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
Vulcan Materials
(NY:
VMC
)
255.77
+1.69 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
106.43
108.65
105.63
105.66
1,347,331
-0.67(-0.63%)
Apr 27, 2018
105.00
106.50
104.36
106.33
1,847,970
+1.40(+1.33%)
Apr 26, 2018
106.82
106.82
104.36
104.93
1,649,262
-1.13(-1.07%)
Apr 25, 2018
105.14
106.33
103.76
106.06
1,186,323
+0.72(+0.68%)
Apr 24, 2018
108.47
109.11
104.06
105.34
1,064,296
-2.31(-2.14%)
Apr 23, 2018
107.71
108.50
107.07
107.65
841,154
+0.05(+0.04%)
Apr 20, 2018
109.61
109.86
107.10
107.60
1,174,989
-1.49(-1.37%)
Apr 19, 2018
112.06
112.38
108.69
109.10
1,415,106
-2.89(-2.58%)
Apr 18, 2018
111.40
112.44
110.92
111.98
2,223,129
+0.58(+0.52%)
Apr 17, 2018
109.15
111.89
108.08
111.41
2,013,814
+2.87(+2.64%)
Apr 16, 2018
107.78
109.23
106.60
108.54
1,256,703
+1.83(+1.71%)
Apr 13, 2018
108.77
109.46
106.02
106.72
1,554,903
-1.97(-1.81%)
Apr 12, 2018
109.13
109.47
108.36
108.68
935,657
-0.10(-0.10%)
Apr 11, 2018
108.80
109.27
108.10
108.79
930,122
-1.04(-0.95%)
Apr 10, 2018
108.06
110.14
107.64
109.83
1,205,612
+3.02(+2.83%)
Apr 09, 2018
107.58
108.61
106.22
106.81
1,848,235
-0.62(-0.57%)
Apr 06, 2018
109.78
109.78
106.72
107.42
1,490,035
-3.24(-2.93%)
Apr 05, 2018
108.68
111.04
108.37
110.67
1,660,162
+2.44(+2.26%)
Apr 04, 2018
104.56
108.33
104.07
108.23
990,652
+1.61(+1.51%)
Apr 03, 2018
106.22
107.06
105.15
106.62
1,523,040
+0.45(+0.42%)
Apr 02, 2018
107.68
108.21
104.02
106.17
1,940,825
-1.83(-1.69%)
Mar 29, 2018
108.00
108.00
108.00
0
+2.72(+2.58%)
Mar 28, 2018
108.25
108.41
104.27
105.29
1,742,923
-3.25(-2.99%)
Mar 27, 2018
110.39
110.92
107.90
108.53
1,499,605
-1.86(-1.69%)
Mar 26, 2018
111.51
111.69
108.68
110.39
1,710,429
+1.04(+0.95%)
Mar 23, 2018
108.10
111.04
107.82
109.35
1,785,107
+1.89(+1.76%)
Mar 22, 2018
107.75
109.32
107.39
107.46
1,410,543
-1.14(-1.05%)
Mar 21, 2018
108.36
110.03
107.69
108.61
1,102,982
+0.63(+0.59%)
Mar 20, 2018
108.90
109.73
106.86
107.97
1,179,720
-0.72(-0.66%)
Mar 19, 2018
110.11
110.23
107.45
108.69
1,470,986
-2.10(-1.90%)
Mar 16, 2018
109.92
111.87
109.38
110.79
1,978,298
-0.76(-0.68%)
Mar 15, 2018
114.01
114.38
111.28
111.55
1,067,219
-2.37(-2.08%)
Mar 14, 2018
115.41
115.41
112.68
113.92
939,881
-1.17(-1.02%)
Mar 13, 2018
115.21
116.78
114.86
115.10
1,118,627
+0.64(+0.56%)
