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
EMC Corp
(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, 2014
30.17
29.74
29.74
29.74
11,340,800
-0.41(-1.36%)
Dec 30, 2014
30.49
30.65
30.08
30.15
9,367,779
-0.46(-1.50%)
Dec 29, 2014
30.74
30.76
30.54
30.61
9,922,934
-0.28(-0.91%)
Dec 26, 2014
30.70
30.92
30.70
30.89
5,984,922
+0.20(+0.65%)
Dec 24, 2014
30.61
30.69
30.69
30.69
4,266,200
+0.14(+0.46%)
Dec 23, 2014
30.50
30.68
30.38
30.55
14,596,051
+0.11(+0.36%)
Dec 22, 2014
30.10
30.48
30.04
30.44
15,979,024
+0.30(+1.00%)
Dec 19, 2014
29.95
30.53
29.95
30.14
26,089,390
+0.19(+0.63%)
Dec 18, 2014
29.14
29.95
29.14
29.95
18,561,174
+1.38(+4.83%)
Dec 17, 2014
28.20
28.72
28.11
28.57
17,825,442
+0.48(+1.71%)
Dec 16, 2014
28.12
28.72
27.97
28.09
21,839,124
-0.15(-0.53%)
Dec 15, 2014
28.49
28.62
28.09
28.24
14,944,724
-0.10(-0.35%)
Dec 12, 2014
28.98
29.01
28.26
28.34
15,007,898
-0.89(-3.04%)
Dec 11, 2014
29.43
29.66
29.13
29.23
9,860,615
-0.06(-0.20%)
Dec 10, 2014
29.76
29.94
29.25
29.29
13,575,656
-0.59(-1.97%)
Dec 09, 2014
29.64
29.93
29.28
29.88
10,311,404
+0.02(+0.07%)
Dec 08, 2014
30.26
30.33
29.81
29.86
10,680,132
-0.47(-1.55%)
Dec 05, 2014
30.31
30.46
30.24
30.33
9,300,296
+0.01(+0.03%)
Dec 04, 2014
30.27
30.43
30.10
30.32
9,328,507
+0.01(+0.03%)
Dec 03, 2014
30.19
30.36
30.16
30.31
9,882,698
+0.10(+0.33%)
Dec 02, 2014
30.29
30.36
29.97
30.21
8,420,304
-0.08(-0.26%)
Dec 01, 2014
30.23
30.47
30.16
30.29
10,497,688
-0.06(-0.20%)
Nov 28, 2014
30.25
30.54
30.15
30.35
6,164,994
+0.31(+1.03%)
Nov 26, 2014
29.89
30.04
30.04
30.04
8,939,100
+0.15(+0.50%)
Nov 25, 2014
29.92
30.08
29.81
29.89
8,182,348
+0.02(+0.07%)
Nov 24, 2014
29.98
30.11
29.65
29.87
10,340,978
-0.03(-0.10%)
Nov 21, 2014
30.29
30.34
29.84
29.90
10,173,830
+0.04(+0.13%)
Nov 20, 2014
29.82
30.15
29.73
29.86
12,298,450
-0.07(-0.23%)
Nov 19, 2014
30.39
30.39
29.72
29.93
17,821,884
-0.46(-1.51%)
Nov 18, 2014
30.28
30.66
30.25
30.39
14,849,613
+0.01(+0.03%)
Nov 17, 2014
29.95
30.39
29.78
30.38
17,902,884
+0.33(+1.10%)
Nov 14, 2014
29.44
30.13
29.44
30.05
18,904,440
+0.63(+2.14%)
Nov 13, 2014
29.30
29.58
29.28
29.42
10,442,364
-0.01(-0.03%)
Nov 12, 2014
28.91
29.44
28.78
29.43
9,826,877
+0.41(+1.41%)
Nov 11, 2014
29.25
29.30
