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
Starwood Hotels & Resorts
(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 (%)
Apr 30, 2015
87.53
87.75
84.99
85.95
7,677,474
-1.58(-1.81%)
Apr 29, 2015
87.56
87.99
86.52
87.53
19,611,860
+6.73(+8.33%)
Apr 28, 2015
81.30
81.53
80.06
80.80
3,568,641
-0.44(-0.54%)
Apr 27, 2015
83.37
83.52
80.72
81.24
4,958,103
-1.89(-2.27%)
Apr 24, 2015
83.93
84.06
83.05
83.13
1,380,049
-0.21(-0.25%)
Apr 23, 2015
83.47
84.02
83.29
83.34
2,200,723
-0.17(-0.20%)
Apr 22, 2015
83.77
84.20
82.44
83.51
2,367,029
-0.22(-0.26%)
Apr 21, 2015
82.83
84.30
82.29
83.73
3,454,715
+1.26(+1.53%)
Apr 20, 2015
82.33
82.63
81.95
82.47
2,720,687
+0.58(+0.71%)
Apr 17, 2015
82.28
82.77
81.77
81.89
5,287,099
-0.58(-0.70%)
Apr 16, 2015
83.00
83.22
82.25
82.47
2,155,637
-0.65(-0.78%)
Apr 15, 2015
83.66
84.00
83.05
83.12
2,008,975
-0.08(-0.10%)
Apr 14, 2015
83.74
83.83
82.93
83.20
1,974,822
-0.42(-0.50%)
Apr 13, 2015
84.10
84.31
83.53
83.62
1,504,152
-0.73(-0.87%)
Apr 10, 2015
84.41
85.01
84.05
84.35
1,754,476
+0.11(+0.13%)
Apr 09, 2015
84.62
84.75
83.90
84.24
5,525,867
-0.45(-0.53%)
Apr 08, 2015
85.10
85.88
84.41
84.69
3,279,456
+0.30(+0.36%)
Apr 07, 2015
85.04
85.24
84.14
84.39
4,942,678
-0.50(-0.59%)
Apr 06, 2015
83.34
85.10
82.96
84.89
2,471,360
+0.80(+0.95%)
Apr 02, 2015
84.04
84.09
84.09
84.09
1,210,900
+0.13(+0.15%)
Apr 01, 2015
83.37
83.97
82.68
83.96
1,355,795
+0.46(+0.55%)
Mar 31, 2015
84.00
84.47
83.43
83.50
2,145,777
-0.83(-0.98%)
Mar 30, 2015
85.76
85.83
84.31
84.33
1,696,071
-0.90(-1.06%)
Mar 27, 2015
84.70
85.57
84.16
85.23
4,866,519
+0.45(+0.53%)
Mar 26, 2015
81.03
86.76
80.72
84.78
12,745,324
+3.14(+3.85%)
Mar 25, 2015
82.23
82.67
81.63
81.64
2,901,500
-1.33(-1.60%)
Mar 24, 2015
84.68
84.68
82.95
82.97
3,101,484
-1.94(-2.28%)
Mar 23, 2015
84.16
85.20
83.67
84.91
2,233,599
+0.52(+0.62%)
Mar 20, 2015
84.07
84.56
83.47
84.39
3,903,905
+0.89(+1.07%)
Mar 19, 2015
82.89
83.93
82.06
83.50
5,267,686
+0.35(+0.42%)
Mar 18, 2015
82.00
83.22
81.03
83.15
4,687,182
+1.15(+1.40%)
Mar 17, 2015
81.47
82.29
81.00
82.00
4,523,140
+0.49(+0.60%)
Mar 16, 2015
81.32
81.64
80.77
81.51
4,166,615
+0.74(+0.92%)
Mar 13, 2015
80.90
80.94
80.12
80.77
2,907,861
