85%)
Aug 15, 2012
90.29
90.42
89.47
89.58
15,247,493
-1.28(-1.41%)
Aug 14, 2012
90.98
91.31
90.83
90.86
10,890,287
-1.25(-1.35%)
Aug 13, 2012
92.56
92.76
92.10
92.10
4,828,250
-0.15(-0.17%)
Aug 11, 2012
92.62
92.71
92.18
92.26
6,365,962
+0.00(+0.00%)
Aug 10, 2012
92.62
92.71
92.18
92.26
6,365,962
+0.46(+0.50%)
Aug 09, 2012
91.58
91.96
90.83
91.80
10,291,465
-0.07(-0.07%)
Aug 08, 2012
92.60
92.76
91.77
91.86
9,878,872
-0.49(-0.53%)
Aug 07, 2012
92.45
92.57
92.06
92.35
9,010,843
-1.20(-1.29%)
Aug 06, 2012
93.70
94.05
93.48
93.56
5,005,142
+0.04(+0.04%)
Aug 03, 2012
93.83
93.97
93.04
93.52
12,377,895
-1.53(-1.61%)
Aug 02, 2012
95.11
95.92
94.78
95.05
10,861,667
+0.54(+0.57%)
Aug 01, 2012
94.33
95.22
94.06
94.52
10,861,696
-0.48(-0.50%)
Jul 31, 2012
95.07
95.13
94.17
94.99
10,169,993
+0.19(+0.20%)
Jul 30, 2012
94.03
94.83
93.93
94.80
8,226,609
+0.70(+0.75%)
Jul 27, 2012
95.13
95.22
92.99
94.10
20,051,080
-1.81(-1.89%)
Jul 26, 2012
96.33
96.52
95.87
95.91
9,019,852
-0.89(-0.92%)
Jul 25, 2012
96.41
96.84
96.30
96.80
7,274,582
+0.25(+0.26%)
Jul 24, 2012
95.47
96.71
95.42
96.55
9,214,506
+0.75(+0.79%)
Jul 23, 2012
96.17
96.27
95.59
95.79
8,384,583
+0.53(+0.56%)
Jul 20, 2012
94.92
95.43
94.79
95.26
8,692,356
+1.15(+1.22%)
Jul 19, 2012
94.09
94.55
93.83
94.11
7,163,031
-0.24(-0.26%)
Jul 18, 2012
94.67
94.73
94.33
94.35
5,476,348
+0.05(+0.05%)
Jul 17, 2012
94.67
95.08
94.22
94.30
7,633,553
-0.75(-0.79%)
Jul 16, 2012
95.43
95.66
94.93
95.04
7,186,307
+0.44(+0.46%)
Jul 14, 2012
94.65
94.66
94.19
94.61
5,701,013
+0.00(+0.00%)
Jul 13, 2012
94.65
94.66
94.19
94.61
5,700,877
-0.25(-0.26%)
Jul 12, 2012
94.52
94.89
94.41
94.85
8,766,939
+0.67(+0.71%)
Jul 11, 2012
94.18
94.83
93.94
94.19
8,138,723
+0.12(+0.12%)
Jul 10, 2012
93.65
94.29
93.54
94.07
5,854,635
+0.19(+0.20%)
Jul 09, 2012
93.29
93.94
93.10
93.88
7,710,132
+0.82(+0.88%)
Jul 06, 2012
92.77
93.17
92.73
93.06
7,945,122
+0.86(+0.93%)
Jul 05, 2012
91.81
92.52
91.73
92.20
8,157,537
+0.47(+0.51%)
Jul 03, 2012
92.25
92.28
91.70
91.73
7,883,271
-0.71(-0.77%)
Jul 02, 2012
91.88
93.17
91.82
92.44
10,674,951
+0.97(+1.06%)
Jun 30, 2012
91.38
91.81
91.08
91.47
11,424,091
-0.03(-0.03%)
Jun 29, 2012
91.38
91.81
91.08
91.50
12,153,313
-1.21(-1.30%)
Jun 28, 2012
93.04
93.17
92.66
92.71
7,194,148
+0.23(+0.25%)
Jun 27, 2012
92.49
92.66
92.11
92.48
8,019,138
+0.15(+0.16%)
Jun 26, 2012
92.17
92.78
92.04
92.33
7,333,473
-0.37(-0.39%)
Jun 25, 2012
92.35
92.83
92.28
92.70
8,365,494
+1.33(+1.46%)
