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
PepsiCo
(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, 2013
82.41
82.64
82.02
82.47
4,117,996
-0.18(-0.22%)
Apr 29, 2013
82.51
82.92
82.42
82.65
2,850,226
+0.14(+0.17%)
Apr 26, 2013
82.71
82.82
82.30
82.51
3,076,059
-0.31(-0.37%)
Apr 25, 2013
82.41
83.09
82.18
82.82
5,603,040
+0.48(+0.58%)
Apr 24, 2013
84.06
84.29
82.22
82.34
6,398,269
-1.76(-2.09%)
Apr 23, 2013
83.67
84.32
83.50
84.10
6,671,302
+0.72(+0.86%)
Apr 22, 2013
82.29
83.63
82.05
83.38
6,664,706
+0.61(+0.74%)
Apr 19, 2013
82.01
83.27
81.87
82.77
8,368,326
+1.52(+1.87%)
Apr 18, 2013
80.21
83.45
80.11
81.25
18,895,012
+2.40(+3.04%)
Apr 17, 2013
79.74
80.15
78.77
78.85
7,532,205
-1.15(-1.44%)
Apr 16, 2013
79.23
80.03
79.09
80.00
5,149,230
+1.08(+1.37%)
Apr 15, 2013
79.53
80.02
78.91
78.92
5,357,042
-1.07(-1.34%)
Apr 12, 2013
78.93
80.03
78.74
79.99
5,539,967
+0.03(+0.04%)
Apr 11, 2013
80.03
80.48
79.80
79.96
5,389,990
-0.10(-0.12%)
Apr 10, 2013
79.43
80.09
79.26
80.06
3,540,142
+0.85(+1.07%)
Apr 09, 2013
79.60
79.72
79.16
79.21
3,921,868
-0.29(-0.36%)
Apr 08, 2013
78.56
79.51
78.25
79.50
3,726,374
+0.91(+1.16%)
Apr 05, 2013
78.95
79.08
78.40
78.59
4,244,556
-0.94(-1.18%)
Apr 04, 2013
78.30
79.57
78.30
79.53
5,299,201
+0.57(+0.72%)
Apr 03, 2013
79.87
79.88
78.80
78.96
3,895,551
-0.78(-0.98%)
Apr 02, 2013
79.35
79.88
79.27
79.74
4,034,049
+0.64(+0.81%)
Apr 01, 2013
78.76
79.23
78.76
79.10
3,639,312
-0.01(-0.01%)
Mar 28, 2013
78.50
79.13
78.07
79.11
5,338,019
+0.82(+1.05%)
Mar 27, 2013
78.50
78.65
77.91
78.29
3,601,788
-0.63(-0.80%)
Mar 26, 2013
77.90
78.94
77.79
78.92
5,185,165
+1.09(+1.40%)
Mar 25, 2013
78.61
78.64
77.60
77.83
6,873,712
-0.81(-1.03%)
Mar 22, 2013
76.74
79.27
76.66
78.64
14,234,184
+2.49(+3.27%)
Mar 21, 2013
76.29
76.75
76.00
76.15
3,998,146
-0.17(-0.22%)
Mar 20, 2013
76.95
77.07
76.07
76.32
7,579,799
-0.35(-0.46%)
Mar 19, 2013
76.78
76.95
76.50
76.67
5,040,139
-0.01(-0.01%)
Mar 18, 2013
76.66
76.99
76.60
76.68
4,176,810
-0.36(-0.47%)
Mar 15, 2013
76.85
77.15
76.70
77.04
6,658,398
-0.15(-0.19%)
Mar 14, 2013
77.06
77.22
76.86
77.19
4,153,774
+0.24(+0.31%)
Mar 13, 2013
76.89
77.10
76.65
76.95
3,544,141
+0.06(+0.08%)
Mar 12, 2013
76.83
77.18
76.69
76.89
4,608,407
+0.04(+0.05%)
Mar 11, 2013
77.12
77.39
76.79
76.85
4,023,087
-0.35(-0.45%)
Mar 08, 2013
77.16
77.41
76.65
77.20
4,297,163
+0.06(+0.08%)
Mar 07, 2013
76.76
77.17
76.67
77.14
4,461,854
+0.34(+0.44%)
Mar 06, 2013
77.00
77.09
76.62
76.80
3,940,773
-0.10(-0.13%)
Mar 05, 2013
76.84
77.07
76.49