-0.43(-0.53%)
Mar 12, 2015
80.68
82.06
80.64
81.20
1,955,836
+0.91(+1.13%)
Mar 11, 2015
79.62
80.45
79.43
80.29
3,022,507
+0.98(+1.24%)
Mar 10, 2015
79.69
79.98
79.09
79.31
3,037,963
-1.32(-1.64%)
Mar 09, 2015
80.62
80.90
80.33
80.63
2,769,574
-0.06(-0.07%)
Mar 06, 2015
80.04
80.83
79.94
80.69
3,600,600
-0.06(-0.07%)
Mar 05, 2015
81.33
81.62
80.54
80.75
1,870,946
-0.19(-0.23%)
Mar 04, 2015
81.74
82.33
80.71
80.94
2,138,638
-1.39(-1.69%)
Mar 03, 2015
82.07
83.21
81.65
82.33
3,033,405
-0.53(-0.64%)
Mar 02, 2015
80.37
83.30
79.74
82.86
3,797,450
+2.53(+3.15%)
Feb 27, 2015
80.00
80.59
79.87
80.33
3,088,302
+0.33(+0.41%)
Feb 26, 2015
80.00
80.09
79.54
80.00
2,056,033
-0.22(-0.27%)
Feb 25, 2015
79.91
80.63
79.61
80.22
1,503,188
+0.41(+0.51%)
Feb 24, 2015
79.49
79.97
78.83
79.81
1,343,683
+0.36(+0.45%)
Feb 23, 2015
80.20
80.33
79.28
79.45
1,825,913
-0.81(-1.01%)
Feb 20, 2015
79.14
80.44
78.60
80.26
2,518,274
+0.80(+1.01%)
Feb 19, 2015
79.96
80.30
79.36
79.46
2,096,752
-0.10(-0.13%)
Feb 18, 2015
80.11
80.39
78.84
79.56
3,603,443
-1.08(-1.34%)
Feb 17, 2015
80.97
82.42
80.53
80.64
6,577,404
+2.09(+2.66%)
Feb 13, 2015
78.11
78.55
78.55
78.55
2,205,000
+0.67(+0.86%)
Feb 12, 2015
76.65
77.98
76.37
77.88
2,227,766
+1.62(+2.12%)
Feb 11, 2015
76.20
77.30
75.94
76.26
2,812,487
+0.33(+0.43%)
Feb 10, 2015
77.20
78.15
74.76
75.93
8,734,300
+4.70(+6.60%)
Feb 09, 2015
71.45
71.75
70.71
71.23
4,315,439
-0.43(-0.60%)
Feb 06, 2015
74.30
74.30
71.44
71.66
7,755,852
-2.94(-3.94%)
Feb 05, 2015
73.89
74.72
73.62
74.60
1,432,693
+0.91(+1.23%)
Feb 04, 2015
73.65
74.68
73.39
73.69
1,807,450
-0.58(-0.78%)
Feb 03, 2015
72.18
74.33
72.17
74.27
2,074,526
+2.29(+3.18%)
Feb 02, 2015
72.05
72.14
70.66
71.98
2,321,888
+0.01(+0.01%)
Jan 30, 2015
72.48
73.13
71.89
71.97
2,418,749
-1.61(-2.19%)
Jan 29, 2015
73.03
73.73
72.06
73.58
1,824,124
+0.96(+1.32%)
Jan 28, 2015
74.50
74.50
72.55
72.62
1,926,165
-1.42(-1.92%)
Jan 27, 2015
74.54
74.89
73.72
74.04
1,523,022
-1.27(-1.69%)
Jan 26, 2015
74.70
75.62
74.66
75.31
1,561,612
+0.68(+0.91%)
Jan 23, 2015
75.45
75.62
74.35
74.63
1,253,552
-0.73(-0.97%)
Jan 22, 2015
74.00
76.03
73.36
75.36
1,748,890
+1.84(+2.50%)
Jan 21, 2015
72.65
74.46
72.26
73.52
2,505,725
+0.74(+1.02%)