Mar 12, 2018
115.02
115.11
113.59
114.45
782,419
-0.20(-0.17%)
Mar 09, 2018
113.66
114.96
113.34
114.65
1,001,944
+1.91(+1.70%)
Mar 08, 2018
112.85
114.65
111.06
112.74
1,790,301
+0.08(+0.08%)
Mar 07, 2018
113.05
112.66
942,172
-0.30(-0.27%)
Mar 06, 2018
111.95
113.85
111.42
112.96
1,221,512
+1.59(+1.43%)
Mar 05, 2018
111.28
112.10
109.34
111.37
1,650,135
-0.01(-0.01%)
Mar 02, 2018
109.76
111.97
108.05
111.38
1,910,115
+0.63(+0.57%)
Mar 01, 2018
111.97
113.19
109.58
110.74
1,403,609
-0.62(-0.56%)
Feb 28, 2018
112.88
113.55
111.30
111.37
1,436,879
-1.08(-0.96%)
Feb 27, 2018
114.84
115.40
111.91
112.45
2,168,508
-2.72(-2.37%)
Feb 26, 2018
115.11
115.69
113.16
115.17
1,386,546
+0.06(+0.05%)
Feb 23, 2018
116.33
116.52
114.57
115.11
1,352,532
-0.41(-0.35%)
Feb 22, 2018
115.58
116.94
114.15
115.52
1,484,224
+0.34(+0.30%)
Feb 21, 2018
117.62
118.87
115.03
115.18
1,766,915
-2.29(-1.95%)
Feb 20, 2018
118.61
119.55
115.62
117.47
1,993,975
-1.98(-1.66%)
Feb 16, 2018
119.46
119.46
119.46
0
-6.51(-5.17%)
Feb 15, 2018
123.62
126.88
122.85
125.97
1,978,287
+3.63(+2.97%)
Feb 14, 2018
120.87
122.75
119.37
122.33
1,412,582
+0.24(+0.19%)
Feb 13, 2018
122.10
1,786,874
+2.09(+1.74%)
Feb 12, 2018
119.30
121.19
118.33
120.01
1,709,882
+2.04(+1.73%)
Feb 09, 2018
115.44
119.03
112.63
117.97
1,473,153
+3.33(+2.91%)
Feb 08, 2018
121.26
121.39
114.58
114.64
1,837,417
-6.39(-5.28%)
Feb 07, 2018
118.84
123.89
118.57
121.03
1,644,294
+1.38(+1.15%)
Feb 06, 2018
116.21
121.43
115.84
119.66
1,850,631
+0.44(+0.37%)
Feb 05, 2018
122.82
123.52
116.15
119.21
1,906,386
-4.43(-3.58%)
Feb 02, 2018
125.43
126.33
122.68
123.64
1,972,391
-3.05(-2.41%)
Feb 01, 2018
127.05
129.24
126.39
126.69
2,225,992
-1.10(-0.86%)
Jan 31, 2018
132.59
132.59
125.28
127.79
2,320,896
-4.18(-3.17%)
Jan 30, 2018
130.46
132.90
129.99
131.97
1,888,898
+0.86(+0.66%)
Jan 29, 2018
133.07
133.07
130.41
131.11
1,484,279
-2.07(-1.55%)
Jan 26, 2018
131.21
133.26
130.76
133.18
1,664,292
+2.43(+1.85%)
Jan 25, 2018
128.46
131.37
127.64
130.75
1,159,168
+2.88(+2.25%)
Jan 24, 2018
127.13
129.26
125.83
127.88
1,374,908
+0.58(+0.45%)
Jan 23, 2018
125.30
127.62
124.39
127.30
1,184,814
+1.77(+1.41%)
Jan 22, 2018
127.60
127.60
124.60
125.53
1,529,527
-1.92(-1.50%)
Jan 19, 2018
128.25
129.91
126.88
127.44
1,513,374
-0.12(-0.10%)
Jan 18, 2018
127.27
128.82
126.64
