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 (%)
Mar 31, 2014
83.53
85.32
83.22
83.81
9,743,743
-0.21(-0.25%)
Mar 28, 2014
84.39
84.42
83.75
84.01
7,846,013
-0.48(-0.56%)
Mar 27, 2014
84.22
84.80
84.05
84.49
12,687,616
+0.42(+0.50%)
Mar 26, 2014
83.38
84.09
83.33
84.07
9,303,635
+0.65(+0.78%)
Mar 25, 2014
83.28
83.59
83.09
83.41
6,550,646
-0.31(-0.38%)
Mar 24, 2014
83.00
83.80
82.92
83.73
9,802,333
+0.59(+0.71%)
Mar 21, 2014
82.51
83.21
82.48
83.14
11,699,140
+0.89(+1.08%)
Mar 20, 2014
82.26
82.68
82.19
82.25
6,801,165
-0.15(-0.18%)
Mar 19, 2014
82.90
82.95
82.05
82.39
15,038,616
-0.65(-0.78%)
Mar 18, 2014
82.72
83.08
82.65
83.04
6,274,096
+0.30(+0.36%)
Mar 17, 2014
83.10
83.19
82.71
82.74
9,609,830
-0.62(-0.75%)
Mar 14, 2014
83.71
83.71
83.21
83.36
12,026,081
+0.02(+0.02%)
Mar 13, 2014
81.96
83.37
81.92
83.35
15,380,508
+1.11(+1.34%)
Mar 12, 2014
82.13
82.39
82.02
82.24
8,362,163
+0.57(+0.70%)
Mar 11, 2014
81.41
81.69
81.26
81.67
4,967,205
+0.22(+0.26%)
Mar 10, 2014
81.38
81.51
81.25
81.46
4,874,188
+0.12(+0.14%)
Mar 07, 2014
81.15
81.56
81.12
81.34
10,766,481
-0.51(-0.63%)
Mar 06, 2014
82.01
82.17
81.82
81.86
9,649,061
-0.81(-0.98%)
Mar 05, 2014
82.45
82.79
82.35
82.67
6,245,982
+0.18(+0.21%)
Mar 04, 2014
83.23
83.23
82.47
82.49
10,501,227
-1.26(-1.50%)
Mar 03, 2014
83.64
83.87
83.45
83.75
13,621,381
+0.56(+0.67%)
Feb 28, 2014
82.98
83.33
82.59
83.20
11,044,043
+0.05(+0.06%)
Feb 27, 2014
82.98
83.19
82.84
83.15
7,039,943
+0.45(+0.55%)
Feb 26, 2014
82.23
82.70
82.18
82.70
9,398,205
+0.44(+0.53%)
Feb 25, 2014
81.93
82.27
81.91
82.26
8,111,422
+0.73(+0.89%)
Feb 24, 2014
81.79
81.79
81.35
81.53
4,979,722
-0.21(-0.25%)
Feb 21, 2014
81.19
81.75
81.19
81.74
6,851,965
+0.43(+0.53%)
Feb 20, 2014
81.47
81.71
80.99
81.31
6,658,989
-0.20(-0.24%)
Feb 19, 2014
82.13
82.13
81.46
81.51
7,153,282
-0.34(-0.42%)
Feb 18, 2014
81.73
82.15
81.70
81.86
6,317,233
+0.18(+0.23%)
Feb 14, 2014
81.67
81.67
81.67
0
+0.05(+0.06%)
Feb 13, 2014
81.68
81.79
81.45
81.63
8,970,455
+0.46(+0.57%)
Feb 12, 2014
81.36
81.39
80.94
81.17
8,760,131
-0.42(-0.52%)
Feb 11, 2014
81.70
81.76
81.35
81.59
7,705,461
-0.48(-0.58%)
Feb 10, 2014
81.70
82.09
81.66
82.06
5,703,075
+0.23(+0.28%)
Feb 07, 2014
81.58