28.96
29.02
9,052,434
-0.14(-0.48%)
Nov 10, 2014
29.10
29.24
28.97
29.16
8,664,573
+0.04(+0.14%)
Nov 07, 2014
29.24
29.41
29.02
29.12
9,587,462
-0.19(-0.65%)
Nov 06, 2014
29.03
29.34
28.93
29.31
11,689,441
+0.27(+0.93%)
Nov 05, 2014
29.02
29.14
28.56
29.04
11,200,172
+0.13(+0.45%)
Nov 04, 2014
29.02
29.25
28.90
28.91
8,397,666
-0.16(-0.55%)
Nov 03, 2014
28.80
29.20
28.75
29.07
11,257,092
+0.34(+1.18%)
Oct 31, 2014
28.71
28.89
28.60
28.73
12,617,115
+0.27(+0.95%)
Oct 30, 2014
28.28
28.68
28.24
28.46
11,946,837
+0.11(+0.39%)
Oct 29, 2014
28.51
28.74
28.23
28.35
9,382,109
-0.13(-0.46%)
Oct 28, 2014
28.22
28.54
28.21
28.48
16,894,008
+0.22(+0.78%)
Oct 27, 2014
28.18
28.17
28.17
28.26
10,636,177
+0.09(+0.32%)
Oct 24, 2014
27.89
28.19
27.76
28.17
13,506,754
+0.47(+1.70%)
Oct 23, 2014
27.64
27.85
27.29
27.70
16,463,224
+0.33(+1.21%)
Oct 22, 2014
26.69
27.88
26.11
27.37
28,059,342
+0.17(+0.63%)
Oct 21, 2014
27.15
27.30
26.92
27.20
18,656,044
+0.25(+0.93%)
Oct 20, 2014
26.83
27.05
26.67
26.95
16,439,747
-0.16(-0.59%)
Oct 17, 2014
27.08
27.33
26.92
27.11
15,728,629
+0.22(+0.82%)
Oct 16, 2014
26.81
27.13
26.70
26.89
16,424,931
-0.38(-1.39%)
Oct 15, 2014
27.00
27.43
26.65
27.27
23,123,304
-0.34(-1.23%)
Oct 14, 2014
27.68
28.02
27.52
27.61
14,650,196
+0.07(+0.25%)
Oct 13, 2014
27.93
28.05
27.54
27.54
15,298,188
-0.44(-1.57%)
Oct 10, 2014
28.53
28.71
27.98
27.98
19,880,340
-0.41(-1.44%)
Oct 09, 2014
28.54
28.85
28.29
28.39
17,278,068
-0.43(-1.49%)
Oct 08, 2014
28.24
28.86
28.14
28.82
19,899,968
+0.69(+2.45%)
Oct 07, 2014
28.56
28.57
28.12
28.13
14,638,081
-0.33(-1.16%)
Oct 06, 2014
28.86
28.94
28.36
28.46
10,542,567
-0.18(-0.63%)
Oct 03, 2014
28.61
28.79
28.58
28.64
9,002,808
+0.14(+0.49%)
Oct 02, 2014
28.36
28.63
28.14
28.50
12,321,120
+0.07(+0.25%)
Oct 01, 2014
29.13
29.20
28.39
28.43
20,998,356
-0.83(-2.84%)
Sep 30, 2014
29.05
29.39
28.86
29.26
24,442,160
+0.43(+1.49%)
Sep 29, 2014
28.62
28.99
28.53
28.83
14,972,052
-0.21(-0.72%)
Sep 26, 2014
28.80
29.13
28.64
29.04
15,659,000
+0.23(+0.80%)
Sep 25, 2014
29.65
29.72
28.75
28.81
19,573,368
-0.91(-3.06%)
Sep 24, 2014
29.83
29.98
29.42
29.72
19,571,908
-0.13(-0.44%)
Sep 23, 2014
29.62
30.08
29.58
29.85
21,322,268
+0.17(+0.57%)
Sep 22, 2014
30.03
30.18
29.57
