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
Transocean Ltd
(NY:
RIG
)
5.680
+0.080 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
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, 2010
73.40
73.80
69.01
71.50
49,212,288
-6.12(-7.88%)
Apr 29, 2010
84.15
84.24
76.73
77.62
38,144,000
-6.25(-7.45%)
Apr 28, 2010
84.30
84.42
82.89
83.87
5,179,570
+0.31(+0.37%)
Apr 27, 2010
85.66
85.92
83.25
83.56
755
-3.44(-3.95%)
Apr 26, 2010
87.82
88.53
86.88
87.00
5,900,832
-1.87(-2.10%)
Apr 23, 2010
88.07
89.21
86.83
88.87
10,140,681
-0.40(-0.44%)
Apr 22, 2010
88.08
89.51
87.71
89.27
6,863,119
-0.08(-0.09%)
Apr 21, 2010
90.32
90.53
88.24
89.35
12,783,661
-1.64(-1.80%)
Apr 20, 2010
89.65
91.62
88.88
90.99
708
+3.70(+4.24%)
Apr 19, 2010
86.06
87.69
85.82
87.29
6,354,356
+1.31(+1.53%)
Apr 16, 2010
87.09
87.43
84.64
85.98
6,770,218
-1.05(-1.20%)
Apr 15, 2010
87.70
87.89
85.96
87.02
4,738,483
+0.63(+0.73%)
Apr 14, 2010
85.17
87.14
81.07
86.39
7,180,952
+2.72(+3.25%)
Apr 13, 2010
84.93
84.98
83.05
83.67
5,029,810
-1.65(-1.94%)
Apr 12, 2010
84.95
85.55
83.75
85.32
5,375,651
+0.64(+0.76%)
Apr 09, 2010
86.78
86.87
83.64
84.68
9,032,305
-1.57(-1.82%)
Apr 08, 2010
85.09
86.40
84.78
86.25
3,037,927
+0.35(+0.40%)
Apr 07, 2010
87.26
87.36
85.77
85.91
6,242,924
-1.43(-1.64%)
Apr 06, 2010
88.73
88.73
87.01
87.34
3,762,237
-0.91(-1.03%)
Apr 05, 2010
88.87
88.87
87.92
88.25
3,301,028
+0.48(+0.55%)
Apr 01, 2010
86.88
87.77
87.77
87.77
7,267,473
+2.36(+2.77%)
Mar 31, 2010
83.94
85.67
83.50
85.40
11,032,182
+3.17(+3.86%)
Mar 30, 2010
82.47
83.20
82.06
82.23
4,966,842
+0.19(+0.23%)
Mar 29, 2010
82.30
82.95
81.89
82.04
6,619,372
+1.13(+1.39%)
Mar 26, 2010
80.51
81.72
80.44
80.91
4,380,972
+0.69(+0.86%)
Mar 25, 2010
81.70
82.01
80.22
80.22
4,116,782
-0.86(-1.06%)
Mar 24, 2010
81.32
82.46
80.78
81.08
3,678,267
-0.66(-0.81%)
Mar 23, 2010
80.95
81.96
80.58
81.74
4,743,489
+1.10(+1.36%)
Mar 22, 2010
79.66
81.28
79.18
80.65
4,609,644
-0.27(-0.33%)
Mar 19, 2010
82.55
82.93
80.21
80.91
6,190,476
-1.81(-2.19%)
Mar 18, 2010
84.28
84.69
81.92
82.72
4,407,399
-1.80(-2.13%)
Mar 17, 2010
85.90
86.13
84.09
84.53
7,819,840
-0.86(-1.00%)
Mar 16, 2010
84.72
85.65
83.95
85.38
5,352,346
+1.64(+1.96%)
Mar 15, 2010
83.08