76.90
7,424,747
+0.30(+0.39%)
Mar 04, 2013
75.78
76.62
75.54
76.60
5,562,460
+0.67(+0.88%)
Mar 01, 2013
75.55
75.95
75.37
75.93
4,286,138
+0.16(+0.21%)
Feb 28, 2013
75.67
75.95
75.45
75.77
6,009,425
+0.29(+0.38%)
Feb 27, 2013
75.10
75.59
74.53
75.48
4,655,943
-0.14(-0.19%)
Feb 26, 2013
75.40
75.77
75.00
75.62
6,176,829
+0.43(+0.57%)
Feb 25, 2013
75.68
76.28
75.09
75.19
7,603,226
-0.38(-0.50%)
Feb 22, 2013
75.42
75.58
75.14
75.57
4,971,364
+0.21(+0.28%)
Feb 21, 2013
75.27
75.44
74.72
75.36
5,645,280
-0.06(-0.08%)
Feb 20, 2013
75.29
75.86
75.29
75.42
7,638,098
-0.08(-0.11%)
Feb 19, 2013
73.75
75.59
73.48
75.50
10,825,680
+1.82(+2.47%)
Feb 15, 2013
72.49
73.72
72.47
73.68
9,350,090
+1.40(+1.94%)
Feb 14, 2013
72.12
73.20
71.50
72.28
8,160,764
+0.78(+1.09%)
Feb 13, 2013
72.24
72.37
70.98
71.50
12,030,921
-0.67(-0.93%)
Feb 12, 2013
72.42
72.45
72.06
72.17
6,397,975
-0.19(-0.26%)
Feb 11, 2013
72.50
72.64
72.20
72.36
3,743,992
-0.24(-0.33%)
Feb 08, 2013
72.76
72.87
72.47
72.60
3,721,381
-0.21(-0.29%)
Feb 07, 2013
72.82
73.03
72.46
72.81
4,146,348
+0.04(+0.05%)
Feb 06, 2013
72.91
73.12
72.74
72.77
4,782,736
+0.32(+0.44%)
Feb 04, 2013
72.48
72.67
72.40
72.45
5,449,585
-0.22(-0.30%)
Feb 01, 2013
73.08
73.11
72.56
72.67
5,966,750
-0.18(-0.25%)
Jan 31, 2013
73.36
73.37
72.68
72.85
5,678,358
-0.36(-0.49%)
Jan 30, 2013
72.87
73.46
72.84
73.21
5,179,558
+0.27(+0.37%)
Jan 29, 2013
72.46
72.95
72.46
72.94
6,654,993
+0.33(+0.45%)
Jan 28, 2013
72.41
72.67
72.30
72.61
3,740,937
+0.12(+0.17%)
Jan 25, 2013
72.40
72.55
72.23
72.49
4,155,670
+0.26(+0.36%)
Jan 24, 2013
71.91
72.38
71.91
72.23
5,136,392
+0.42(+0.58%)
Jan 23, 2013
72.08
72.29
71.74
71.81
4,811,936
-0.39(-0.54%)
Jan 22, 2013
72.39
72.45
72.02
72.20
7,042,115
-0.28(-0.39%)
Jan 18, 2013
72.22
72.54
72.13
72.48
7,743,257
+0.05(+0.07%)
Jan 17, 2013
71.64
72.47
71.30
72.43
7,496,306
+0.95(+1.33%)
Jan 16, 2013
71.33
71.80
71.26
71.48
5,000,995
-0.12(-0.17%)
Jan 15, 2013
71.17
71.74
70.87
71.60
5,546,009
+0.31(+0.43%)
Jan 14, 2013
70.89
71.42
70.77
71.29
5,631,711
+0.41(+0.58%)
Jan 11, 2013
70.72
70.89
70.56
70.88
4,669,020
+0.07(+0.10%)
Jan 10, 2013
70.19
70.92
70.16
70.81
6,924,849
+0.80(+1.14%)
Jan 09, 2013
69.95
70.04
69.57
70.01
6,280,826
+0.35(+0.50%)
Jan 08, 2013
69.25
69.70
69.25
69.66
5,072,511
+0.21(+0.30%)
Jan 07, 2013
69.53
69.69
69.16
69.45
5,658,376
-0.01(-0.01%)
Jan 04, 2013
69.29
69.63
69.10
69.46
4,512,301
+0.10(+0.14%)
Jan 03, 2013
69.28
69.48
69.05
69.36
5,200,296
+0.03(+0.04%)
Jan 02, 2013
69.23
69.33
68.64
69.33
8,056,616