29.68
47,341,104
+0.15(+0.51%)
Sep 19, 2014
29.83
29.90
29.51
29.53
22,521,860
-0.19(-0.64%)
Sep 18, 2014
29.49
29.75
29.47
29.72
24,194,452
+0.27(+0.92%)
Sep 17, 2014
29.60
29.69
29.18
29.45
13,945,016
-0.10(-0.34%)
Sep 16, 2014
29.49
29.66
29.29
29.55
10,109,898
+0.09(+0.31%)
Sep 15, 2014
29.67
29.67
29.30
29.46
16,749,841
-0.19(-0.64%)
Sep 12, 2014
29.62
29.79
29.53
29.65
16,326,742
-0.04(-0.13%)
Sep 11, 2014
29.50
29.89
29.45
29.69
18,247,256
+0.19(+0.64%)
Sep 10, 2014
29.21
29.60
29.13
29.50
14,852,017
+0.28(+0.96%)
Sep 09, 2014
29.34
29.41
29.16
29.22
11,964,503
-0.06(-0.20%)
Sep 08, 2014
28.99
29.32
28.96
29.28
13,291,887
+0.25(+0.86%)
Sep 05, 2014
29.03
29.07
28.79
29.03
10,675,696
-0.02(-0.07%)
Sep 04, 2014
29.53
29.65
29.04
29.05
19,848,402
-0.49(-1.66%)
Sep 03, 2014
29.59
29.68
29.44
29.54
10,994,045
+0.11(+0.37%)
Sep 02, 2014
29.40
29.50
29.09
29.43
10,560,184
-0.10(-0.34%)
Aug 29, 2014
29.45
29.53
29.53
29.53
6,137,300
+0.12(+0.41%)
Aug 28, 2014
29.36
29.48
29.26
29.41
5,060,480
-0.03(-0.10%)
Aug 27, 2014
29.56
29.61
29.35
29.44
6,194,064
-0.13(-0.44%)
Aug 26, 2014
29.66
29.75
29.41
29.57
7,540,989
-0.09(-0.30%)
Aug 25, 2014
29.74
29.87
29.54
29.66
10,819,091
+0.02(+0.07%)
Aug 22, 2014
29.67
29.68
29.50
29.64
9,539,397
+0.02(+0.07%)
Aug 21, 2014
29.77
29.95
29.61
29.62
10,668,354
-0.08(-0.27%)
Aug 20, 2014
29.78
29.81
29.48
29.70
11,459,729
-0.19(-0.64%)
Aug 19, 2014
29.91
29.96
29.78
29.89
8,513,241
-0.06(-0.20%)
Aug 18, 2014
29.81
30.13
29.72
29.95
12,177,853
+0.22(+0.74%)
Aug 15, 2014
29.84
29.84
29.52
29.73
15,370,758
-0.02(-0.07%)
Aug 14, 2014
29.52
29.82
29.47
29.75
10,093,789
+0.30(+1.02%)
Aug 13, 2014
29.41
29.54
29.36
29.45
14,576,600
+0.11(+0.37%)
Aug 12, 2014
29.31
29.41
29.14
29.34
9,545,530
-0.02(-0.07%)
Aug 11, 2014
29.14
29.45
29.05
29.36
15,948,776
+0.27(+0.93%)
Aug 08, 2014
28.88
29.10
28.88
29.09
10,926,287
+0.18(+0.62%)
Aug 07, 2014
29.31
29.50
28.80
28.91
13,368,398
-0.25(-0.86%)
Aug 06, 2014
29.02
29.30
28.98
29.16
20,134,492
-0.07(-0.24%)
Aug 05, 2014
29.33
29.48
29.09
29.23
16,004,698
-0.34(-1.15%)
Aug 04, 2014
29.12
29.62
29.11
29.57
16,478,180
+0.51(+1.75%)
Aug 01, 2014
29.08
29.20
28.68
29.06
20,923,162
-0.24(-0.82%)
Jul 31, 2014
29.53
29.74
29.30
29.30