83.89
83.06
83.74
4,456,263
-1.35(-1.59%)
Mar 12, 2010
85.24
85.25
84.44
85.10
3,306,439
+0.52(+0.62%)
Mar 11, 2010
84.54
84.98
84.09
84.57
3,709,407
-0.41(-0.48%)
Mar 10, 2010
85.21
85.50
84.11
84.98
6,017,477
+1.05(+1.25%)
Mar 09, 2010
82.91
84.83
82.91
83.93
4,978,414
-0.10(-0.12%)
Mar 08, 2010
84.04
84.56
83.64
84.03
3,561,998
+0.69(+0.83%)
Mar 05, 2010
83.04
83.79
82.50
83.34
5,808,339
+1.15(+1.40%)
Mar 04, 2010
82.50
82.58
81.32
82.19
6,093,531
+0.51(+0.63%)
Mar 03, 2010
80.58
82.15
80.33
81.67
4,916,830
+1.40(+1.75%)
Mar 02, 2010
80.09
81.33
79.17
80.27
8,065,604
+0.92(+1.16%)
Mar 01, 2010
80.21
80.58
78.92
79.35
6,183,773
+0.44(+0.55%)
Feb 26, 2010
79.04
79.11
77.96
78.92
6,910,421
+0.57(+0.73%)
Feb 25, 2010
78.43
78.69
76.09
78.34
10,717,339
-0.49(-0.63%)
Feb 24, 2010
81.12
82.04
78.60
78.84
19,955,742
-4.72(-5.64%)
Feb 23, 2010
83.75
84.77
83.24
83.55
6,304,981
-0.78(-0.93%)
Feb 22, 2010
84.66
85.36
83.57
84.33
6,061,160
+0.18(+0.21%)
Feb 19, 2010
83.42
84.72
82.71
84.16
7,790,596
+1.78(+2.16%)
Feb 18, 2010
83.08
83.53
81.48
82.38
5,970,579
-0.80(-0.96%)
Feb 17, 2010
82.96
83.57
81.94
83.18
6,343,141
+1.27(+1.54%)
Feb 16, 2010
84.50
84.78
81.11
81.91
14,905,386
-0.52(-0.64%)
Feb 12, 2010
83.30
82.44
82.44
82.44
7,586,181
-2.57(-3.02%)
Feb 11, 2010
84.03
85.52
83.41
85.01
3,566,592
+1.16(+1.38%)
Feb 10, 2010
83.96
84.59
82.39
83.85
3,590,483
+0.04(+0.05%)
Feb 09, 2010
83.79
85.22
83.53
83.81
4,081,998
+0.11(+0.13%)
Feb 08, 2010
83.22
84.96
82.46
83.70
5,411,799
+0.66(+0.80%)
Feb 05, 2010
82.52
83.44
80.05
83.04
7,460,845
+0.64(+0.78%)
Feb 04, 2010
84.98
85.14
81.74
82.40
6,163,826
-5.64(-6.40%)
Feb 03, 2010
87.95
88.27
85.81
88.03
3,657,643
-0.10(-0.11%)
Feb 02, 2010
86.86
88.64
86.83
88.13
4,689,248
+1.37(+1.58%)
Feb 01, 2010
84.78
87.07
84.53
86.76
3,643,052
+2.98(+3.56%)
Jan 29, 2010
84.96
86.76
82.97
83.78
6,182,138
-0.39(-0.46%)
Jan 28, 2010
87.63
87.93
84.00
84.17
5,093,800
-2.14(-2.47%)
Jan 27, 2010
86.44
87.38
84.12
86.30
4,074,434
-0.05(-0.06%)
Jan 26, 2010
85.34
87.98
84.79
86.35
4,584,076
+0.21(+0.24%)
Jan 25, 2010
85.07
87.17
85.07
86.14
3,500,851
+1.39(+1.64%)
Jan 22, 2010
87.56
87.75
84.63
84.75
5,010,690
-3.48(-3.94%)
Jan 21, 2010
89.95
90.61
87.79
88.23
5,202,358