82.16
81.57
81.83
9,255,938
+0.07(+0.08%)
Feb 06, 2014
81.97
82.01
81.63
81.76
7,448,943
-0.35(-0.43%)
Feb 05, 2014
82.52
82.59
82.00
82.12
13,455,105
-0.77(-0.92%)
Feb 04, 2014
83.16
83.27
82.74
82.88
12,485,852
-0.89(-1.06%)
Feb 03, 2014
82.60
83.79
82.46
83.77
27,058,210
+1.01(+1.22%)
Jan 31, 2014
82.70
82.86
82.44
82.76
19,220,484
+0.55(+0.67%)
Jan 30, 2014
82.14
82.29
81.87
82.21
7,793,365
-0.24(-0.29%)
Jan 29, 2014
82.07
82.66
81.78
82.45
15,314,596
+0.67(+0.82%)
Jan 28, 2014
81.72
81.78
81.44
81.78
7,406,361
+0.20(+0.24%)
Jan 27, 2014
81.95
82.24
81.56
81.58
12,056,165
-0.57(-0.70%)
Jan 24, 2014
81.93
82.16
81.78
82.15
15,064,452
+0.53(+0.65%)
Jan 23, 2014
80.93
81.85
80.93
81.63
16,956,056
+1.14(+1.42%)
Jan 22, 2014
80.54
80.83
80.44
80.49
6,077,196
-0.20(-0.25%)
Jan 21, 2014
80.60
80.82
80.56
80.69
8,419,246
+0.06(+0.08%)
Jan 17, 2014
80.62
80.62
80.62
0
+0.34(+0.42%)
Jan 16, 2014
80.14
80.31
80.04
80.29
9,333,598
+0.54(+0.67%)
Jan 15, 2014
79.84
79.88
79.44
79.75
9,821,684
-0.08(-0.11%)
Jan 14, 2014
79.99
80.13
79.79
79.84
13,467,455
-0.37(-0.46%)
Jan 13, 2014
79.88
80.36
79.85
80.20
12,647,896
+0.40(+0.50%)
Jan 10, 2014
79.32
79.91
79.26
79.81
17,266,664
+0.94(+1.19%)
Jan 09, 2014
78.71
78.88
78.35
78.87
9,142,985
+0.46(+0.58%)
Jan 08, 2014
78.31
78.49
78.04
78.41
11,136,219
-0.21(-0.27%)
Jan 07, 2014
78.59
78.72
78.39
78.62
5,790,310
+0.20(+0.25%)
Jan 06, 2014
78.25
78.73
78.25
78.42
10,199,262
+0.33(+0.42%)
Jan 03, 2014
77.82
78.31
77.78
78.09
5,342,869
+0.00(+0.00%)
Jan 02, 2014
77.75
78.26
77.73
78.09
11,224,947
+0.24(+0.30%)
Dec 31, 2013
77.86
77.86
77.86
0
-0.50(-0.63%)
Dec 30, 2013
78.08
78.41
78.03
78.35
5,876,497
+0.54(+0.69%)
Dec 27, 2013
78.02
78.20
77.73
77.82
6,221,302
-0.22(-0.28%)
Dec 26, 2013
78.23
78.24
77.97
78.04
6,077,462
-0.30(-0.39%)
Dec 24, 2013
78.65
78.74
78.32
78.34
6,427,674
-0.63(-0.80%)
Dec 23, 2013
79.27
79.55
78.97
78.97
8,372,363
-0.45(-0.57%)
Dec 20, 2013
79.01
79.45
78.70
79.42
16,309,980
+1.20(+1.54%)
Dec 19, 2013
78.37
78.48
78.05
78.22
8,805,228
-0.08(-0.10%)
Dec 18, 2013
78.35
79.02
78.06
78.30
17,026,496
-0.40(-0.50%)
Dec 17, 2013
78.16
78.78
78.16
78.69
7,894,049
+0.35(+0.45%)
Dec 16, 2013
78.91
79.00
78.27
78.34