18,832,732
-0.60(-2.01%)
Jul 30, 2014
29.55
29.90
28.63
29.90
22,454,440
+0.43(+1.46%)
Jul 29, 2014
29.62
29.72
29.34
29.47
17,613,168
-0.20(-0.67%)
Jul 28, 2014
29.13
29.77
29.13
29.67
29,935,318
+0.47(+1.61%)
Jul 25, 2014
28.76
29.24
28.75
29.20
23,563,204
+0.31(+1.07%)
Jul 24, 2014
28.70
28.98
28.67
28.89
21,329,070
+0.14(+0.49%)
Jul 23, 2014
28.72
29.59
28.59
28.75
49,336,440
+0.23(+0.81%)
Jul 22, 2014
28.32
28.86
28.26
28.52
28,673,948
+0.19(+0.67%)
Jul 21, 2014
28.20
28.37
27.76
28.33
51,503,276
+1.35(+5.00%)
Jul 18, 2014
26.83
27.00
26.76
26.98
12,925,390
+0.25(+0.94%)
Jul 17, 2014
26.95
27.00
26.68
26.73
12,371,577
-0.28(-1.04%)
Jul 16, 2014
26.89
27.06
26.80
27.01
10,509,168
+0.15(+0.56%)
Jul 15, 2014
26.87
26.94
26.75
26.86
15,987,078
-0.06(-0.22%)
Jul 14, 2014
26.73
26.95
26.72
26.92
12,399,416
+0.28(+1.05%)
Jul 11, 2014
26.73
26.74
26.50
26.64
11,385,676
-0.08(-0.30%)
Jul 10, 2014
26.44
26.78
26.38
26.72
10,551,354
+0.03(+0.11%)
Jul 09, 2014
26.45
26.70
26.44
26.69
13,332,725
+0.26(+0.98%)
Jul 08, 2014
26.78
26.83
26.39
26.43
25,568,188
-0.43(-1.60%)
Jul 07, 2014
26.81
26.93
26.74
26.86
9,012,452
-0.06(-0.22%)
Jul 03, 2014
26.68
26.92
26.92
26.92
6,947,900
+0.22(+0.82%)
Jul 02, 2014
26.56
26.72
26.48
26.70
9,752,709
+0.09(+0.34%)
Jul 01, 2014
26.44
26.76
26.34
26.61
13,214,959
+0.27(+1.03%)
Jun 30, 2014
26.48
26.48
26.28
26.34
11,879,148
-0.09(-0.34%)
Jun 27, 2014
26.09
26.43
26.06
26.43
19,513,480
+0.17(+0.65%)
Jun 26, 2014
26.30
26.31
26.00
26.26
8,761,638
-0.02(-0.08%)
Jun 25, 2014
26.07
26.30
25.90
26.28
18,314,402
+0.17(+0.65%)
Jun 24, 2014
26.25
26.40
26.06
26.11
16,378,762
-0.27(-1.02%)
Jun 23, 2014
26.20
26.39
26.15
26.38
11,934,343
+0.04(+0.15%)
Jun 20, 2014
26.85
26.88
26.13
26.34
26,219,428
-0.50(-1.86%)
Jun 19, 2014
26.85
26.88
26.66
26.84
10,966,376
+0.04(+0.15%)
Jun 18, 2014
26.49
26.84
26.46
26.80
13,111,148
+0.32(+1.21%)
Jun 17, 2014
26.66
26.70
26.39
26.48
14,306,559
-0.20(-0.75%)
Jun 16, 2014
26.58
26.79
26.51
26.68
11,447,564
+0.06(+0.23%)
Jun 13, 2014
26.60
26.70
26.44
26.62
11,075,136
+0.08(+0.30%)
Jun 12, 2014
26.83
26.87
26.44
26.54
14,027,999
-0.35(-1.30%)
Jun 11, 2014
26.54
26.96
26.53
26.89
13,503,213
+0.19(+0.71%)
Jun 10, 2014
26.57
26.70
26.50
26.70
9,139,785