-1.73(-1.92%)
Jan 20, 2010
90.81
90.86
89.49
89.96
4,851,980
-2.01(-2.18%)
Jan 19, 2010
90.27
92.18
89.97
91.97
3,638,187
+1.16(+1.27%)
Jan 15, 2010
91.31
90.81
90.81
90.81
4,344,786
-0.47(-0.52%)
Jan 14, 2010
90.77
92.15
90.32
91.28
3,573,033
+0.17(+0.18%)
Jan 13, 2010
89.28
91.31
88.64
91.12
4,226,925
+1.93(+2.16%)
Jan 12, 2010
89.97
90.75
89.02
89.19
5,265,715
-2.28(-2.50%)
Jan 11, 2010
93.53
93.81
90.58
91.47
4,128,809
-0.47(-0.52%)
Jan 08, 2010
89.49
92.16
89.49
91.95
5,266,363
+1.97(+2.19%)
Jan 07, 2010
89.78
90.68
88.94
89.98
4,006,241
-0.64(-0.71%)
Jan 06, 2010
87.24
90.96
87.00
90.62
6,687,802
+3.06(+3.50%)
Jan 05, 2010
86.14
87.78
85.74
87.56
5,289,457
+1.76(+2.05%)
Jan 04, 2010
83.52
86.17
83.52
85.80
4,010,078
+3.94(+4.81%)
Dec 31, 2009
82.78
81.86
81.86
81.86
2,074,788
-0.80(-0.97%)
Dec 30, 2009
83.23
83.23
82.04
82.66
2,255,031
-0.44(-0.52%)
Dec 29, 2009
84.74
84.75
82.91
83.10
2,316,121
-0.94(-1.12%)
Dec 28, 2009
83.79
84.88
83.44
84.04
2,692,178
+0.68(+0.82%)
Dec 24, 2009
83.46
84.03
83.09
83.36
903,748
+0.07(+0.08%)
Dec 23, 2009
82.65
83.54
82.03
83.29
2,711,627
+1.35(+1.65%)
Dec 22, 2009
82.86
83.70
81.58
81.93
4,089,515
-0.81(-0.98%)
Dec 21, 2009
82.44
83.57
82.11
82.74
3,457,039
+1.09(+1.33%)
Dec 18, 2009
82.77
83.29
81.32
81.66
4,060,266
-0.24(-0.29%)
Dec 17, 2009
82.69
83.62
81.69
81.89
2,933,756
-1.92(-2.29%)
Dec 16, 2009
82.94
84.19
82.85
83.81
4,006,171
+1.39(+1.69%)
Dec 15, 2009
80.33
82.64
80.30
82.42
6,329,204
+1.96(+2.43%)
Dec 14, 2009
80.21
80.72
79.50
80.46
3,998,758
+1.10(+1.38%)
Dec 11, 2009
80.02
80.51
78.81
79.36
3,692,632
-0.43(-0.53%)
Dec 10, 2009
80.57
80.77
79.06
79.79
4,481,490
+0.53(+0.67%)
Dec 09, 2009
79.59
80.26
77.87
79.25
6,041,924
+1.00(+1.28%)
Dec 08, 2009
81.55
81.85
77.82
78.25
9,178,214
-3.81(-4.64%)
Dec 07, 2009
81.57
83.15
81.34
82.06
4,735,476
+0.00(+0.00%)
Dec 04, 2009
84.45
85.10
81.39
82.06
5,486,276
-1.21(-1.45%)
Dec 03, 2009
85.09
85.56
82.99
83.27
4,924,212
-1.83(-2.15%)
Dec 02, 2009
84.93
86.11
84.53
85.10
3,069,453
-0.52(-0.61%)
Dec 01, 2009
85.88
86.38
85.03
85.62
2,821,627
+1.20(+1.42%)
Nov 30, 2009
83.67
85.47
83.41
84.42
3,974,697
+0.47(+0.56%)
Nov 27, 2009
83.05
84.62
82.21
83.95
1,810,455
-1.43(-1.68%)
Nov 25, 2009