8,369,454
-0.29(-0.37%)
Dec 13, 2013
78.58
78.70
78.31
78.63
8,494,112
+0.38(+0.49%)
Dec 12, 2013
78.50
78.59
78.19
78.25
8,148,027
-0.30(-0.38%)
Dec 11, 2013
78.89
79.06
78.49
78.55
10,665,444
-0.61(-0.77%)
Dec 10, 2013
79.12
79.20
78.81
79.16
9,240,781
+0.56(+0.72%)
Dec 09, 2013
78.40
78.65
78.34
78.59
7,451,074
+0.18(+0.23%)
Dec 06, 2013
78.14
78.46
77.98
78.41
9,649,960
+0.37(+0.48%)
Dec 05, 2013
78.08
78.36
77.88
78.04
9,773,018
-0.22(-0.28%)
Dec 04, 2013
78.28
78.51
78.00
78.26
11,159,517
-0.75(-0.95%)
Dec 03, 2013
79.01
79.20
78.82
79.01
6,663,132
+0.29(+0.37%)
Dec 02, 2013
79.08
79.17
78.64
78.72
9,879,750
-0.62(-0.78%)
Nov 29, 2013
79.06
79.45
78.96
79.34
6,693,500
+0.02(+0.03%)
Nov 27, 2013
79.52
79.53
78.97
79.32
7,982,281
-0.14(-0.17%)
Nov 26, 2013
79.37
79.71
79.36
79.45
8,765,976
+0.30(+0.37%)
Nov 25, 2013
78.88
79.32
78.88
79.16
4,944,087
+0.23(+0.29%)
Nov 22, 2013
78.61
79.10
78.60
78.93
10,466,904
+0.73(+0.93%)
Nov 21, 2013
77.87
78.38
77.60
78.20
11,720,647
+0.13(+0.17%)
Nov 20, 2013
79.32
79.64
77.97
78.07
18,679,228
-1.35(-1.70%)
Nov 19, 2013
79.72
79.86
79.31
79.42
9,544,123
-0.61(-0.76%)
Nov 18, 2013
79.49
80.07
79.49
80.03
7,171,471
+0.48(+0.60%)
Nov 15, 2013
79.50
79.56
79.24
79.55
8,352,850
+0.16(+0.20%)
Nov 14, 2013
79.23
79.85
79.11
79.39
11,707,295
+0.77(+0.99%)
Nov 12, 2013
78.40
78.69
78.38
78.62
6,370,985
+0.36(+0.47%)
Nov 11, 2013
78.64
78.68
78.21
78.25
6,453,478
-0.30(-0.38%)
Nov 08, 2013
78.98
79.08
78.54
78.55
22,235,186
-1.94(-2.41%)
Nov 07, 2013
79.80
80.56
79.74
80.49
10,386,974
+0.68(+0.85%)
Nov 06, 2013
79.71
79.86
79.52
79.81
7,427,380
+0.04(+0.05%)
Nov 05, 2013
80.36
80.39
79.75
79.77
11,522,241
-0.96(-1.19%)
Nov 04, 2013
80.87
81.03
80.69
80.74
6,228,504
+0.08(+0.09%)
Nov 01, 2013
81.25
81.28
80.62
80.66
14,941,723
-0.88(-1.08%)
Oct 31, 2013
81.75
81.83
81.17
81.54
15,110,290
+0.17(+0.21%)
Oct 30, 2013
81.76
81.98
81.22
81.37
13,462,910
-0.49(-0.60%)
Oct 29, 2013
81.53
81.87
81.45
81.86
6,957,164
+0.11(+0.13%)
Oct 28, 2013
81.83
82.11
81.75
81.76
7,214,363
-0.28(-0.34%)
Oct 25, 2013
81.92
82.16
81.88
82.04
5,847,036
+0.30(+0.37%)
Oct 24, 2013
82.28
82.33
81.72
81.73
10,073,472
-0.32(-0.39%)
Oct 23, 2013
81.87
82.37
81.84
82.05