+0.15(+0.56%)
Jun 06, 2014
26.59
26.60
26.48
26.55
8,959,057
+0.04(+0.15%)
Jun 05, 2014
26.39
26.52
26.24
26.51
8,928,158
+0.18(+0.68%)
Jun 04, 2014
26.38
26.50
26.30
26.33
13,570,892
-0.08(-0.30%)
Jun 03, 2014
26.54
26.60
26.30
26.41
10,616,698
-0.20(-0.75%)
Jun 02, 2014
26.57
26.70
26.50
26.61
6,323,483
+0.05(+0.19%)
May 30, 2014
26.70
26.79
26.48
26.56
10,937,915
-0.21(-0.78%)
May 29, 2014
26.71
26.82
26.54
26.77
7,540,034
+0.21(+0.79%)
May 28, 2014
26.63
26.67
26.39
26.56
9,104,289
-0.01(-0.04%)
May 27, 2014
26.58
26.65
26.47
26.57
13,180,433
-0.03(-0.11%)
May 23, 2014
26.45
26.60
26.60
26.60
10,826,600
+0.08(+0.32%)
May 22, 2014
26.34
26.55
26.28
26.52
4,844,338
+0.13(+0.48%)
May 21, 2014
26.39
26.45
26.28
26.39
10,189,418
+0.11(+0.42%)
May 20, 2014
26.38
26.40
26.03
26.28
11,670,691
-0.08(-0.30%)
May 19, 2014
26.12
26.36
26.10
26.36
10,604,469
+0.11(+0.42%)
May 16, 2014
25.86
26.30
25.85
26.25
24,799,348
+0.36(+1.39%)
May 15, 2014
25.77
25.96
25.62
25.89
15,625,816
+0.09(+0.35%)
May 14, 2014
25.61
25.88
25.51
25.80
14,621,928
+0.15(+0.58%)
May 13, 2014
25.63
25.73
25.50
25.65
9,188,943
+0.08(+0.31%)
May 12, 2014
25.49
25.70
25.48
25.57
14,404,323
+0.13(+0.51%)
May 09, 2014
25.22
25.44
25.12
25.44
11,736,623
+0.23(+0.91%)
May 08, 2014
25.32
25.49
25.17
25.21
11,057,337
-0.07(-0.28%)
May 07, 2014
25.43
25.49
25.05
25.28
17,121,116
-0.29(-1.13%)
May 06, 2014
25.67
25.79
25.52
25.57
15,254,829
-0.21(-0.81%)
May 05, 2014
25.55
25.79
25.45
25.78
10,130,948
+0.09(+0.35%)
May 02, 2014
25.62
25.87
25.59
25.69
16,840,312
+0.07(+0.27%)
May 01, 2014
25.70
25.77
25.51
25.62
15,915,147
-0.18(-0.70%)
Apr 30, 2014
25.39
25.85
25.30
25.80
23,483,956
+0.39(+1.53%)
Apr 29, 2014
25.49
25.51
25.15
25.41
17,300,496
+0.08(+0.32%)
Apr 28, 2014
25.56
25.58
24.92
25.33
23,914,862
-0.14(-0.55%)
Apr 25, 2014
25.51
25.68
25.38
25.47
16,312,450
-0.04(-0.16%)
Apr 24, 2014
26.03
26.07
25.41
25.51
25,859,514
-0.40(-1.54%)
Apr 23, 2014
26.18
26.29
25.43
25.91
50,957,440
-0.85(-3.18%)
Apr 22, 2014
26.89
27.22
26.74
26.76
25,510,012
-0.17(-0.63%)
Apr 21, 2014
26.72
27.00
26.65
26.93
11,794,210
+0.31(+1.16%)
Apr 17, 2014
26.56
26.62
26.62
26.62
23,434,000
-0.08(-0.30%)
Apr 16, 2014
27.08
27.14
26.55
26.70
19,686,624