84.11
85.52
84.00
85.38
3,354,460
+0.92(+1.09%)
Nov 24, 2009
83.86
84.79
83.10
84.46
2,378,348
+0.43(+0.51%)
Nov 23, 2009
84.75
86.47
83.92
84.04
5,532,662
+1.19(+1.43%)
Nov 20, 2009
83.87
84.17
82.49
82.85
5,304,809
-1.40(-1.67%)
Nov 19, 2009
85.90
86.33
83.97
84.26
4,174,511
-2.05(-2.37%)
Nov 18, 2009
88.36
88.43
85.89
86.30
4,007,175
-1.76(-2.00%)
Nov 17, 2009
88.44
88.56
86.66
88.06
2,845,036
-0.44(-0.50%)
Nov 16, 2009
88.12
89.52
87.64
88.51
4,305,393
+2.19(+2.53%)
Nov 13, 2009
86.28
87.66
85.27
86.32
3,180,314
-0.06(-0.07%)
Nov 12, 2009
87.88
88.96
85.84
86.38
3,603,073
-2.43(-2.74%)
Nov 11, 2009
88.54
89.88
88.19
88.81
3,898,328
+1.32(+1.50%)
Nov 10, 2009
86.99
88.01
86.10
87.50
2,829,749
+0.35(+0.40%)
Nov 09, 2009
86.71
87.78
86.13
87.15
3,770,570
+2.72(+3.22%)
Nov 06, 2009
83.69
85.94
83.41
84.43
2,980,547
+0.05(+0.06%)
Nov 05, 2009
84.06
85.26
83.50
84.38
2,759,654
+0.93(+1.11%)
Nov 04, 2009
84.63
86.30
83.15
83.45
6,273,753
-1.48(-1.75%)
Nov 03, 2009
81.70
85.62
81.66
84.94
8,051,576
+1.65(+1.98%)
Nov 02, 2009
83.73
84.98
81.67
83.29
4,904,571
+0.33(+0.39%)
Oct 30, 2009
85.71
86.46
81.74
82.96
5,436,239
-2.90(-3.37%)
Oct 29, 2009
84.07
86.71
83.80
85.86
4,194,538
+3.04(+3.68%)
Oct 28, 2009
85.70
85.86
82.42
82.81
5,706,357
-3.58(-4.14%)
Oct 27, 2009
87.29
87.87
85.03
86.39
5,556,908
-1.95(-2.20%)
Oct 26, 2009
89.47
90.72
86.41
88.34
4,669,533
-0.50(-0.57%)
Oct 23, 2009
90.46
91.47
88.04
88.84
6,677,951
-2.86(-3.12%)
Oct 22, 2009
90.97
91.86
89.15
91.70
3,822,221
+1.16(+1.28%)
Oct 21, 2009
90.29
93.37
89.72
90.54
4,814,182
+0.25(+0.27%)
Oct 20, 2009
89.10
90.61
89.03
90.30
4,100,704
-1.35(-1.48%)
Oct 19, 2009
89.97
91.99
89.97
91.65
3,706,789
+1.60(+1.78%)
Oct 16, 2009
89.91
90.67
89.09
90.05
5,336,337
-0.40(-0.44%)
Oct 15, 2009
88.98
90.54
87.55
90.44
4,703,223
+1.18(+1.32%)
Oct 14, 2009
88.46
89.63
88.32
89.27
4,194,135
+2.09(+2.39%)
Oct 13, 2009
88.98
88.98
85.98
87.18
5,824,660
-1.55(-1.75%)
Oct 12, 2009
90.75
91.25
88.09
88.73
4,310,435
-0.52(-0.59%)
Oct 09, 2009
90.28
90.52
88.86
89.26
4,891,209
-1.81(-1.99%)
Oct 08, 2009
87.39
91.55
87.28
91.07
8,645,755
+4.37(+5.04%)
Oct 07, 2009
84.64
86.71
84.48
86.70
4,533,409
+2.06(+2.43%)
Oct 06, 2009
84.06
85.59
83.57
84.64