12,082,536
+0.32(+0.39%)
Oct 22, 2013
81.51
81.91
81.48
81.73
12,814,606
+0.90(+1.12%)
Oct 21, 2013
80.99
81.00
80.65
80.83
8,130,223
-0.26(-0.32%)
Oct 18, 2013
81.14
81.42
81.04
81.09
12,523,975
+0.17(+0.22%)
Oct 17, 2013
80.70
81.15
80.52
80.92
14,911,448
+0.73(+0.91%)
Oct 16, 2013
79.14
80.20
78.99
80.19
19,086,694
+0.99(+1.25%)
Oct 15, 2013
79.66
79.77
79.19
79.20
10,918,305
-0.05(-0.07%)
Oct 14, 2013
79.84
80.03
79.04
79.25
5,551,403
-0.64(-0.80%)
Oct 11, 2013
80.42
80.48
79.86
79.89
8,581,591
-0.03(-0.03%)
Oct 10, 2013
79.39
79.95
79.17
79.92
13,125,763
+0.13(+0.16%)
Oct 09, 2013
80.20
80.26
79.77
79.79
11,139,545
-0.64(-0.80%)
Oct 08, 2013
80.29
80.69
80.17
80.43
7,792,945
+0.02(+0.03%)
Oct 07, 2013
80.45
80.58
80.29
80.41
7,599,995
+0.33(+0.41%)
Oct 04, 2013
80.05
80.14
79.81
80.08
7,322,313
-0.06(-0.08%)
Oct 03, 2013
80.11
80.61
80.08
80.14
8,771,520
-0.13(-0.16%)
Oct 02, 2013
80.25
80.67
80.12
80.27
7,874,519
+0.12(+0.15%)
Oct 01, 2013
80.23
80.33
79.95
80.15
10,014,976
-0.24(-0.30%)
Sep 30, 2013
80.59
80.77
80.23
80.40
11,160,464
-0.12(-0.15%)
Sep 27, 2013
80.31
80.71
80.28
80.52
8,551,878
+0.20(+0.24%)
Sep 26, 2013
80.46
80.56
80.24
80.32
6,756,235
-0.57(-0.70%)
Sep 25, 2013
80.50
81.06
80.49
80.89
10,737,176
+0.17(+0.21%)
Sep 24, 2013
80.09
80.73
79.98
80.72
15,131,491
+0.86(+1.08%)
Sep 23, 2013
79.50
79.89
79.42
79.86
13,525,257
+0.58(+0.73%)
Sep 20, 2013
79.10
79.47
78.92
79.28
11,147,688
+0.42(+0.53%)
Sep 19, 2013
79.38
79.41
78.70
78.86
15,384,640
-0.47(-0.59%)
Sep 18, 2013
78.30
79.75
77.81
79.33
26,087,972
+0.97(+1.23%)
Sep 17, 2013
78.11
78.39
77.80
78.36
11,637,669
+0.64(+0.83%)
Sep 16, 2013
78.82
78.80
77.71
77.72
11,547,378
-0.52(-0.67%)
Sep 13, 2013
78.21
78.45
78.00
78.24
8,083,192
+0.30(+0.39%)
Sep 12, 2013
78.47
78.58
77.87
77.94
8,257,232
-0.11(-0.14%)
Sep 11, 2013
77.77
78.06
77.21
78.05
11,848,773
+0.69(+0.89%)
Sep 10, 2013
77.62
78.08
77.35
77.36
10,678,058
-0.54(-0.70%)
Sep 09, 2013
78.43
78.44
77.89
77.90
9,091,626
+0.04(+0.05%)
Sep 06, 2013
78.02
78.45
77.68
77.86
12,544,870
+0.39(+0.50%)
Sep 05, 2013
78.18
78.28
77.47
77.48
16,221,936
-1.10(-1.39%)
Sep 04, 2013
78.92
79.07
78.54
78.57
6,060,441
-0.17(-0.22%)
Sep 03, 2013
79.03
79.09