127.56
1,453,406
+0.55(+0.43%)
Jan 17, 2018
127.00
127.84
126.19
127.02
739,774
+0.84(+0.67%)
Jan 16, 2018
126.80
128.66
125.47
126.18
1,698,595
-0.27(-0.21%)
Jan 12, 2018
126.44
126.44
126.44
0
-1.14(-0.90%)
Jan 11, 2018
125.87
128.25
125.20
127.58
970,813
+2.62(+2.10%)
Jan 10, 2018
124.96
1,410,000
-1.64(-1.30%)
Jan 09, 2018
126.32
127.98
125.99
126.60
1,302,210
+0.19(+0.15%)
Jan 08, 2018
124.49
126.54
122.50
126.41
1,052,406
+1.93(+1.55%)
Jan 05, 2018
125.95
126.47
123.50
124.49
1,361,792
-1.40(-1.11%)
Jan 04, 2018
127.49
127.84
125.10
125.88
1,405,225
-0.86(-0.68%)
Jan 03, 2018
125.14
127.41
124.80
126.74
2,755,871
+2.28(+1.84%)
Jan 02, 2018
122.46
124.88
121.71
124.46
1,981,033
+3.30(+2.73%)
Dec 29, 2017
121.16
121.16
121.16
0
+0.73(+0.60%)
Dec 28, 2017
120.33
120.33
119.45
120.43
790,150
+0.11(+0.09%)
Dec 27, 2017
120.00
120.70
118.81
120.31
849,051
+0.72(+0.60%)
Dec 26, 2017
117.05
120.67
117.03
119.60
1,015,127
+2.35(+2.00%)
Dec 22, 2017
115.67
118.62
113.25
117.25
1,227,660
+1.30(+1.12%)
Dec 21, 2017
113.13
116.01
112.02
115.95
1,420,450
+3.65(+3.25%)
Dec 20, 2017
113.46
113.61
111.12
112.29
1,482,006
-0.26(-0.23%)
Dec 19, 2017
115.61
115.95
112.17
112.56
1,518,364
-2.88(-2.49%)
Dec 18, 2017
114.67
116.56
113.26
115.44
1,229,822
+1.41(+1.23%)
Dec 15, 2017
114.62
115.70
113.79
114.03
1,535,230
+0.55(+0.48%)
Dec 14, 2017
116.14
116.19
112.64
113.48
1,302,314
-2.71(-2.33%)
Dec 13, 2017
115.30
117.00
114.57
116.19
1,560,249
+1.51(+1.32%)
Dec 12, 2017
114.68
117.85
114.11
114.68
1,298,680
-1.33(-1.15%)
Dec 11, 2017
117.98
118.56
115.47
116.01
1,258,581
-2.79(-2.35%)
Dec 08, 2017
118.48
120.45
118.07
118.81
1,440,249
+0.94(+0.80%)
Dec 07, 2017
114.47
118.73
113.80
117.86
1,789,051
+3.56(+3.11%)
Dec 06, 2017
115.38
115.87
114.24
114.30
1,304,709
-1.51(-1.30%)
Dec 05, 2017
116.93
119.17
114.77
115.81
1,087,151
-2.40(-2.03%)
Dec 04, 2017
115.80
119.66
115.24
118.21
1,971,268
+3.81(+3.33%)
Dec 01, 2017
118.66
118.78
113.94
114.40
2,024,837
-4.19(-3.53%)
Nov 30, 2017
117.60
119.49
116.56
118.59
1,632,253
+0.74(+0.63%)
Nov 29, 2017
115.12
118.48
114.53
117.84
1,226,199
+3.02(+2.63%)
Nov 28, 2017
113.24
114.89
112.99
114.82
882,109
+1.92(+1.70%)
Nov 27, 2017
115.38
115.67
111.92
112.91
1,553,463
-2.54(-2.20%)
Nov 24, 2017
115.72
116.06
114.92
115.44
304,714
-0.50(-0.43%)
Nov 22, 2017