+0.90(+1.32%)
Dec 31, 2012
67.78
68.44
67.39
68.43
5,883,937
+0.41(+0.60%)
Dec 28, 2012
68.34
68.69
68.01
68.02
3,764,538
-0.65(-0.95%)
Dec 27, 2012
68.75
68.93
68.19
68.67
4,748,031
-0.17(-0.25%)
Dec 26, 2012
69.41
69.43
68.58
68.84
3,731,341
-0.59(-0.85%)
Dec 24, 2012
69.33
69.60
69.01
69.43
2,071,245
-0.20(-0.29%)
Dec 21, 2012
69.98
70.09
69.23
69.63
8,751,056
-0.48(-0.68%)
Dec 20, 2012
70.03
70.25
69.67
70.11
6,455,303
+0.23(+0.33%)
Dec 19, 2012
70.55
70.65
69.85
69.88
6,276,397
-0.65(-0.92%)
Dec 18, 2012
70.27
70.77
70.00
70.53
5,541,693
+0.16(+0.23%)
Dec 17, 2012
70.26
70.58
70.10
70.37
5,934,247
+0.21(+0.30%)
Dec 14, 2012
70.10
70.45
70.01
70.16
5,068,234
-0.05(-0.07%)
Dec 13, 2012
70.32
70.46
70.10
70.21
4,325,145
-0.03(-0.04%)
Dec 12, 2012
70.50
70.75
70.16
70.24
4,483,373
-0.18(-0.26%)
Dec 11, 2012
70.21
70.89
70.09
70.42
5,840,858
+0.21(+0.30%)
Dec 10, 2012
70.02
70.33
70.00
70.21
4,123,909
-0.05(-0.07%)
Dec 07, 2012
70.06
70.27
69.85
70.26
3,892,277
+0.24(+0.34%)
Dec 06, 2012
69.81
70.02
69.75
70.02
4,086,149
+0.31(+0.44%)
Dec 05, 2012
69.50
70.09
69.30
69.71
4,841,816
-0.15(-0.21%)
Dec 04, 2012
69.84
70.02
69.65
69.86
3,644,863
-0.35(-0.50%)
Nov 30, 2012
70.31
70.35
69.74
70.21
6,668,587
-0.10(-0.14%)
Nov 29, 2012
70.39
70.64
70.17
70.31
4,284,689
-0.04(-0.06%)
Nov 28, 2012
69.91
70.59
69.81
70.35
4,434,007
+0.24(+0.34%)
Nov 27, 2012
69.92
70.42
69.69
70.11
4,794,817
+0.11(+0.16%)
Nov 26, 2012
69.79
70.05
69.60
70.00
3,855,955
-0.19(-0.27%)
Nov 23, 2012
69.50
70.36
69.50
70.19
3,427,889
+0.88(+1.27%)
Nov 21, 2012
68.98
69.40
68.68
69.31
4,106,494
+0.40(+0.58%)
Nov 20, 2012
68.60
68.93
68.32
68.91
5,456,938
+0.13(+0.19%)
Nov 19, 2012
68.57
68.80
68.16
68.78
5,512,081
+0.47(+0.69%)
Nov 16, 2012
68.02
68.50
67.79
68.31
5,178,790
+0.12(+0.18%)
Nov 15, 2012
68.12
68.31
67.72
68.19
4,668,857
+0.02(+0.03%)
Nov 14, 2012
68.56
68.71
68.04
68.17
4,711,238
-0.41(-0.60%)
Nov 13, 2012
68.72
69.17
68.51
68.58
3,792,021
-0.03(-0.04%)
Nov 12, 2012
68.78
68.97
68.57
68.61
3,906,332
-0.24(-0.35%)
Nov 09, 2012
68.63
69.15
68.56
68.85
5,598,628
+0.06(+0.09%)
Nov 08, 2012
68.89
69.30
68.60
68.79
5,532,132
-0.20(-0.29%)
Nov 07, 2012
69.17
69.40
68.54
68.99
5,913,100
-0.36(-0.52%)
Nov 06, 2012
68.76
69.61
68.76
69.35
4,800,218
+0.35(+0.51%)
Nov 05, 2012
68.57
69.08
68.32
69.00
4,759,037
-0.05(-0.07%)
Nov 02, 2012
69.69
69.77
68.93
69.05
4,352,341
-0.39(-0.56%)
Nov 01, 2012
69.25
69.67
69.12
69.44
4,421,296
+0.20(+0.29%)
Oct 31, 2012
69.17
69.69
68.97
69.24
5,490,642
+0.26(+0.38%)