Jan 20, 2015
72.67
73.22
71.71
72.78
2,323,294
+0.30(+0.41%)
Jan 16, 2015
71.99
73.21
71.80
72.48
3,871,362
-0.66(-0.90%)
Jan 15, 2015
74.40
74.86
73.06
73.14
1,561,861
-0.74(-1.00%)
Jan 14, 2015
74.25
74.25
72.57
73.88
2,170,085
-0.15(-0.20%)
Jan 13, 2015
75.10
75.64
73.94
74.03
2,675,249
-0.15(-0.20%)
Jan 12, 2015
74.94
75.00
74.06
74.18
3,478,532
-0.57(-0.76%)
Jan 09, 2015
76.42
76.42
74.57
74.75
5,873,575
-3.07(-3.95%)
Jan 08, 2015
77.70
78.39
77.34
77.82
2,087,617
+1.02(+1.33%)
Jan 07, 2015
77.12
77.42
76.23
76.80
1,437,451
+0.77(+1.01%)
Jan 06, 2015
76.83
76.93
75.02
76.03
2,975,011
-0.57(-0.74%)
Jan 05, 2015
80.00
80.06
76.04
76.60
3,995,764
-4.08(-5.06%)
Jan 02, 2015
81.50
81.67
79.66
80.68
1,430,828
-0.39(-0.48%)
Dec 31, 2014
81.50
81.07
81.07
81.07
1,679,200
-0.20(-0.25%)
Dec 30, 2014
81.48
81.89
81.10
81.27
1,281,574
-0.37(-0.45%)
Dec 29, 2014
81.23
81.96
80.74
81.64
1,051,638
+0.41(+0.50%)
Dec 26, 2014
80.97
81.55
80.74
81.23
835,149
+0.33(+0.41%)
Dec 24, 2014
80.53
80.90
80.90
80.90
1,003,600
+0.52(+0.65%)
Dec 23, 2014
79.95
80.53
79.28
80.38
1,984,838
+0.26(+0.32%)
Dec 22, 2014
79.99
80.31
79.73
80.12
1,152,614
+0.49(+0.62%)
Dec 19, 2014
79.37
80.08
79.06
79.63
2,795,050
+0.70(+0.89%)
Dec 18, 2014
78.54
78.95
77.41
78.93
3,118,056
+1.99(+2.59%)
Dec 17, 2014
76.24
77.16
75.18
76.94
2,470,830
+0.77(+1.01%)
Dec 16, 2014
77.98
78.04
76.13
76.17
3,635,485
-2.17(-2.77%)
Dec 15, 2014
79.69
80.31
77.75
78.34
1,891,457
-0.61(-0.77%)
Dec 12, 2014
79.31
80.59
78.93
78.95
1,474,035
-1.18(-1.47%)
Dec 11, 2014
80.04
81.10
79.72
80.13
1,853,325
+0.19(+0.24%)
Dec 10, 2014
80.97
81.27
79.61
79.94
1,573,362
-1.45(-1.78%)
Dec 09, 2014
80.65
81.74
80.37
81.39
1,558,281
-0.40(-0.49%)
Dec 08, 2014
81.16
82.62
80.93
81.79
2,571,486
+0.23(+0.28%)
Dec 05, 2014
80.15
82.16
79.88
81.56
3,404,443
+1.74(+2.18%)
Dec 04, 2014
78.84
80.01
78.26
79.82
3,365,391
+0.08(+0.10%)
Dec 03, 2014
78.05
80.20
77.48
79.74
2,715,056
+2.00(+2.57%)
Dec 02, 2014
77.94
78.20
77.30
77.74
2,152,305
+0.34(+0.44%)
Dec 01, 2014
78.65
78.93
77.40
77.40
1,641,716
-1.60(-2.03%)
Nov 28, 2014
78.34
79.60
78.21
79.00
918,209
+1.14(+1.46%)
Nov 26, 2014
77.77
77.86
77.86
77.86
1,478,900
+0.28(+0.36%)
Nov 25, 2014
