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 30, 2012
82.68
82.72
81.22
81.22
13,077,993
-1.40(-1.69%)
Mar 29, 2012
82.54
82.66
82.22
82.62
10,626,663
+0.62(+0.75%)
Mar 28, 2012
81.75
82.48
81.69
82.01
10,893,432
-0.12(-0.14%)
Mar 27, 2012
81.64
82.31
81.59
82.12
9,631,226
+0.59(+0.72%)
Mar 26, 2012
81.68
81.81
80.93
81.54
11,214,743
-0.42(-0.51%)
Mar 23, 2012
81.58
82.09
81.56
81.96
11,693,996
+0.77(+0.95%)
Mar 22, 2012
81.29
81.35
80.99
81.19
11,064,431
+0.26(+0.32%)
Mar 21, 2012
80.25
81.00
80.22
80.93
14,147,834
+0.90(+1.13%)
Mar 20, 2012
79.94
80.26
79.52
80.02
13,045,305
+0.32(+0.40%)
Mar 19, 2012
80.62
80.70
79.41
79.70
19,354,826
-0.96(-1.19%)
Mar 16, 2012
79.99
80.67
79.78
80.67
18,548,544
+0.16(+0.20%)
Mar 15, 2012
80.28
80.89
80.27
80.51
19,551,698
+0.12(+0.15%)
Mar 14, 2012
81.59
81.62
80.32
80.38
33,864,292
-2.08(-2.52%)
Mar 13, 2012
83.45
83.55
82.45
82.46
19,911,036
-1.48(-1.76%)
Mar 12, 2012
84.21
84.35
83.88
83.94
7,293,562
-0.01(-0.02%)
Mar 09, 2012
83.61
83.97
83.18
83.95
9,635,840
+0.17(+0.20%)
Mar 08, 2012
84.21
84.39
83.71
83.79
11,026,075
-0.85(-1.00%)
Mar 07, 2012
85.03
85.14
84.56
84.63
7,690,706
-0.52(-0.61%)
Mar 06, 2012
85.02
85.50
85.02
85.16
8,702,089
+1.02(+1.21%)
Mar 05, 2012
84.67
85.02
84.13
84.13
9,561,662
-0.67(-0.79%)
Mar 02, 2012
84.41
85.05
84.37
84.81
9,213,025
+0.79(+0.94%)
Mar 01, 2012
84.10
84.47
83.64
84.02
16,943,290
-0.80(-0.94%)
Feb 29, 2012
85.50
85.53
84.48
84.82
19,708,430
-0.52(-0.61%)
Feb 28, 2012
85.86
86.05
85.19
85.34
9,159,431
-0.28(-0.33%)
Feb 27, 2012
85.59
85.84
85.32
85.62
11,326,327
+0.75(+0.89%)
Feb 24, 2012
84.67
84.93
84.47
84.87
7,859,621
+0.55(+0.65%)
Feb 23, 2012
83.89
84.67
83.73
84.32
7,149,418
-0.00(-0.01%)
Feb 22, 2012
83.70
84.33
83.65
84.32
10,711,546
+1.05(+1.26%)
Feb 21, 2012
83.62
83.73
83.03
83.27
11,541,499
-0.93(-1.11%)
Feb 17, 2012
83.68
84.22
83.61
84.20
8,775,221
-0.02(-0.03%)
Feb 16, 2012
84.70
84.94
83.88
84.22
12,510,596
-0.68(-0.80%)
Feb 15, 2012
84.98
85.42
84.86
84.90
9,478,455
-0.15(-0.18%)
Feb 14, 2012
84.82
85.43
84.67
85.06
11,451,427
+0.45(+0.53%)
Feb 13, 2012
84.22
84.77
84.10
84.61
8,892,493
+0.11(+0.13%)
Feb 10, 2012
84.36
84.74
84.16
84.50
9,958,892
+1.08(+1.30%)
Feb 09, 2012
83.68
83.81
82.79
83.42
15,890,615
-0.63(-0.75%)
Feb 08, 2012
83.93
84.35
83.77
84.04
10,540,818
+0.06(+0.08%)
Feb 07, 2012
84.23
84.42
83.62
83.98
12,171,221
-1.05(-1.24%)
Feb 06, 2012
84.28
85.08
84.03
85.03
8,557,020
+0.84(+1.00%)
Feb 03, 2012
84.12
84.36
83.76
84.20
17,261,638
-1.85(-2.15%)
Feb 02, 2012
85.92
86.30
85.69
86.04
7,748,895
-0.04(-0.04%)
Feb 01, 2012
86.49
86.60
85.81
86.08
10,972,540
-1.00(-1.15%)
Jan 31, 2012
85.93
87.12
85.88
87.08
11,100,188
+0.99(+1.16%)
Jan 30, 2012
86.35
86.75
85.99
86.08
11,641,587
+1.00(+1.18%)
Jan 27, 2012
84.90
85.26
84.31
85.08
7,168,621
+0.27(+0.31%)
Jan 26, 2012
84.05
84.82
84.01
84.82
10,600,865
+1.11(+1.33%)
Jan 25, 2012
83.63
85.41
83.50
83.71
17,857,948
-0.20(-0.24%)
Jan 24, 2012
84.10
84.10
83.43
83.91
8,016,709
+0.15(+0.18%)
Jan 23, 2012
83.68
84.05
83.26
83.76
10,096,158
-0.53(-0.63%)
Jan 20, 2012
84.82
85.00
84.28
84.29
9,088,031
-0.97(-1.13%)
Jan 19, 2012
85.98
86.15
84.97
85.26
11,970,961
-1.19(-1.38%)
Jan 18, 2012
87.57
87.63
86.40
86.44
8,054,906
-1.06(-1.21%)
Jan 17, 2012
87.15
87.64
87.06
87.50
7,563,423
+0.40(+0.46%)
Jan 13, 2012
87.26
87.65
87.05
87.10
13,626,939
+0.86(+0.99%)
Jan 12, 2012
86.43
86.60
85.92
86.24
9,999,728
-0.12(-0.14%)
Jan 11, 2012
85.77
86.51
85.73
86.37
11,983,052
+1.11(+1.30%)
Jan 10, 2012
84.83
85.65
84.79
85.26
12,396,732
-0.14(-0.17%)
Jan 09, 2012
85.36
86.13
85.24
85.40
7,745,845
-0.15(-0.18%)
Jan 06, 2012
84.84
85.72
84.82
85.55
10,198,352
+0.67(+0.79%)
Jan 05, 2012
85.15
85.82
84.72
84.88
8,973,370
-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
.