Jun 22, 2012
92.01
92.25
91.36
91.37
10,714,518
-1.24(-1.33%)
Jun 21, 2012
92.05
93.00
92.00
92.60
13,377,226
+0.49(+0.53%)
Jun 20, 2012
91.04
92.46
90.69
92.11
18,773,316
+0.45(+0.49%)
Jun 19, 2012
92.29
92.36
91.59
91.66
11,258,208
-1.21(-1.31%)
Jun 18, 2012
92.93
93.06
92.28
92.87
9,165,293
+0.50(+0.54%)
Jun 15, 2012
92.51
92.71
92.19
92.38
8,786,361
+0.51(+0.56%)
Jun 14, 2012
92.05
92.29
91.49
91.87
10,519,668
-0.12(-0.13%)
Jun 13, 2012
91.24
92.29
90.90
91.98
15,188,050
+0.90(+0.99%)
Jun 12, 2012
91.33
91.81
90.99
91.08
14,944,097
-0.84(-0.91%)
Jun 11, 2012
91.20
92.24
91.19
91.92
14,632,281
+0.42(+0.46%)
Jun 08, 2012
92.63
92.78
91.04
91.51
15,379,162
-0.02(-0.02%)
Jun 07, 2012
91.10
91.90
90.91
91.53
25,858,204
+0.14(+0.15%)
Jun 06, 2012
93.23
93.25
91.39
91.39
28,469,628
-1.86(-2.00%)
Jun 05, 2012
93.93
94.01
93.25
93.25
17,080,048
-1.26(-1.34%)
Jun 04, 2012
94.50
95.14
94.23
94.52
15,983,823
-0.75(-0.79%)
Jun 02, 2012
94.18
95.29
93.93
95.27
32,191,686
+0.00(+0.00%)
Jun 01, 2012
94.18
95.29
93.93
95.27
32,190,640
+2.21(+2.37%)
May 31, 2012
92.65
94.14
92.38
93.06
42,743,880
+1.06(+1.16%)
May 30, 2012
91.40
92.13
91.39
92.00
23,543,172
+2.28(+2.54%)
May 29, 2012
89.99
90.30
89.71
89.72
8,054,053
-0.28(-0.31%)
May 25, 2012
90.02
90.10
89.81
90.00
6,476,538
+0.34(+0.37%)
May 24, 2012
89.88
90.28
89.53
89.66
14,062,464
-0.34(-0.38%)
May 23, 2012
90.11
90.82
89.97
90.01
16,103,645
+0.62(+0.69%)
May 22, 2012
89.53
89.62
89.02
89.39
16,872,728
-1.01(-1.11%)
May 21, 2012
90.36
90.77
90.16
90.39
13,140,075
-0.19(-0.21%)
May 18, 2012
89.90
90.76
89.79
90.58
13,900,272
+0.02(+0.02%)
May 17, 2012
89.00
90.64
88.99
90.56
20,377,076
+1.58(+1.77%)
May 16, 2012
88.23
89.11
88.04
88.99
8,860,601
+0.26(+0.29%)
May 15, 2012
88.31
88.78
88.12
88.73
9,277,506
+0.36(+0.40%)
May 14, 2012
88.15
88.47
87.96
88.37
12,051,235
+1.22(+1.40%)
May 11, 2012
87.15
87.23
86.76
87.16
7,179,485
+0.71(+0.83%)
May 10, 2012
86.08
86.51
85.65
86.44
8,641,903
-0.26(-0.29%)
May 09, 2012
87.12
87.21
86.38
86.70
7,992,018
+0.06(+0.07%)
May 08, 2012
86.56
87.16
86.54
86.64
8,297,463
+0.46(+0.53%)
May 07, 2012
86.29
86.40
86.08
86.18
4,426,190
+0.01(+0.02%)
May 04, 2012
85.68
86.20
85.62
86.16
8,730,228
+0.67(+0.78%)
May 03, 2012
85.07
85.60
85.01
85.49
4,830,188
-0.02(-0.03%)
May 02, 2012
85.49
85.57
85.19
85.51
4,888,957
+0.60(+0.70%)
May 01, 2012
85.65
85.78
84.65
84.92
9,892,490
-0.44(-0.52%)
Apr 30, 2012
85.54
85.67
85.26
85.36
5,770,357
+0.02(+0.03%)