115.98
116.69
115.16
115.95
646,192
+0.10(+0.09%)
Nov 21, 2017
116.91
116.91
115.18
115.84
887,087
-0.83(-0.71%)
Nov 20, 2017
115.81
118.09
115.59
116.67
831,823
+0.78(+0.67%)
Nov 17, 2017
116.10
117.73
115.77
115.89
1,016,804
-0.76(-0.65%)
Nov 16, 2017
115.05
118.43
114.32
116.65
1,115,831
+2.16(+1.88%)
Nov 15, 2017
116.43
116.52
114.21
114.50
1,068,092
-2.22(-1.90%)
Nov 14, 2017
116.70
116.96
115.46
116.72
879,918
-0.07(-0.06%)
Nov 13, 2017
116.16
117.27
116.10
116.78
771,049
-0.09(-0.08%)
Nov 10, 2017
116.89
117.28
115.26
116.88
1,052,198
-0.56(-0.47%)
Nov 09, 2017
116.28
117.61
115.39
117.44
1,087,593
+0.73(+0.63%)
Nov 08, 2017
115.81
116.96
114.98
116.70
923,946
+1.17(+1.01%)
Nov 07, 2017
117.08
117.74
114.56
115.53
1,362,497
-1.84(-1.56%)
Nov 06, 2017
118.87
119.08
116.47
117.37
1,068,559
-1.71(-1.44%)
Nov 03, 2017
116.61
119.11
115.94
119.08
1,654,056
+2.03(+1.74%)
Nov 02, 2017
115.72
121.29
115.17
117.05
4,113,722
+3.06(+2.69%)
Nov 01, 2017
115.43
115.57
113.10
113.99
1,898,827
-0.69(-0.60%)
Oct 31, 2017
115.38
115.86
114.61
114.67
1,020,849
-0.21(-0.18%)
Oct 30, 2017
115.09
116.01
114.23
114.88
1,431,648
-0.45(-0.39%)
Oct 27, 2017
115.43
115.94
114.26
115.33
941,812
-0.53(-0.45%)
Oct 26, 2017
115.85
116.74
113.89
115.86
1,422,350
+0.64(+0.56%)
Oct 25, 2017
116.09
116.32
114.29
115.22
1,528,069
-1.35(-1.16%)
Oct 24, 2017
114.13
116.65
114.13
116.57
1,110,405
+2.53(+2.21%)
Oct 23, 2017
114.53
114.91
113.20
114.04
1,013,731
-0.50(-0.44%)
Oct 20, 2017
113.57
115.42
113.10
114.54
1,175,731
+1.48(+1.31%)
Oct 19, 2017
109.56
113.34
109.40
113.06
1,506,764
+2.92(+2.65%)
Oct 18, 2017
110.69
110.77
110.10
110.14
602,007
-0.07(-0.06%)
Oct 17, 2017
110.10
110.97
109.85
110.21
651,192
-0.30(-0.27%)
Oct 16, 2017
109.86
110.62
108.33
110.51
834,179
+0.99(+0.90%)
Oct 13, 2017
111.77
111.77
109.33
109.52
997,418
-1.42(-1.28%)
Oct 12, 2017
109.97
111.50
109.81
110.95
1,073,568
+0.48(+0.44%)
Oct 11, 2017
112.42
110.05
110.47
1,065,342
-1.63(-1.45%)
Oct 10, 2017
113.49
113.49
111.23
112.09
940,678
-1.11(-0.98%)
Oct 09, 2017
113.36
114.14
112.49
113.21
777,917
-0.06(-0.05%)
Oct 06, 2017
112.93
113.86
112.32
113.26
1,295,900
-0.59(-0.52%)
Oct 05, 2017
111.67
113.90
111.23
113.86
1,180,296
+2.16(+1.93%)
Oct 04, 2017
112.72
112.72
110.95
111.70
605,929
-1.06(-0.94%)
Oct 03, 2017
112.43
112.93