3,147,718
+2.13(+2.58%)
Oct 05, 2009
80.67
82.93
80.66
82.52
2,482,446
+1.54(+1.90%)
Oct 02, 2009
80.29
82.18
80.29
80.97
3,218,690
-0.98(-1.19%)
Oct 01, 2009
84.19
84.93
81.47
81.95
4,328,715
-2.61(-3.09%)
Sep 30, 2009
85.06
85.97
83.11
84.56
4,873,567
-0.01(-0.01%)
Sep 29, 2009
83.44
85.14
83.44
84.57
3,180,700
+0.65(+0.78%)
Sep 28, 2009
82.40
84.24
82.25
83.92
2,274,819
+1.67(+2.03%)
Sep 25, 2009
81.69
82.70
80.85
82.25
3,015,022
-0.04(-0.05%)
Sep 24, 2009
83.29
83.44
81.34
82.29
4,063,364
-1.38(-1.65%)
Sep 23, 2009
86.00
86.09
83.12
83.67
4,123,360
-2.45(-2.85%)
Sep 22, 2009
84.90
86.23
55.90
86.12
3,393,151
+2.49(+2.98%)
Sep 21, 2009
83.22
84.05
82.31
83.63
4,006,346
-1.84(-2.15%)
Sep 18, 2009
85.20
86.06
83.55
85.47
5,005,806
+1.53(+1.83%)
Sep 17, 2009
84.70
85.03
83.25
83.94
4,402,465
+0.87(+1.04%)
Sep 16, 2009
82.85
84.96
82.72
83.07
5,523,285
+0.69(+0.83%)
Sep 15, 2009
81.39
82.60
80.65
82.39
5,261,953
+1.40(+1.73%)
Sep 14, 2009
79.36
81.14
79.18
80.98
3,195,661
+0.42(+0.52%)
Sep 11, 2009
80.97
81.87
79.63
80.57
5,039,739
+0.12(+0.15%)
Sep 10, 2009
79.39
80.88
78.95
80.45
5,986,423
+1.41(+1.79%)
Sep 09, 2009
79.37
79.98
78.22
79.03
4,842,905
-0.21(-0.26%)
Sep 08, 2009
77.97
79.59
77.86
79.24
6,296,038
+3.17(+4.17%)
Sep 04, 2009
74.48
76.41
74.10
76.07
3,352,276
+1.69(+2.27%)
Sep 03, 2009
74.15
74.59
73.49
74.38
4,144,540
+0.83(+1.13%)
Sep 02, 2009
73.84
74.04
72.47
73.55
5,572,228
-0.53(-0.72%)
Sep 01, 2009
74.43
76.34
73.76
74.08
4,040,865
-0.90(-1.20%)
Aug 31, 2009
75.24
75.56
74.36
74.98
2,972,012
-1.70(-2.22%)
Aug 28, 2009
77.41
78.16
76.32
76.68
3,207,246
+0.22(+0.28%)
Aug 27, 2009
75.04
76.57
74.19
76.46
3,353,212
+0.77(+1.02%)
Aug 26, 2009
75.19
76.50
75.19
75.69
3,825,770
-0.62(-0.82%)
Aug 25, 2009
77.87
78.26
75.57
76.32
4,117,982
-1.40(-1.81%)
Aug 24, 2009
77.07
78.44
76.66
77.72
3,836,512
+1.07(+1.39%)
Aug 21, 2009
75.55
76.96
75.22
76.65
4,434,865
+2.16(+2.89%)
Aug 20, 2009
73.92
75.12
73.92
74.50
3,899,366
+0.75(+1.02%)
Aug 19, 2009
71.61
74.51
71.53
73.75
4,873,841
+0.71(+0.97%)
Aug 18, 2009
72.09
73.15
71.46
73.03
3,602,208
+1.39(+1.94%)
Aug 17, 2009
71.48
72.29
71.18
71.64
3,972,112
-3.06(-4.10%)
Aug 14, 2009
76.52
76.94
73.79
74.70
4,375,049
-1.91(-2.49%)