Apr 27, 2012
85.14
85.39
84.97
85.34
3,868,399
+0.07(+0.09%)
Apr 26, 2012
85.43
85.46
84.83
85.26
7,053,747
+0.51(+0.60%)
Apr 25, 2012
84.70
85.36
84.17
84.75
12,176,752
-0.44(-0.51%)
Apr 24, 2012
85.57
85.68
85.18
85.19
5,960,350
-0.60(-0.70%)
Apr 23, 2012
85.93
86.15
85.70
85.80
7,105,970
+0.62(+0.73%)
Apr 20, 2012
84.81
85.22
84.64
85.18
6,932,906
+0.01(+0.02%)
Apr 19, 2012
85.31
85.47
85.14
85.16
7,386,596
+0.08(+0.09%)
Apr 18, 2012
85.16
85.21
84.93
85.08
5,599,922
+0.25(+0.29%)
Apr 17, 2012
84.78
85.00
84.58
84.83
7,420,020
-0.05(-0.06%)
Apr 16, 2012
84.91
85.56
84.81
84.89
10,631,223
-0.12(-0.15%)
Apr 13, 2012
84.51
85.05
84.49
85.01
11,831,157
+1.35(+1.62%)
Apr 12, 2012
84.16
84.21
83.54
83.66
12,381,609
-0.35(-0.42%)
Apr 11, 2012
84.19
84.44
83.93
84.01
11,975,395
-1.02(-1.20%)
Apr 10, 2012
84.36
85.34
84.24
85.02
19,821,132
+0.95(+1.13%)
Apr 09, 2012
84.06
84.23
83.85
84.07
19,756,900
+1.92(+2.34%)
Apr 05, 2012
82.22
82.27
81.73
82.15
8,747,054
+0.59(+0.72%)
Apr 04, 2012
81.32
81.58
81.06
81.56
13,875,793
+1.11(+1.37%)
Apr 03, 2012
82.22
82.54
80.45
80.45
20,306,356
-1.42(-1.73%)
Apr 02, 2012
82.22
82.43
81.63
81.87
12,293,062
+0.45(+0.55%)
Mar 30, 2012
82.88
82.92
81.42
81.42
13,046,164
-1.40(-1.69%)
Mar 29, 2012
82.74
82.87
82.42
82.82
10,600,800
+0.62(+0.75%)
Mar 28, 2012
81.94
82.68
81.89
82.21
10,866,919
-0.12(-0.14%)
Mar 27, 2012
81.84
82.51
81.79
82.32
9,607,785
+0.59(+0.72%)
Mar 26, 2012
81.88
82.01
81.13
81.73
11,187,448
-0.42(-0.51%)
Mar 23, 2012
81.78
82.29
81.76
82.16
11,665,535
+0.77(+0.95%)
Mar 22, 2012
81.49
81.55
81.18
81.39
11,037,502
+0.26(+0.32%)
Mar 21, 2012
80.45
81.20
80.41
81.12
14,113,400
+0.91(+1.13%)
Mar 20, 2012
80.14
80.46
79.72
80.22
13,013,555
+0.32(+0.40%)
Mar 19, 2012
80.81
80.90
79.60
79.90
19,307,720
-0.97(-1.19%)
Mar 16, 2012
80.19
80.87
79.97
80.86
18,503,400
+0.16(+0.20%)
Mar 15, 2012
80.48
81.09
80.46
80.70
19,504,112
+0.12(+0.15%)
Mar 14, 2012
81.79
81.82
80.52
80.58
33,781,872
-2.08(-2.52%)
Mar 13, 2012
83.65
83.75
82.65
82.66
19,862,576
-1.48(-1.76%)
Mar 12, 2012
84.41
84.56
84.09
84.14
7,275,811
-0.01(-0.02%)
Mar 09, 2012
83.81
84.17
83.38
84.16
9,612,388
+0.17(+0.20%)
Mar 08, 2012
84.41
84.59
83.92
83.99
10,999,239
-0.85(-1.00%)
Mar 07, 2012
85.24
85.35
84.77
84.84
7,671,988
-0.52(-0.61%)
Mar 06, 2012
85.23
85.71
85.22
85.36
8,680,909
+1.02(+1.21%)
Mar 05, 2012
84.88
85.22
84.34
84.34
9,538,390
-0.67(-0.79%)
Mar 02, 2012
84.62
85.25
84.58
85.01
9,190,602
+0.79(+0.94%)