78.21
78.75
15,992,938
-1.13(-1.41%)
Aug 30, 2013
79.90
80.39
79.69
79.87
11,926,683
-0.09(-0.11%)
Aug 29, 2013
79.04
80.11
78.97
79.97
8,853,496
+0.63(+0.80%)
Aug 28, 2013
79.44
79.56
79.08
79.33
9,947,634
-0.65(-0.81%)
Aug 27, 2013
79.35
80.07
79.16
79.98
15,350,843
+0.99(+1.26%)
Aug 26, 2013
78.80
79.05
78.62
78.99
7,806,335
+0.39(+0.50%)
Aug 23, 2013
77.63
78.67
77.43
78.59
23,143,682
+0.84(+1.09%)
Aug 22, 2013
77.21
77.79
77.05
77.75
11,561,015
+0.78(+1.02%)
Aug 21, 2013
77.45
77.77
76.95
76.97
17,579,228
-0.85(-1.09%)
Aug 20, 2013
77.54
77.89
77.51
77.82
13,335,630
+0.60(+0.77%)
Aug 19, 2013
77.57
77.63
77.03
77.22
11,971,299
-0.68(-0.87%)
Aug 16, 2013
78.34
78.35
77.37
77.90
13,503,708
-0.27(-0.35%)
Aug 15, 2013
78.45
78.85
78.14
78.17
15,718,472
-1.07(-1.35%)
Aug 14, 2013
79.08
79.40
79.03
79.24
8,531,448
+0.12(+0.15%)
Aug 13, 2013
79.38
79.40
78.98
79.12
15,240,829
-1.16(-1.45%)
Aug 12, 2013
81.10
81.11
80.24
80.28
9,999,106
-0.55(-0.68%)
Aug 09, 2013
80.33
80.84
80.24
80.83
4,808,165
+0.13(+0.16%)
Aug 08, 2013
80.62
81.09
80.48
80.70
7,312,383
+0.22(+0.27%)
Aug 07, 2013
80.01
80.59
80.01
80.48
9,531,768
+0.60(+0.75%)
Aug 06, 2013
79.53
79.89
79.38
79.89
6,089,052
+0.23(+0.29%)
Aug 05, 2013
80.03
80.07
79.54
79.66
8,773,514
-0.62(-0.77%)
Aug 02, 2013
79.89
80.34
79.87
80.27
12,700,024
+0.87(+1.10%)
Aug 01, 2013
80.25
80.25
79.13
79.40
18,004,644
-1.56(-1.93%)
Jul 31, 2013
79.73
81.13
79.57
80.96
13,945,578
+0.29(+0.36%)
Jul 30, 2013
80.97
81.00
80.47
80.67
4,836,144
-0.03(-0.04%)
Jul 29, 2013
80.92
81.05
80.49
80.70
8,510,923
-0.59(-0.73%)
Jul 26, 2013
81.22
81.40
80.91
81.29
9,039,911
+0.50(+0.61%)
Jul 25, 2013
80.41
80.88
80.29
80.79
8,571,582
-0.03(-0.04%)
Jul 24, 2013
80.92
81.10
80.28
80.82
11,777,096
-1.04(-1.27%)
Jul 23, 2013
81.69
81.94
81.43
81.86
6,671,990
-0.35(-0.42%)
Jul 22, 2013
82.21
82.45
82.03
82.21
5,284,605
+0.12(+0.15%)
Jul 19, 2013
81.42
82.09
81.38
82.09
11,339,039
+1.28(+1.58%)
Jul 18, 2013
81.64
81.69
80.79
80.81
12,060,918
-1.00(-1.22%)
Jul 17, 2013
82.08
82.21
81.68
81.81
7,891,171
+0.12(+0.15%)
Jul 16, 2013
81.51
81.76
81.39
81.68
4,855,783
+0.28(+0.34%)
Jul 15, 2013
81.03
81.43
80.96
81.40
6,085,787
+0.43(+0.53%)
Jul 12, 2013
81.44