Oct 26, 2012
69.13
68.98
68.98
68.98
5,200,000
+0.09(+0.13%)
Oct 25, 2012
68.64
69.09
68.52
68.89
4,805,526
+0.49(+0.72%)
Oct 24, 2012
68.56
69.03
68.23
68.40
5,619,687
-0.12(-0.18%)
Oct 23, 2012
69.17
69.26
68.36
68.52
5,692,829
-1.36(-1.95%)
Oct 19, 2012
70.62
70.90
69.61
69.88
9,572,919
-0.88(-1.24%)
Oct 18, 2012
70.13
70.91
70.08
70.76
8,081,320
+0.66(+0.94%)
Oct 17, 2012
70.23
70.93
69.95
70.10
9,153,133
-0.20(-0.28%)
Oct 16, 2012
70.50
70.89
70.24
70.30
5,802,344
-0.04(-0.06%)
Oct 15, 2012
70.04
70.39
69.75
70.34
4,700,699
+0.29(+0.41%)
Oct 12, 2012
70.10
70.67
69.94
70.05
6,159,733
+0.23(+0.33%)
Oct 11, 2012
70.75
70.84
69.82
69.82
5,258,134
-0.47(-0.67%)
Oct 10, 2012
71.18
71.37
70.09
70.29
5,150,894
-0.82(-1.15%)
Oct 09, 2012
71.19
71.47
71.08
71.11
4,673,175
-0.08(-0.11%)
Oct 08, 2012
71.00
71.41
70.86
71.19
3,023,522
+0.09(+0.13%)
Oct 05, 2012
71.11
71.39
70.90
71.10
5,491,655
+0.23(+0.32%)
Oct 04, 2012
70.78
71.06
70.70
70.87
4,630,519
+0.17(+0.24%)
Oct 03, 2012
70.78
70.96
70.49
70.70
4,276,516
+0.08(+0.11%)
Oct 02, 2012
70.85
71.06
70.25
70.62
4,100,397
-0.03(-0.04%)
Oct 01, 2012
70.70
71.22
70.53
70.65
4,794,656
-0.12(-0.17%)
Sep 28, 2012
70.62
70.80
70.35
70.77
5,021,841
+0.13(+0.18%)
Sep 27, 2012
70.48
70.84
70.28
70.64
3,373,332
+0.22(+0.31%)
Sep 26, 2012
70.63
70.99
70.41
70.42
3,758,270
+0.07(+0.10%)
Sep 25, 2012
70.94
71.03
70.26
70.35
5,642,450
-0.35(-0.50%)
Sep 24, 2012
70.57
70.87
70.41
70.70
4,526,720
+0.15(+0.21%)
Sep 21, 2012
71.50
71.50
70.47
70.55
8,270,587
-0.69(-0.97%)
Sep 20, 2012
70.79
71.58
70.76
71.24
4,790,045
+0.39(+0.55%)
Sep 19, 2012
70.84
71.18
70.50
70.85
4,902,440
+0.12(+0.17%)
Sep 18, 2012
70.39
70.91
70.32
70.73
4,725,343
+0.34(+0.48%)
Sep 17, 2012
70.44
70.86
70.22
70.39
6,596,565
-0.07(-0.10%)
Sep 14, 2012
70.91
71.03
70.26
70.46
7,448,653
-0.42(-0.59%)
Sep 13, 2012
70.27
71.07
70.00
70.88
8,461,140
+0.82(+1.17%)
Sep 12, 2012
71.52
71.72
69.96
70.06
10,485,310
-1.52(-2.12%)
Sep 11, 2012
71.78
71.98
71.46
71.58
4,270,368
-0.26(-0.36%)
Sep 10, 2012
72.00
72.09
71.76
71.84
3,953,237
-0.26(-0.36%)
Sep 07, 2012
72.15
72.50
72.00
72.10
4,609,152
-0.05(-0.07%)
Sep 06, 2012
71.86
72.34
71.82
72.15
5,226,334
+0.61(+0.85%)
Sep 05, 2012
71.85
72.09
71.36
71.54
5,277,247
-0.94(-1.30%)
Sep 04, 2012
72.55
72.68
71.97
72.48
4,925,873
+0.05(+0.07%)
Aug 31, 2012
72.44
72.76
72.19
72.43
5,234,039
+0.25(+0.35%)
Aug 30, 2012
72.51
72.58
72.08
72.18
3,881,239
-0.60(-0.82%)
Aug 29, 2012
73.03
73.24
72.73
72.78
3,770,471
-0.39(-0.53%)
Aug 27, 2012
73.01
73.66