78.39
78.55
77.18
77.58
2,857,745
-0.74(-0.94%)
Nov 24, 2014
77.37
78.51
77.12
78.32
2,423,841
+1.38(+1.79%)
Nov 21, 2014
76.09
77.19
75.92
76.94
3,501,158
+2.15(+2.87%)
Nov 20, 2014
76.32
76.39
74.43
74.79
3,809,325
-1.64(-2.15%)
Nov 19, 2014
77.43
77.65
76.41
76.43
2,228,030
-1.25(-1.61%)
Nov 18, 2014
76.91
78.26
76.71
77.68
1,255,917
+0.83(+1.08%)
Nov 17, 2014
77.02
77.55
76.52
76.85
2,905,122
-1.65(-2.10%)
Nov 14, 2014
78.68
78.76
78.18
78.50
1,195,029
-0.16(-0.20%)
Nov 13, 2014
78.22
78.89
78.00
78.66
1,847,345
+0.75(+0.96%)
Nov 12, 2014
77.22
78.25
77.09
77.91
1,227,490
+0.06(+0.08%)
Nov 11, 2014
76.96
78.12
76.73
77.85
1,549,578
+1.06(+1.38%)
Nov 10, 2014
76.22
76.97
75.95
76.79
1,408,353
+0.36(+0.47%)
Nov 07, 2014
77.16
77.16
75.89
76.43
2,862,046
-0.60(-0.78%)
Nov 06, 2014
75.85
77.16
75.42
77.03
1,781,384
+1.39(+1.84%)
Nov 05, 2014
75.91
76.35
75.09
75.64
1,686,573
+0.20(+0.27%)
Nov 04, 2014
76.14
76.23
74.30
75.44
3,597,267
-1.04(-1.36%)
Nov 03, 2014
76.64
76.91
75.90
76.48
2,243,809
-0.18(-0.23%)
Oct 31, 2014
78.69
78.87
76.39
76.66
2,536,316
-0.51(-0.66%)
Oct 30, 2014
76.25
77.58
76.15
77.17
2,435,121
+0.65(+0.85%)
Oct 29, 2014
76.88
77.69
75.26
76.52
4,714,832
+0.08(+0.10%)
Oct 28, 2014
77.22
78.80
75.62
76.44
7,197,179
-4.60(-5.68%)
Oct 27, 2014
79.99
81.36
80.02
81.04
3,203,603
+1.02(+1.27%)
Oct 24, 2014
78.53
80.22
78.08
80.02
1,703,623
+1.12(+1.42%)
Oct 23, 2014
79.02
80.02
78.44
78.90
2,110,288
+0.72(+0.92%)
Oct 22, 2014
79.16
79.79
78.14
78.18
1,739,263
-1.10(-1.39%)
Oct 21, 2014
77.66
79.40
77.39
79.28
2,357,831
+2.27(+2.95%)
Oct 20, 2014
75.54
77.60
75.40
77.01
2,042,573
+1.51(+2.00%)
Oct 17, 2014
74.44
76.67
74.25
75.50
3,126,005
+2.37(+3.24%)
Oct 16, 2014
69.03
73.61
68.53
73.13
4,826,691
+2.26(+3.19%)
Oct 15, 2014
71.63
72.68
68.95
70.87
5,951,882
-2.34(-3.20%)
Oct 14, 2014
72.20
74.39
71.66
73.21
3,272,736
+1.42(+1.98%)
Oct 13, 2014
74.83
75.26
71.72
71.79
3,685,891
-2.97(-3.97%)
Oct 10, 2014
76.00
76.52
74.74
74.76
3,354,725
-1.31(-1.72%)
Oct 09, 2014
78.40
78.86
76.06
76.07
3,576,070
-2.61(-3.32%)
Oct 08, 2014
77.50
78.75
76.74
78.68
2,134,106
+1.32(+1.71%)
Oct 07, 2014
78.77
79.26
77.32
77.36
2,539,516
-2.08(-2.62%)
Oct 06, 2014
80.37