111.03
112.75
1,057,995
+0.73(+0.66%)
Oct 02, 2017
112.63
113.34
111.29
112.02
1,106,489
-0.63(-0.56%)
Sep 29, 2017
112.26
113.04
111.45
112.65
1,014,695
+0.45(+0.40%)
Sep 28, 2017
112.05
113.37
111.99
112.20
1,183,675
+0.27(+0.24%)
Sep 27, 2017
113.12
111.92
1,091,039
+2.77(+2.54%)
Sep 26, 2017
109.15
109.72
107.94
109.16
664,677
+0.15(+0.14%)
Sep 25, 2017
109.75
110.14
108.15
109.00
1,006,216
-0.89(-0.81%)
Sep 22, 2017
110.20
110.54
109.40
109.89
646,643
-0.31(-0.28%)
Sep 21, 2017
111.64
111.91
109.64
110.20
961,103
-1.13(-1.02%)
Sep 20, 2017
109.00
111.34
108.64
111.33
1,580,098
+2.84(+2.62%)
Sep 19, 2017
108.95
109.22
107.27
108.49
1,191,549
-0.39(-0.35%)
Sep 18, 2017
107.19
110.08
107.19
108.87
1,713,175
+2.24(+2.10%)
Sep 15, 2017
107.48
107.95
106.27
106.63
2,052,515
-1.25(-1.16%)
Sep 14, 2017
109.58
109.74
107.65
107.88
1,452,439
-2.34(-2.12%)
Sep 13, 2017
110.72
110.79
108.34
110.22
1,129,468
-0.92(-0.83%)
Sep 12, 2017
110.70
111.65
110.31
111.14
984,379
+0.94(+0.85%)
Sep 11, 2017
113.97
114.33
110.10
110.20
1,549,670
-4.26(-3.72%)
Sep 08, 2017
112.91
114.53
112.07
114.46
1,137,990
+1.69(+1.50%)
Sep 07, 2017
112.59
113.17
111.46
112.77
1,225,977
+0.64(+0.57%)
Sep 06, 2017
111.28
112.75
110.36
112.13
1,581,392
+0.86(+0.77%)
Sep 05, 2017
113.22
113.88
110.82
111.28
1,596,350
-2.88(-2.52%)
Sep 01, 2017
114.84
114.84
112.37
114.16
1,331,104
-0.06(-0.05%)
Aug 31, 2017
115.68
116.15
112.77
114.21
2,209,531
-0.56(-0.49%)
Aug 30, 2017
109.83
115.02
109.83
114.78
2,404,648
+5.05(+4.60%)
Aug 29, 2017
108.73
110.32
108.19
109.73
1,887,438
+0.53(+0.48%)
Aug 28, 2017
106.87
109.21
105.58
109.20
1,757,170
+2.65(+2.48%)
Aug 25, 2017
108.03
108.03
105.35
106.56
1,468,370
-1.14(-1.06%)
Aug 24, 2017
108.43
108.69
107.15
107.70
1,093,412
-0.27(-0.25%)
Aug 23, 2017
107.43
108.19
106.73
107.97
1,343,518
-0.50(-0.46%)
Aug 22, 2017
106.39
108.70
106.29
108.47
1,303,546
+2.44(+2.30%)
Aug 21, 2017
107.37
107.37
105.28
106.03
1,084,648
-1.08(-1.01%)
Aug 18, 2017
107.06
107.66
105.37
107.11
981,705
-0.13(-0.12%)
Aug 17, 2017
108.47
109.03
107.19
107.24
815,369
-1.86(-1.70%)
Aug 16, 2017
110.10
110.49
108.47
109.10
932,549
-0.49(-0.45%)
Aug 15, 2017
108.44
110.36
108.44
109.59
1,356,262
+1.35(+1.25%)
Aug 14, 2017
107.99
108.52
107.03
108.24
1,665,314
+0.91(+0.85%)
Aug 11, 2017
107.91
108.26
107.08