Mar 01, 2012
84.30
84.67
83.85
84.22
16,902,054
-0.80(-0.94%)
Feb 29, 2012
85.70
85.74
84.68
85.02
19,660,464
-0.52(-0.61%)
Feb 28, 2012
86.07
86.26
85.39
85.55
9,137,138
-0.28(-0.33%)
Feb 27, 2012
85.80
86.05
85.52
85.83
11,298,761
+0.75(+0.89%)
Feb 24, 2012
84.88
85.13
84.68
85.07
7,840,492
+0.55(+0.65%)
Feb 23, 2012
84.09
84.87
83.94
84.52
7,132,017
-0.00(-0.01%)
Feb 22, 2012
83.91
84.54
83.86
84.53
10,685,475
+1.05(+1.26%)
Feb 21, 2012
83.82
83.93
83.23
83.47
11,513,409
-0.93(-1.11%)
Feb 17, 2012
83.89
84.43
83.81
84.41
8,753,863
-0.02(-0.03%)
Feb 16, 2012
84.91
85.15
84.08
84.43
12,480,147
-0.68(-0.80%)
Feb 15, 2012
85.19
85.63
85.07
85.11
9,455,386
-0.15(-0.18%)
Feb 14, 2012
85.03
85.64
84.88
85.26
11,423,556
+0.45(+0.53%)
Feb 13, 2012
84.42
84.98
84.30
84.81
8,870,850
+0.11(+0.13%)
Feb 10, 2012
84.57
84.95
84.37
84.71
9,934,653
+1.09(+1.30%)
Feb 09, 2012
83.89
84.02
82.99
83.62
15,851,940
-0.63(-0.75%)
Feb 08, 2012
84.13
84.56
83.97
84.25
10,515,163
+0.07(+0.08%)
Feb 07, 2012
84.44
84.63
83.82
84.18
12,141,598
-1.06(-1.24%)
Feb 06, 2012
84.49
85.29
84.23
85.24
8,536,193
+0.84(+1.00%)
Feb 03, 2012
84.32
84.57
83.97
84.40
17,219,626
-1.85(-2.15%)
Feb 02, 2012
86.13
86.51
85.90
86.25
7,730,036
-0.04(-0.04%)
Feb 01, 2012
86.70
86.81
86.02
86.29
10,945,834
-1.00(-1.15%)
Jan 31, 2012
86.14
87.33
86.09
87.29
11,073,172
+1.00(+1.16%)
Jan 30, 2012
86.56
86.96
86.20
86.29
11,613,254
+1.00(+1.18%)
Jan 27, 2012
85.11
85.47
84.52
85.29
7,151,174
+0.27(+0.31%)
Jan 26, 2012
84.26
85.02
84.21
85.02
10,575,064
+1.11(+1.33%)
Jan 25, 2012
83.83
85.62
83.71
83.91
17,814,484
-0.20(-0.24%)
Jan 24, 2012
84.30
84.30
83.63
84.11
7,997,198
+0.15(+0.18%)
Jan 23, 2012
83.88
84.25
83.46
83.96
10,071,586
-0.53(-0.63%)
Jan 20, 2012
85.02
85.20
84.49
84.50
9,065,912
-0.97(-1.13%)
Jan 19, 2012
86.19
86.36
85.17
85.46
11,941,826
-1.19(-1.38%)
Jan 18, 2012
87.78
87.84
86.61
86.66
8,035,302
-1.06(-1.21%)
Jan 17, 2012
87.36
87.85
87.27
87.72
7,545,015
+0.40(+0.46%)
Jan 13, 2012
87.47
87.86
87.26
87.31
13,593,773
+0.86(+0.99%)
Jan 12, 2012
86.64
86.81
86.13
86.45
9,975,390
-0.12(-0.14%)
Jan 11, 2012
85.98
86.72
85.94
86.58
11,953,887
+1.11(+1.30%)
Jan 10, 2012
85.04
85.86
85.00
85.46
12,366,561
-0.14(-0.17%)
Jan 09, 2012
85.57
86.34
85.45
85.61
7,726,992
-0.15(-0.18%)
Jan 06, 2012
85.05
85.93
85.02
85.76
10,173,531
+0.67(+0.79%)
Jan 05, 2012
85.36
86.03
84.92
85.09
8,951,530
-0.15(-0.18%)
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
.