80.72
79.31
79.44
1,680,840
-0.82(-1.02%)
Oct 03, 2014
80.14
80.55
79.66
80.26
2,033,581
+0.87(+1.10%)
Oct 02, 2014
80.05
80.58
77.57
79.39
2,611,671
-0.81(-1.01%)
Oct 01, 2014
82.73
82.80
79.88
80.20
3,790,320
-3.01(-3.62%)
Sep 30, 2014
83.62
84.44
83.05
83.21
1,335,249
-0.14(-0.17%)
Sep 29, 2014
83.08
83.58
82.69
83.35
1,495,684
-0.41(-0.49%)
Sep 26, 2014
82.63
84.16
82.62
83.76
1,519,908
+1.30(+1.58%)
Sep 25, 2014
83.39
83.50
82.46
82.46
1,511,254
-1.17(-1.40%)
Sep 24, 2014
82.34
83.72
82.13
83.63
1,689,951
+1.52(+1.85%)
Sep 23, 2014
82.82
83.49
82.03
82.11
2,000,608
-1.20(-1.44%)
Sep 22, 2014
84.07
84.36
83.08
83.31
1,664,441
-0.97(-1.15%)
Sep 19, 2014
84.17
84.59
83.86
84.28
1,853,682
+0.57(+0.68%)
Sep 18, 2014
83.65
84.17
83.49
83.71
1,338,508
+0.16(+0.19%)
Sep 17, 2014
83.31
84.09
82.97
83.55
1,374,082
+0.53(+0.64%)
Sep 16, 2014
82.25
83.26
82.00
83.02
1,814,424
+0.44(+0.53%)
Sep 15, 2014
82.82
83.13
82.49
82.58
1,094,026
-0.48(-0.58%)
Sep 12, 2014
84.04
84.04
82.76
83.06
1,326,943
-0.90(-1.07%)
Sep 11, 2014
83.96
84.46
83.70
83.96
1,273,489
-0.26(-0.31%)
Sep 10, 2014
83.67
84.38
83.60
84.22
1,074,557
+0.43(+0.51%)
Sep 09, 2014
84.35
85.16
83.66
83.79
1,163,430
-0.86(-1.02%)
Sep 08, 2014
84.58
86.11
84.25
84.65
1,468,840
+0.13(+0.15%)
Sep 05, 2014
83.45
84.62
83.01
84.52
2,314,422
+0.88(+1.05%)
Sep 04, 2014
84.29
84.61
83.54
83.64
2,061,175
-0.26(-0.31%)
Sep 03, 2014
83.65
83.94
83.34
83.90
1,742,523
-0.30(-0.36%)
Sep 02, 2014
84.48
84.78
83.59
84.20
1,655,812
-0.34(-0.40%)
Aug 29, 2014
84.01
84.54
84.54
84.54
1,327,300
+0.56(+0.67%)
Aug 28, 2014
83.42
84.19
83.28
83.98
836,893
+0.10(+0.12%)
Aug 27, 2014
84.22
84.28
83.78
83.88
1,208,391
-0.51(-0.60%)
Aug 26, 2014
84.26
84.50
84.04
84.39
1,542,222
+0.30(+0.36%)
Aug 25, 2014
84.09
84.42
83.85
84.09
2,159,891
+0.09(+0.11%)
Aug 22, 2014
83.83
84.46
83.81
84.00
1,586,137
-0.05(-0.06%)
Aug 21, 2014
84.21
84.40
83.78
84.05
1,128,807
+0.01(+0.01%)
Aug 20, 2014
83.48
84.40
83.21
84.04
1,941,092
+0.07(+0.08%)
Aug 19, 2014
83.81
84.58
83.54
83.97
1,960,505
+0.22(+0.26%)
Aug 18, 2014
83.45
84.04
83.39
83.75
1,920,825
+0.90(+1.09%)
Aug 15, 2014
82.87
83.27
82.10
82.85
2,283,024
+0.74(+0.90%)
Aug 14, 2014
81.86
82.22
81.72