-0.22(-0.82%)
Apr 15, 2014
26.82
26.99
26.44
26.92
12,617,477
+0.17(+0.64%)
Apr 14, 2014
26.80
26.84
26.56
26.75
15,757,828
+0.10(+0.38%)
Apr 11, 2014
26.92
26.96
26.63
26.65
19,031,468
-0.35(-1.30%)
Apr 10, 2014
27.47
27.71
26.98
27.00
21,502,324
-0.44(-1.60%)
Apr 09, 2014
27.38
27.52
27.19
27.44
14,279,083
+0.06(+0.22%)
Apr 08, 2014
27.12
27.46
27.02
27.38
13,522,425
+0.34(+1.26%)
Apr 07, 2014
27.35
27.42
26.88
27.04
24,848,814
-0.36(-1.31%)
Apr 04, 2014
28.02
28.10
27.39
27.40
22,626,392
-0.49(-1.76%)
Apr 03, 2014
27.91
27.97
27.66
27.89
13,010,297
-0.01(-0.04%)
Apr 02, 2014
27.83
27.99
27.73
27.90
10,716,392
+0.11(+0.40%)
Apr 01, 2014
27.48
27.80
27.48
27.79
14,682,238
+0.38(+1.39%)
Mar 31, 2014
27.56
27.75
27.41
27.41
13,858,523
-0.07(-0.25%)
Mar 28, 2014
27.37
27.68
27.33
27.48
13,801,830
+0.07(+0.26%)
Mar 27, 2014
27.26
27.57
27.01
27.41
22,551,404
+0.08(+0.29%)
Mar 26, 2014
28.26
28.26
27.26
27.33
32,542,178
-0.85(-3.02%)
Mar 25, 2014
27.99
28.24
27.96
28.18
17,371,120
+0.28(+1.00%)
Mar 24, 2014
27.91
28.08
27.50
27.90
22,209,856
-0.08(-0.29%)
Mar 21, 2014
27.97
28.00
27.80
27.98
24,629,004
+0.27(+0.97%)
Mar 20, 2014
27.62
28.00
27.56
27.71
15,084,937
+0.13(+0.47%)
Mar 19, 2014
27.84
27.95
27.42
27.58
14,579,433
-0.26(-0.93%)
Mar 18, 2014
27.55
27.91
27.51
27.84
23,186,476
+0.26(+0.94%)
Mar 17, 2014
27.10
27.67
27.03
27.58
23,562,864
+0.63(+2.34%)
Mar 14, 2014
26.96
27.32
26.90
26.95
26,396,744
-0.13(-0.48%)
Mar 13, 2014
27.21
27.68
26.93
27.08
31,021,230
-0.02(-0.07%)
Mar 12, 2014
26.75
27.21
26.62
27.10
25,561,764
+0.27(+1.01%)
Mar 11, 2014
27.19
27.34
26.76
26.83
27,304,092
-0.30(-1.11%)
Mar 10, 2014
26.96
27.17
26.88
27.13
19,735,028
+0.09(+0.33%)
Mar 07, 2014
26.99
27.15
26.82
27.04
20,408,580
+0.11(+0.41%)
Mar 06, 2014
26.96
27.08
26.81
26.93
17,103,378
+0.01(+0.04%)
Mar 05, 2014
26.85
27.19
26.79
26.92
17,891,056
+0.05(+0.19%)
Mar 04, 2014
26.44
26.95
26.44
26.87
25,696,996
+0.71(+2.71%)
Mar 03, 2014
25.90
26.27
25.77
26.16
15,873,783
-0.21(-0.80%)
Feb 28, 2014
26.50
26.60
26.19
26.37
20,512,772
-0.10(-0.38%)
Feb 27, 2014
26.20
26.50
26.07
26.47
20,365,992
+0.12(+0.46%)
Feb 26, 2014
25.70
26.45
25.67
26.35
28,584,024
+0.67(+2.61%)
Feb 25, 2014
25.59
25.76
25.48
25.68
17,144,640