107.33
1,141,529
-0.48(-0.45%)
Aug 10, 2017
110.43
110.55
107.77
107.81
1,420,139
-2.98(-2.69%)
Aug 09, 2017
111.04
111.25
109.68
110.79
1,325,168
-0.48(-0.43%)
Aug 08, 2017
113.30
113.30
111.12
111.27
1,207,566
-2.28(-2.01%)
Aug 07, 2017
114.27
115.70
113.53
113.55
1,204,457
-0.96(-0.84%)
Aug 04, 2017
113.09
115.31
112.49
114.51
1,243,026
+1.59(+1.41%)
Aug 03, 2017
115.74
116.77
112.45
112.92
2,065,595
-2.79(-2.41%)
Aug 02, 2017
112.79
116.07
107.62
115.71
5,125,836
+3.68(+3.29%)
Aug 01, 2017
116.35
117.05
109.28
112.03
3,487,131
-3.68(-3.18%)
Jul 31, 2017
116.91
117.05
115.61
115.71
1,332,956
-0.83(-0.71%)
Jul 28, 2017
116.47
116.87
114.56
116.54
1,774,601
-0.04(-0.03%)
Jul 27, 2017
117.82
118.39
116.21
116.58
1,065,240
-1.51(-1.28%)
Jul 26, 2017
119.25
119.39
117.15
118.09
1,156,382
-1.36(-1.14%)
Jul 25, 2017
119.63
120.54
118.82
119.45
932,119
+0.56(+0.47%)
Jul 24, 2017
118.44
119.25
117.54
118.89
926,793
+0.29(+0.25%)
Jul 21, 2017
117.32
118.60
117.20
118.60
647,833
+0.84(+0.71%)
Jul 20, 2017
117.75
118.48
116.64
117.76
622,992
-0.16(-0.14%)
Jul 19, 2017
115.85
117.99
115.49
117.92
1,053,859
+2.29(+1.98%)
Jul 18, 2017
116.35
116.91
115.17
115.63
889,599
-1.55(-1.32%)
Jul 17, 2017
117.06
118.17
116.59
117.18
845,447
-0.26(-0.22%)
Jul 14, 2017
118.11
118.65
117.15
117.44
602,939
-0.35(-0.29%)
Jul 13, 2017
118.42
119.62
117.11
117.79
1,116,048
-0.78(-0.66%)
Jul 12, 2017
119.34
119.34
117.60
118.57
1,013,452
+1.01(+0.86%)
Jul 11, 2017
118.78
118.78
116.15
117.56
1,111,538
-0.78(-0.66%)
Jul 10, 2017
119.92
119.92
118.05
118.34
1,123,180
-2.11(-1.76%)
Jul 07, 2017
121.63
121.68
119.80
120.46
1,132,747
-1.20(-0.99%)
Jul 06, 2017
121.47
122.29
120.46
121.66
1,525,902
-0.52(-0.42%)
Jul 05, 2017
119.74
122.18
119.62
122.18
1,637,583
+2.69(+2.25%)
Jul 03, 2017
119.57
120.22
118.00
119.49
746,408
+0.43(+0.36%)
Jun 30, 2017
119.78
120.74
118.11
119.06
1,355,262
-0.31(-0.26%)
Jun 29, 2017
122.14
122.14
118.44
119.37
1,350,113
-3.00(-2.45%)
Jun 28, 2017
124.32
124.68
122.28
122.36
1,168,474
-1.11(-0.90%)
Jun 27, 2017
124.81
124.94
123.16
123.47
1,221,591
-1.97(-1.57%)
Jun 26, 2017
125.36
126.80
124.29
125.45
1,551,037
+1.17(+0.95%)
Jun 23, 2017
121.59
124.63
121.36
124.27
1,296,134
+2.72(+2.23%)
Jun 22, 2017
120.45
122.38
119.92
121.56
781,014
+1.10(+0.91%)
Jun 21, 2017
121.76
122.47
120.11