Aug 13, 2009
75.55
77.08
75.15
76.61
4,845,548
+2.16(+2.89%)
Aug 12, 2009
73.15
75.43
73.05
74.46
3,882,200
+1.03(+1.40%)
Aug 11, 2009
74.65
74.84
72.96
73.43
4,362,341
-1.50(-2.01%)
Aug 10, 2009
74.81
75.80
74.31
74.93
4,096,857
+0.72(+0.97%)
Aug 07, 2009
77.12
77.14
74.15
74.21
6,424,039
-2.03(-2.66%)
Aug 06, 2009
77.00
77.47
75.32
76.24
3,546,700
-0.48(-0.63%)
Aug 05, 2009
79.42
78.02
75.73
76.72
8,650,676
-2.58(-3.25%)
Aug 04, 2009
79.95
80.51
79.00
79.30
4,745,766
-1.78(-2.19%)
Aug 03, 2009
80.63
81.97
80.30
81.08
4,429,521
+2.29(+2.91%)
Jul 31, 2009
76.89
79.04
76.64
78.79
4,227,687
+0.76(+0.98%)
Jul 30, 2009
78.56
78.75
77.28
78.03
5,186,303
+0.92(+1.19%)
Jul 29, 2009
78.23
78.31
75.73
77.11
6,201,359
-2.63(-3.30%)
Jul 28, 2009
79.25
79.82
78.13
79.74
4,551,125
-1.32(-1.63%)
Jul 27, 2009
80.62
81.76
80.19
81.06
4,629,721
+0.02(+0.02%)
Jul 24, 2009
78.20
81.12
78.20
81.04
1,664
+2.01(+2.54%)
Jul 23, 2009
76.61
79.41
75.73
79.03
5,410,190
+2.63(+3.44%)
Jul 22, 2009
75.63
77.23
74.75
76.41
4,682,625
-0.39(-0.50%)
Jul 21, 2009
76.19
77.76
75.43
76.79
6,580,129
+2.19(+2.94%)
Jul 20, 2009
74.31
75.09
73.26
74.60
4,262,150
+1.10(+1.49%)
Jul 17, 2009
72.67
74.11
72.22
73.50
4,045,128
+0.81(+1.12%)
Jul 16, 2009
71.07
73.06
70.55
72.69
4,097,286
+0.97(+1.35%)
Jul 15, 2009
70.98
71.93
70.49
71.72
4,547,752
+2.11(+3.03%)
Jul 14, 2009
69.69
70.13
68.50
69.61
3,583,853
+0.70(+1.02%)
Jul 13, 2009
67.62
68.93
67.32
68.91
3,914,418
+0.66(+0.97%)
Jul 10, 2009
66.24
68.47
66.06
68.25
4,427,862
+0.74(+1.10%)
Jul 09, 2009
67.73
68.63
66.06
67.51
6,649,604
+0.85(+1.28%)
Jul 08, 2009
66.03
67.23
64.30
66.66
7,860,568
+0.11(+0.16%)
Jul 07, 2009
68.52
68.85
66.24
66.55
5,874,677
-2.63(-3.80%)
Jul 06, 2009
67.64
69.30
66.66
69.18
7,432,972
-0.76(-1.09%)
Jul 02, 2009
70.99
71.18
68.79
69.94
5,795,523
-2.70(-3.72%)
Jul 01, 2009
74.43
75.51
72.51
72.64
4,564,070
-0.81(-1.10%)
Jun 30, 2009
74.89
76.21
72.83
73.45
5,093,813
-1.41(-1.89%)
Jun 29, 2009
75.99
76.38
74.40
74.86
3,989,116
-0.16(-0.21%)
Jun 26, 2009
74.28
75.41
73.92
75.02
4,841,449
-0.15(-0.20%)
Jun 25, 2009
74.02
75.63
73.96
75.17
5,106,347
+2.67(+3.68%)
Jun 24, 2009
73.09
74.37
71.71
72.50
5,309,423
+0.35(+0.48%)
Jun 23, 2009
72.01
72.96
70.67