82.11
1,285,900
+0.41(+0.50%)
Aug 13, 2014
80.86
81.77
80.82
81.70
1,824,265
+1.31(+1.63%)
Aug 12, 2014
80.53
81.08
80.15
80.39
1,756,506
-0.23(-0.29%)
Aug 11, 2014
79.78
80.88
79.78
80.62
1,537,173
+0.96(+1.21%)
Aug 08, 2014
78.28
79.53
78.28
79.66
1,789,707
+1.47(+1.88%)
Aug 07, 2014
79.03
79.69
78.06
78.19
1,748,078
-0.63(-0.80%)
Aug 06, 2014
78.20
79.21
77.74
78.82
1,896,601
+0.14(+0.18%)
Aug 05, 2014
79.48
79.76
78.25
78.68
2,480,674
-1.46(-1.82%)
Aug 04, 2014
79.39
80.44
79.22
80.14
1,693,832
+0.85(+1.07%)
Aug 01, 2014
79.72
80.00
78.74
79.29
5,062,206
+2.45(+3.19%)
Jul 31, 2014
77.86
78.10
76.84
76.84
2,110,063
-1.84(-2.34%)
Jul 30, 2014
79.12
79.25
78.15
78.68
2,573,194
-0.08(-0.10%)
Jul 29, 2014
79.55
79.85
78.69
78.76
2,569,678
-0.76(-0.96%)
Jul 28, 2014
79.20
79.64
78.78
79.52
2,156,022
+0.36(+0.45%)
Jul 25, 2014
78.95
80.23
78.90
79.16
4,029,390
+0.05(+0.06%)
Jul 24, 2014
82.20
82.76
78.73
79.11
9,488,059
-4.63(-5.53%)
Jul 23, 2014
83.64
84.36
83.54
83.74
1,853,958
+0.01(+0.01%)
Jul 22, 2014
83.24
84.14
83.22
83.73
1,531,845
+1.06(+1.28%)
Jul 21, 2014
82.72
83.10
82.19
82.67
1,075,088
-0.12(-0.14%)
Jul 18, 2014
81.87
82.84
81.72
82.79
1,467,146
+1.27(+1.56%)
Jul 17, 2014
82.44
83.12
81.38
81.52
2,130,023
-1.44(-1.74%)
Jul 16, 2014
83.33
83.42
82.78
82.96
1,372,141
+0.13(+0.16%)
Jul 15, 2014
83.50
83.69
82.43
82.83
1,570,821
-0.55(-0.66%)
Jul 14, 2014
84.10
84.40
83.28
83.38
1,522,344
-0.30(-0.36%)
Jul 11, 2014
84.16
84.29
83.41
83.68
1,195,838
-0.66(-0.78%)
Jul 10, 2014
83.51
84.87
83.29
84.34
2,740,406
+0.18(+0.21%)
Jul 09, 2014
82.87
84.24
82.65
84.16
2,613,062
+1.57(+1.90%)
Jul 08, 2014
82.33
82.88
81.87
82.59
1,758,229
-0.09(-0.11%)
Jul 07, 2014
82.64
83.14
82.33
82.68
1,239,896
-0.44(-0.53%)
Jul 03, 2014
82.00
83.12
83.12
83.12
1,429,300
+1.30(+1.59%)
Jul 02, 2014
81.28
81.99
81.12
81.82
1,103,440
+0.32(+0.39%)
Jul 01, 2014
81.19
81.87
80.98
81.50
1,326,190
+0.68(+0.84%)
Jun 30, 2014
81.01
81.16
80.44
80.82
1,159,200
-0.26(-0.32%)
Jun 27, 2014
80.90
81.33
80.45
81.08
1,347,405
+0.18(+0.22%)
Jun 26, 2014
80.90
81.19
80.16
80.90
836,322
+0.10(+0.12%)
Jun 25, 2014
80.16
80.95
79.91
80.80
3,196,231
+0.65(+0.81%)
Jun 24, 2014
80.52
81.00
80.08
80.15