120.46
873,905
-1.29(-1.06%)
Jun 20, 2017
121.92
122.40
120.85
121.75
953,830
-0.66(-0.54%)
Jun 19, 2017
122.22
123.10
121.58
122.40
568,631
+0.81(+0.66%)
Jun 16, 2017
120.90
122.53
120.69
121.59
962,938
+0.70(+0.58%)
Jun 15, 2017
119.89
121.21
118.96
120.90
699,111
-0.54(-0.44%)
Jun 14, 2017
124.06
124.16
121.05
121.44
1,065,998
-2.87(-2.31%)
Jun 13, 2017
122.52
124.56
122.35
124.30
819,218
+2.21(+1.81%)
Jun 12, 2017
121.79
122.94
120.30
122.09
1,093,053
-0.39(-0.32%)
Jun 09, 2017
121.00
123.77
120.67
122.49
1,117,809
+1.87(+1.55%)
Jun 08, 2017
122.08
118.78
120.62
1,292,602
+1.53(+1.29%)
Jun 07, 2017
118.18
120.36
117.92
119.08
910,344
+1.46(+1.24%)
Jun 06, 2017
117.77
118.48
116.98
117.63
887,337
-0.70(-0.60%)
Jun 05, 2017
118.29
119.24
117.95
118.33
822,779
-0.33(-0.28%)
Jun 02, 2017
119.05
119.20
118.43
118.66
774,002
-0.53(-0.45%)
Jun 01, 2017
117.57
119.75
116.91
119.20
1,201,055
+2.05(+1.75%)
May 31, 2017
117.52
117.83
116.41
117.15
1,232,403
-0.38(-0.32%)
May 30, 2017
118.05
118.39
116.81
117.53
954,882
-1.30(-1.09%)
May 26, 2017
119.41
119.80
117.67
118.82
1,060,590
-1.24(-1.03%)
May 25, 2017
118.17
122.27
117.98
120.06
2,111,663
+2.47(+2.10%)
May 24, 2017
118.61
118.81
115.93
117.59
1,613,497
-1.44(-1.21%)
May 23, 2017
119.41
120.72
118.65
119.03
818,843
-0.26(-0.22%)
May 22, 2017
118.59
119.76
118.59
119.29
625,488
+1.16(+0.98%)
May 19, 2017
118.92
119.93
117.75
118.14
825,593
-0.10(-0.09%)
May 18, 2017
116.67
119.10
115.73
118.24
993,890
+1.09(+0.93%)
May 17, 2017
120.37
118.30
115.27
117.15
1,761,642
-3.22(-2.67%)
May 16, 2017
122.60
122.60
120.35
120.37
818,074
-2.23(-1.82%)
May 15, 2017
120.45
122.71
118.93
122.60
1,254,069
+2.31(+1.92%)
May 12, 2017
121.00
121.00
119.36
120.29
1,004,592
-0.74(-0.61%)
May 11, 2017
121.51
121.94
118.95
121.03
1,680,933
-1.49(-1.22%)
May 10, 2017
121.72
125.49
121.38
122.53
2,574,388
+4.24(+3.58%)
May 09, 2017
119.12
119.22
117.70
118.29
1,466,439
-0.53(-0.44%)
May 08, 2017
119.50
119.50
117.22
118.81
1,031,618
-1.00(-0.84%)
May 05, 2017
120.38
120.88
119.41
119.81
983,157
-0.56(-0.47%)
May 04, 2017
119.76
121.32
119.04
120.38
1,167,840
+0.70(+0.59%)
May 03, 2017
119.65
121.30
119.00
119.67
1,236,838
-0.81(-0.67%)
May 02, 2017
118.25
121.32
118.14
120.48
2,768,171
+4.78(+4.13%)
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
.