72.15
4,949,661
+0.61(+0.86%)
Jun 22, 2009
74.22
74.62
71.54
71.54
6,128,105
-4.60(-6.04%)
Jun 19, 2009
77.31
77.93
75.34
76.14
4,440,108
-0.26(-0.34%)
Jun 18, 2009
76.37
77.80
75.78
76.40
4,051,454
-0.31(-0.40%)
Jun 17, 2009
77.11
78.04
75.69
76.70
7,410,554
-1.17(-1.50%)
Jun 16, 2009
80.83
81.20
77.66
77.87
4,997,228
-1.88(-2.36%)
Jun 15, 2009
80.78
80.95
78.02
79.75
4,760,380
-1.90(-2.32%)
Jun 12, 2009
82.25
82.72
80.68
81.65
4,319,708
-2.05(-2.45%)
Jun 11, 2009
83.43
84.60
82.11
83.69
6,413,498
+0.69(+0.83%)
Jun 10, 2009
83.40
84.01
82.06
83.00
5,408,478
+0.88(+1.07%)
Jun 09, 2009
81.99
83.14
81.07
82.12
4,436,674
+1.61(+2.00%)
Jun 08, 2009
80.58
80.96
79.21
80.51
4,375,422
-0.99(-1.21%)
Jun 05, 2009
82.24
82.74
79.36
81.50
5,604,173
+0.41(+0.50%)
Jun 04, 2009
80.09
81.88
79.03
81.09
4,392,640
+2.13(+2.69%)
Jun 03, 2009
80.84
81.49
77.61
78.97
6,496,397
-3.85(-4.64%)
Jun 02, 2009
81.96
83.37
81.74
82.81
5,197,116
+0.32(+0.38%)
Jun 01, 2009
80.50
83.10
80.16
82.50
6,139,833
+3.92(+4.98%)
May 29, 2009
79.15
79.34
77.51
78.58
6,266,241
+0.76(+0.98%)
May 28, 2009
74.73
78.15
73.94
77.82
7,417,330
+4.32(+5.88%)
May 27, 2009
73.41
75.69
73.37
73.50
5,411,006
+0.14(+0.19%)
May 26, 2009
70.39
74.07
69.70
73.36
4,581,755
+2.38(+3.36%)
May 22, 2009
71.53
72.20
70.79
70.98
4,292,939
-0.08(-0.11%)
May 21, 2009
71.09
71.53
69.41
71.06
4,542,079
-1.23(-1.70%)
May 20, 2009
73.02
74.25
71.98
72.28
5,455,390
+0.83(+1.16%)
May 19, 2009
70.44
72.23
69.23
71.45
5,017,251
+1.52(+2.18%)
May 18, 2009
68.73
70.10
68.08
69.93
5,248,641
+2.34(+3.47%)
May 15, 2009
69.22
70.61
67.13
67.59
6,598,494
-2.46(-3.51%)
May 14, 2009
69.43
70.61
68.64
70.05
5,738,886
-0.74(-1.04%)
May 13, 2009
72.17
72.42
69.22
70.78
5,663,591
-2.32(-3.17%)
May 12, 2009
73.90
74.21
71.25
73.10
4,636,249
+0.28(+0.38%)
May 11, 2009
73.16
74.15
72.27
72.83
4,604,913
-1.75(-2.35%)
May 08, 2009
74.02
75.29
72.55
74.58
5,075,798
+2.49(+3.46%)
May 07, 2009
76.04
76.38
70.78
72.08
7,095,986
-1.66(-2.25%)
May 06, 2009
73.98
76.52
73.46
73.75
8,205,093
+1.60(+2.22%)
May 05, 2009
72.87
72.89
70.58
72.14
5,090,054
-1.02(-1.39%)
May 04, 2009
73.14
73.40
72.62
73.16
5,933,257
+3.34(+4.79%)
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
.