1,307,652
-0.43(-0.53%)
Jun 23, 2014
80.94
81.11
80.50
80.58
745,145
-0.42(-0.52%)
Jun 20, 2014
80.08
81.48
80.08
81.00
1,343,525
-0.19(-0.23%)
Jun 19, 2014
81.04
81.36
80.60
81.19
1,541,330
+0.58(+0.72%)
Jun 18, 2014
80.23
80.93
79.98
80.61
1,719,035
+0.54(+0.67%)
Jun 17, 2014
78.90
80.43
78.82
80.07
1,555,919
+0.91(+1.15%)
Jun 16, 2014
78.22
79.65
78.22
79.16
1,079,950
+0.10(+0.13%)
Jun 13, 2014
78.81
79.22
78.46
79.06
1,718,666
+0.65(+0.83%)
Jun 12, 2014
79.27
79.70
78.10
78.41
1,533,795
-1.12(-1.41%)
Jun 11, 2014
80.54
80.54
79.48
79.53
1,512,739
-1.51(-1.86%)
Jun 10, 2014
81.82
81.82
80.29
81.04
2,524,756
+0.55(+0.68%)
Jun 06, 2014
80.22
80.77
80.00
80.49
1,285,779
+0.41(+0.51%)
Jun 05, 2014
80.24
80.38
79.59
80.08
1,425,511
+0.12(+0.15%)
Jun 04, 2014
79.61
80.32
79.05
79.96
2,453,237
-0.39(-0.49%)
Jun 03, 2014
80.25
80.40
79.76
80.35
1,745,539
-0.13(-0.16%)
Jun 02, 2014
79.90
80.90
79.43
80.48
1,538,293
+0.63(+0.79%)
May 30, 2014
79.18
79.93
79.02
79.85
2,155,182
+0.52(+0.66%)
May 29, 2014
79.05
79.44
78.87
79.33
1,610,282
+0.37(+0.47%)
May 28, 2014
79.18
79.30
78.59
78.96
1,316,454
-0.10(-0.13%)
May 27, 2014
79.02
79.70
78.75
79.06
1,174,437
+0.33(+0.42%)
May 23, 2014
78.50
78.73
78.73
78.73
953,300
+0.27(+0.34%)
May 22, 2014
77.50
78.50
77.39
78.46
910,909
+0.98(+1.26%)
May 21, 2014
77.07
77.70
77.00
77.48
1,405,819
+0.84(+1.10%)
May 20, 2014
77.40
77.40
76.40
76.64
1,628,032
-0.72(-0.93%)
May 19, 2014
76.80
77.48
76.50
77.36
2,015,068
+0.37(+0.48%)
May 16, 2014
77.70
77.84
76.94
76.99
2,530,273
-0.86(-1.10%)
May 15, 2014
78.58
78.64
76.72
77.85
1,670,771
-1.11(-1.41%)
May 14, 2014
78.21
79.49
78.21
78.96
1,681,486
-0.68(-0.85%)
May 13, 2014
80.05
80.64
79.39
79.64
1,903,183
-0.31(-0.39%)
May 12, 2014
79.24
80.40
79.01
79.95
2,716,384
+0.96(+1.22%)
May 09, 2014
78.64
79.02
77.99
78.99
1,838,535
+0.49(+0.62%)
May 08, 2014
78.22
79.32
77.97
78.50
2,018,314
-0.02(-0.03%)
May 07, 2014
78.95
79.14
77.93
78.52
2,334,035
-0.18(-0.23%)
May 06, 2014
78.83
79.30
78.42
78.70
2,477,146
-0.29(-0.37%)
May 05, 2014
78.34
79.51
77.56
78.99
2,372,703
+0.00(+0.00%)
May 02, 2014
77.26
79.85
77.06
78.99
4,741,626
+2.94(+3.87%)
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
.