72.92
73.17
3,472,106
+0.11(+0.15%)
Aug 24, 2012
72.66
73.26
72.58
73.06
3,989,852
+0.40(+0.55%)
Aug 23, 2012
72.95
72.99
72.50
72.66
3,832,098
-0.23(-0.32%)
Aug 22, 2012
72.76
73.08
72.46
72.89
4,331,794
-0.12(-0.16%)
Aug 21, 2012
73.30
73.48
73.00
73.01
3,917,825
-0.32(-0.44%)
Aug 20, 2012
73.27
73.49
72.88
73.33
3,356,766
-0.06(-0.08%)
Aug 17, 2012
73.57
73.65
73.12
73.39
6,204,759
-0.19(-0.26%)
Aug 16, 2012
72.44
73.61
72.40
73.58
8,715,434
+0.96(+1.32%)
Aug 15, 2012
72.01
72.68
71.88
72.62
6,502,086
+0.38(+0.53%)
Aug 14, 2012
72.14
72.30
71.67
72.24
6,920,666
+0.25(+0.35%)
Aug 13, 2012
71.91
72.16
71.78
71.99
3,948,926
-0.14(-0.19%)
Aug 10, 2012
72.01
72.16
71.69
72.13
3,590,134
-0.01(-0.01%)
Aug 09, 2012
72.42
72.50
71.96
72.14
3,992,638
-0.43(-0.59%)
Aug 08, 2012
72.09
72.70
72.05
72.57
3,521,359
+0.28(+0.39%)
Aug 07, 2012
72.63
72.76
72.20
72.29
4,924,841
-0.19(-0.26%)
Aug 06, 2012
72.86
72.95
72.46
72.48
4,092,138
-0.39(-0.54%)
Aug 03, 2012
72.47
72.90
72.19
72.87
5,432,094
+1.07(+1.49%)
Aug 02, 2012
72.11
72.26
71.45
71.80
6,331,371
-0.60(-0.83%)
Aug 01, 2012
72.79
72.91
71.09
72.40
13,038,225
-0.33(-0.45%)
Jul 31, 2012
72.31
72.85
72.25
72.73
6,841,594
-0.02(-0.03%)
Jul 30, 2012
71.95
72.94
71.85
72.75
6,198,586
+0.49(+0.68%)
Jul 27, 2012
70.59
72.43
70.51
72.26
10,797,263
+1.04(+1.46%)
Jul 26, 2012
70.72
71.50
70.67
71.22
9,458,252
+0.92(+1.31%)
Jul 25, 2012
69.06
70.45
69.04
70.30
8,688,299
+1.51(+2.20%)
Jul 24, 2012
69.14
69.14
68.46
68.79
5,930,681
-0.55(-0.79%)
Jul 23, 2012
69.57
69.90
68.94
69.34
5,070,537
-0.61(-0.88%)
Jul 20, 2012
70.04
70.32
69.66
69.95
7,630,924
-0.47(-0.66%)
Jul 19, 2012
70.36
70.47
70.10
70.42
4,110,883
+0.04(+0.06%)
Jul 18, 2012
70.17
70.44
69.80
70.38
4,221,823
+0.05(+0.07%)
Jul 17, 2012
70.63
70.84
69.57
70.33
5,872,275
-0.02(-0.03%)
Jul 16, 2012
70.34
70.55
70.16
70.35
4,543,320
-0.06(-0.09%)
Jul 13, 2012
69.99
70.50
69.85
70.41
4,183,794
+0.56(+0.80%)
Jul 12, 2012
69.96
70.12
69.74
69.85
5,637,494
-0.28(-0.40%)
Jul 11, 2012
69.75
70.28
69.60
70.13
6,239,172
+0.26(+0.37%)
Jul 10, 2012
70.16
70.29
69.72
69.87
5,074,785
-0.12(-0.17%)
Jul 09, 2012
70.13
70.43
69.69
69.99
4,289,007
-0.23(-0.33%)
Jul 06, 2012
69.90
70.49
69.61
70.22
4,579,026
+0.05(+0.07%)
Jul 05, 2012
70.50
70.55
70.06
70.17
4,417,084
-0.59(-0.83%)
Jul 03, 2012
70.42
70.89
70.42
70.76
3,377,353
+0.00(+0.00%)
Jul 02, 2012
70.34
70.79
70.00
70.76
6,249,589
+0.10(+0.14%)
Jun 29, 2012
69.96
70.66
69.81
70.66
8,882,383
+1.06(+1.52%)
Jun 28, 2012
69.52
69.82
69.11
69.60
6,067,182