81.54
80.69
80.97
6,293,345
-0.07(-0.08%)
Jul 11, 2013
80.77
81.09
80.39
81.04
13,319,719
+0.94(+1.18%)
Jul 10, 2013
80.73
80.73
79.91
80.10
14,300,665
-0.64(-0.79%)
Jul 09, 2013
80.80
80.90
80.49
80.73
6,252,851
+0.08(+0.10%)
Jul 08, 2013
80.49
80.85
80.40
80.65
10,701,084
+0.77(+0.97%)
Jul 05, 2013
80.64
80.81
79.81
79.88
19,307,194
-2.82(-3.41%)
Jul 03, 2013
82.92
83.18
82.70
82.70
5,111,265
-0.25(-0.30%)
Jul 02, 2013
83.06
83.29
82.87
82.94
7,095,629
-0.05(-0.06%)
Jul 01, 2013
82.49
83.06
82.26
83.00
7,317,109
+0.17(+0.20%)
Jun 28, 2013
81.76
82.86
81.54
82.83
16,022,602
+0.56(+0.68%)
Jun 27, 2013
82.16
82.48
81.71
82.27
16,034,603
+0.83(+1.02%)
Jun 26, 2013
81.75
81.79
81.03
81.44
18,109,402
+0.52(+0.65%)
Jun 25, 2013
81.68
81.77
80.90
80.91
14,770,599
-0.73(-0.89%)
Jun 24, 2013
80.87
82.04
80.82
81.64
32,784,996
+0.34(+0.41%)
Jun 21, 2013
82.61
82.81
81.28
81.30
26,378,160
-1.40(-1.69%)
Jun 20, 2013
83.06
83.41
81.96
82.70
37,198,096
-1.38(-1.64%)
Jun 19, 2013
85.31
85.34
83.72
84.08
22,850,396
-0.88(-1.03%)
Jun 18, 2013
84.64
85.26
84.54
84.96
6,923,499
+0.05(+0.05%)
Jun 17, 2013
85.52
85.56
84.75
84.92
7,976,064
-0.45(-0.53%)
Jun 14, 2013
85.58
86.00
85.37
85.37
8,906,041
-0.20(-0.24%)
Jun 13, 2013
84.80
85.63
84.67
85.57
16,674,176
+1.32(+1.57%)
Jun 12, 2013
84.75
85.37
84.20
84.25
13,590,869
-1.22(-1.43%)
Jun 11, 2013
84.20
85.47
84.09
85.47
17,121,496
+1.00(+1.19%)
Jun 10, 2013
84.53
84.84
84.29
84.47
10,523,362
-0.41(-0.48%)
Jun 07, 2013
85.67
86.12
84.87
84.87
13,945,769
-1.55(-1.79%)
Jun 06, 2013
86.16
87.59
85.81
86.42
11,900,173
-0.05(-0.06%)
Jun 05, 2013
85.72
86.49
85.60
86.47
10,741,306
+1.18(+1.38%)
Jun 04, 2013
85.47
85.87
85.25
85.29
10,005,619
-0.80(-0.92%)
Jun 03, 2013
85.34
86.62
85.28
86.09
20,752,502
+0.45(+0.53%)
May 31, 2013
86.02
86.06
84.67
85.63
24,269,850
-0.29(-0.34%)
May 30, 2013
86.23
86.32
85.69
85.92
13,381,129
-0.21(-0.24%)
May 29, 2013
85.76
86.18
85.64
86.13
15,100,943
+0.96(+1.12%)
May 28, 2013
86.86
86.99
85.16
85.17
18,133,394
-2.22(-2.54%)
May 24, 2013
87.52
87.85
87.33
87.39
7,160,644
+0.12(+0.14%)
May 23, 2013
87.65
87.72
86.62
87.27
12,305,589
+0.41(+0.47%)
May 22, 2013
88.30
88.70
86.64
86.86
24,540,806
-1.31(-1.49%)