-0.01(-0.04%)
Feb 24, 2014
25.45
25.91
25.44
25.69
15,990,200
+0.19(+0.75%)
Feb 21, 2014
25.50
25.84
25.48
25.50
19,299,264
+0.03(+0.12%)
Feb 20, 2014
25.23
25.55
25.22
25.47
14,406,317
+0.22(+0.87%)
Feb 19, 2014
25.42
25.58
25.25
25.25
19,259,056
-0.23(-0.90%)
Feb 18, 2014
25.52
25.59
25.34
25.48
30,661,148
+0.08(+0.31%)
Feb 14, 2014
25.11
25.40
25.40
25.40
25,606,500
+0.32(+1.28%)
Feb 13, 2014
24.87
25.23
24.75
25.08
18,257,636
-0.01(-0.04%)
Feb 12, 2014
25.00
25.18
24.88
25.09
12,444,179
+0.11(+0.44%)
Feb 11, 2014
24.93
25.03
24.75
24.98
20,117,304
+0.27(+1.09%)
Feb 10, 2014
24.40
24.74
24.35
24.71
16,660,540
+0.22(+0.90%)
Feb 07, 2014
24.19
24.53
24.05
24.49
28,237,610
+0.33(+1.37%)
Feb 06, 2014
23.95
24.28
23.92
24.16
32,972,924
+0.28(+1.17%)
Feb 05, 2014
23.61
23.97
23.48
23.88
23,648,654
+0.22(+0.93%)
Feb 04, 2014
23.84
23.87
23.47
23.66
30,527,856
-0.16(-0.67%)
Feb 03, 2014
24.15
24.40
23.73
23.82
35,476,936
-0.42(-1.73%)
Jan 31, 2014
24.34
24.50
24.19
24.24
37,967,792
-0.38(-1.54%)
Jan 30, 2014
24.60
24.75
24.41
24.62
37,222,636
-0.03(-0.12%)
Jan 29, 2014
25.07
25.45
24.45
24.65
61,244,552
-0.73(-2.88%)
Jan 28, 2014
25.37
25.58
25.24
25.38
24,782,626
+0.03(+0.12%)
Jan 27, 2014
25.51
25.65
25.32
25.35
24,135,344
-0.14(-0.55%)
Jan 24, 2014
26.22
26.27
25.47
25.49
25,849,562
-0.73(-2.78%)
Jan 23, 2014
26.02
26.25
25.72
26.22
23,236,382
+0.16(+0.61%)
Jan 22, 2014
25.89
26.45
25.84
26.06
21,096,354
-0.27(-1.03%)
Jan 21, 2014
26.34
26.47
26.00
26.33
20,981,952
+0.00(+0.00%)
Jan 17, 2014
26.25
26.33
26.33
26.33
24,885,400
-0.04(-0.15%)
Jan 16, 2014
26.19
26.39
26.14
26.37
31,288,262
+0.08(+0.30%)
Jan 15, 2014
25.74
26.31
25.61
26.29
35,869,816
+0.55(+2.14%)
Jan 14, 2014
25.14
25.75
25.05
25.74
30,228,452
+0.60(+2.39%)
Jan 13, 2014
25.23
25.35
25.09
25.14
21,971,398
-0.18(-0.71%)
Jan 10, 2014
25.29
25.38
25.18
25.32
15,901,109
-0.01(-0.04%)
Jan 09, 2014
25.56
25.62
25.22
25.33
12,983,870
-0.18(-0.71%)
Jan 08, 2014
25.48
25.82
25.40
25.51
22,492,074
-0.04(-0.16%)
Jan 07, 2014
24.94
25.59
24.90
25.55
22,267,220
+0.69(+2.78%)
Jan 06, 2014
25.07
25.12
24.85
24.86
16,235,646
-0.21(-0.84%)
Jan 03, 2014
25.10
25.11
24.95
25.07
12,767,358
+0.00(+0.00%)
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
.