-0.15(-0.22%)
Jun 27, 2012
69.10
69.92
68.95
69.75
7,553,685
+0.81(+1.17%)
Jun 26, 2012
68.55
69.13
68.30
68.94
6,461,707
+0.33(+0.48%)
Jun 25, 2012
68.14
68.74
68.10
68.61
5,120,923
-0.09(-0.13%)
Jun 22, 2012
68.64
69.05
68.64
68.70
5,333,195
+0.20(+0.29%)
Jun 21, 2012
69.09
69.50
68.47
68.50
7,056,055
-0.41(-0.59%)
Jun 20, 2012
69.14
69.24
68.29
68.91
8,800,017
-0.40(-0.58%)
Jun 19, 2012
69.73
69.74
69.21
69.31
5,340,164
-0.29(-0.42%)
Jun 18, 2012
69.42
69.75
69.40
69.60
4,337,573
+0.12(+0.17%)
Jun 15, 2012
69.50
69.74
69.20
69.48
8,816,049
+0.21(+0.30%)
Jun 14, 2012
68.67
69.66
68.58
69.27
5,879,871
+0.72(+1.05%)
Jun 13, 2012
68.30
68.88
68.16
68.55
4,964,874
+0.15(+0.22%)
Jun 12, 2012
68.25
68.50
68.04
68.40
5,537,772
+0.35(+0.51%)
Jun 11, 2012
68.55
68.82
68.03
68.05
3,874,032
-0.26(-0.38%)
Jun 08, 2012
67.75
68.41
67.60
68.31
3,851,796
+0.63(+0.93%)
Jun 07, 2012
67.80
67.98
67.19
67.68
6,389,294
+0.19(+0.28%)
Jun 06, 2012
67.32
67.66
67.04
67.49
5,743,021
+0.49(+0.73%)
Jun 05, 2012
67.37
67.43
66.66
67.00
5,607,440
-0.48(-0.71%)
Jun 04, 2012
67.46
67.65
67.05
67.48
6,034,396
-0.03(-0.04%)
Jun 01, 2012
67.02
67.61
66.92
67.51
10,516,668
-0.34(-0.50%)
May 31, 2012
68.14
68.59
67.67
67.85
10,846,088
-0.37(-0.54%)
May 30, 2012
68.60
68.60
68.05
68.22
7,549,591
-1.11(-1.60%)
May 29, 2012
68.50
69.34
68.44
69.33
10,045,701
+0.69(+1.01%)
May 25, 2012
68.58
69.10
68.31
68.64
9,373,008
-0.17(-0.25%)
May 24, 2012
68.18
68.91
67.90
68.81
16,245,634
+0.81(+1.19%)
May 23, 2012
67.88
68.40
67.38
68.00
5,530,270
-0.08(-0.12%)
May 22, 2012
67.91
68.50
67.82
68.08
5,513,806
+0.10(+0.15%)
May 21, 2012
68.19
68.22
67.65
67.98
5,500,788
-0.14(-0.21%)
May 18, 2012
68.44
68.45
67.56
68.12
11,275,648
-0.65(-0.95%)
May 17, 2012
68.59
69.18
68.57
68.77
10,532,269
+0.02(+0.03%)
May 16, 2012
68.37
69.07
68.24
68.75
12,660,446
+0.90(+1.33%)
May 15, 2012
67.01
68.60
66.91
67.85
16,062,209
+0.70(+1.04%)
May 14, 2012
66.57
67.45
66.32
67.15
7,482,703
+0.35(+0.52%)
May 11, 2012
66.66
67.25
66.60
66.80
5,113,912
+0.01(+0.01%)
May 10, 2012
66.17
67.19
66.17
66.79
8,106,139
+0.85(+1.29%)
May 09, 2012
66.13
66.34
65.68
65.94
6,013,606
-0.58(-0.87%)
May 08, 2012
66.25
66.70
66.17
66.52
6,917,564
-0.10(-0.15%)
May 07, 2012
66.51
66.97
66.27
66.62
6,910,240
+0.72(+1.09%)
May 04, 2012
66.86
66.90
65.87
65.90
6,971,848
-1.01(-1.51%)
May 03, 2012
66.85
67.00
66.72
66.91
5,821,248
+0.08(+0.12%)
May 02, 2012
66.52
66.92
66.41
66.83
5,812,380
+0.34(+0.51%)
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
.