May 21, 2013
87.49
88.19
87.11
88.17
10,400,681
+0.69(+0.79%)
May 20, 2013
88.01
88.04
87.38
87.48
7,805,003
-0.10(-0.12%)
May 17, 2013
88.25
88.40
87.52
87.58
9,938,258
-1.12(-1.27%)
May 16, 2013
88.27
88.99
88.24
88.71
11,307,638
+0.91(+1.04%)
May 15, 2013
87.94
88.08
87.11
87.79
19,524,904
-0.37(-0.42%)
May 13, 2013
88.20
88.43
88.01
88.17
10,760,191
-0.68(-0.77%)
May 10, 2013
89.60
89.62
88.18
88.85
15,624,842
-0.97(-1.07%)
May 09, 2013
90.17
90.77
89.77
89.81
10,060,030
-0.23(-0.26%)
May 08, 2013
89.99
90.41
89.91
90.05
7,662,232
+0.14(+0.16%)
May 07, 2013
89.93
90.16
89.82
89.90
6,744,877
-0.35(-0.39%)
May 06, 2013
90.64
90.72
90.02
90.26
6,845,531
-0.22(-0.25%)
May 03, 2013
91.40
92.66
90.41
90.48
15,081,096
-2.18(-2.36%)
May 02, 2013
92.47
92.75
92.41
92.66
5,575,714
-0.12(-0.13%)
May 01, 2013
92.37
92.97
92.35
92.78
14,333,823
+0.94(+1.03%)
Apr 30, 2013
92.03
92.35
91.59
91.84
5,996,857
+0.05(+0.06%)
Apr 29, 2013
92.27
92.38
91.65
91.79
6,584,280
-0.34(-0.36%)
Apr 26, 2013
91.98
92.21
91.29
92.12
6,561,664
+0.84(+0.92%)
Apr 25, 2013
91.27
91.36
91.16
91.29
5,756,306
-0.40(-0.43%)
Apr 24, 2013
91.44
91.70
91.31
91.68
4,920,254
+0.23(+0.25%)
Apr 23, 2013
92.03
92.42
91.37
91.45
10,772,460
-0.32(-0.35%)
Apr 22, 2013
91.71
92.05
91.59
91.77
6,053,088
+0.07(+0.07%)
Apr 19, 2013
91.79
91.82
91.56
91.71
7,332,039
-0.19(-0.21%)
Apr 18, 2013
91.69
92.00
91.53
91.90
9,388,319
+0.22(+0.24%)
Apr 17, 2013
91.31
92.23
91.31
91.68
12,082,303
+0.60(+0.66%)
Apr 16, 2013
91.03
91.48
91.00
91.07
8,777,566
-0.75(-0.82%)
Apr 15, 2013
91.18
91.86
90.99
91.83
17,342,674
+0.79(+0.87%)
Apr 12, 2013
90.59
91.04
90.26
91.03
12,395,578
+1.34(+1.49%)
Apr 11, 2013
89.72
89.96
89.51
89.70
10,047,674
+0.17(+0.19%)
Apr 10, 2013
90.03
90.09
89.52
89.53
14,418,604
-1.25(-1.37%)
Apr 09, 2013
91.11
91.27
90.62
90.77
9,611,420
-0.22(-0.25%)
Apr 08, 2013
91.56
91.74
90.92
91.00
10,742,142
-0.70(-0.77%)
Apr 05, 2013
91.74
92.15
91.56
91.70
24,950,188
+1.81(+2.02%)
Apr 04, 2013
89.29
89.90
89.20
89.89
12,544,128
+1.06(+1.19%)
Apr 03, 2013
88.33
89.07
88.29
88.82
12,760,769
+0.79(+0.90%)
Apr 02, 2013
88.15
88.21
87.91
88.03
7,283,414
-0.36(-0.41%)
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
.