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 (%)
May 31, 2016
73.79
73.93
73.34
73.43
1,045,885
-0.28(-0.38%)
May 27, 2016
73.12
73.71
73.71
73.71
629,700
+0.65(+0.89%)
May 26, 2016
73.33
73.47
72.88
73.06
748,675
-0.36(-0.49%)
May 25, 2016
72.93
73.67
72.70
73.42
1,744,940
+0.49(+0.67%)
May 24, 2016
72.65
73.10
72.53
72.93
1,480,288
+0.34(+0.47%)
May 23, 2016
72.69
72.78
72.22
72.59
1,638,338
-0.09(-0.12%)
May 20, 2016
72.81
72.95
72.47
72.68
1,616,376
+0.04(+0.06%)
May 19, 2016
72.74
72.74
71.89
72.64
1,755,712
-0.60(-0.82%)
May 18, 2016
73.86
74.37
72.74
73.24
2,056,249
-1.11(-1.49%)
May 17, 2016
74.51
75.30
74.12
74.35
2,655,766
-0.41(-0.55%)
May 16, 2016
74.11
75.08
73.94
74.76
1,139,018
+0.64(+0.86%)
May 13, 2016
75.62
75.62
73.60
74.12
2,661,078
-6.77(-8.37%)
May 12, 2016
81.58
81.67
80.30
80.89
1,108,573
-0.58(-0.71%)
May 11, 2016
82.50
82.62
81.38
81.47
962,386
-1.16(-1.40%)
May 10, 2016
81.50
82.81
81.01
82.63
3,136,263
+1.37(+1.69%)
May 09, 2016
81.39
81.63
80.92
81.26
1,185,851
-0.08(-0.10%)
May 06, 2016
81.10
81.70
80.72
81.34
2,035,013
-0.02(-0.02%)
May 05, 2016
81.90
82.04
81.35
81.36
1,670,041
-0.20(-0.25%)
May 04, 2016
81.79
82.13
81.21
81.56
1,892,608
-0.73(-0.89%)
May 03, 2016
81.85
82.40
81.33
82.29
2,294,968
+0.17(+0.21%)
May 02, 2016
82.03
82.36
81.16
82.12
3,453,599
+0.24(+0.29%)
Apr 29, 2016
80.72
82.25
80.71
81.88
5,177,824
+0.52(+0.64%)
Apr 28, 2016
79.74
82.48
79.36
81.36
7,111,031
+0.26(+0.32%)
Apr 27, 2016
79.42
81.17
79.35
81.10
6,127,663
+1.56(+1.96%)
Apr 26, 2016
79.66
79.96
79.02
79.54
9,154,192
-0.13(-0.16%)
Apr 25, 2016
78.75
79.72
78.75
79.67
4,064,723
+0.66(+0.84%)
Apr 22, 2016
80.63
80.81
78.30
79.01
4,138,522
-1.52(-1.89%)
Apr 21, 2016
80.01
81.27
79.90
80.53
28,124,518
+0.62(+0.78%)
Apr 20, 2016
80.25
80.49
79.56
79.91
9,912,168
-0.34(-0.42%)
Apr 19, 2016
80.15
81.14
79.88
80.25
5,356,310
+0.23(+0.29%)
Apr 18, 2016
80.19
80.26
79.49
80.02
3,837,662
-0.37(-0.46%)
Apr 15, 2016
80.56
80.99
80.34
80.39
3,574,229
-0.07(-0.09%)
Apr 14, 2016
80.12
80.78
79.85
80.46
4,801,355
+0.29(+0.36%)
Apr 13, 2016
79.81
80.41
79.77
80.17
2,724,739
+0.35(+0.44%)
Apr 12, 2016
79.54
79.90
79.31
79.82
1,841,350
+0.34(+0.43%)
Apr 11, 2016
79.35
80.16
79.09
79.48
3,162,062
+0.51(+0.65%)
Apr 08, 2016
78.48
78.99
78.34
78.97
7,641,105
+0.80(+1.02%)
Apr 07, 2016
78.22
78.68
77.85
78.17
3,495,028
-0.60(-0.76%)
Apr 06, 2016
78.48
78.91
78.04
78.77
1,728,138
+0.38(+0.48%)
Apr 05, 2016
78.56
78.66
77.98
78.39
3,602,596
-0.54(-0.68%)
Apr 04, 2016
79.32
79.60
78.70
78.93
3,537,441
-0.45(-0.57%)
Apr 01, 2016
79.81
80.15
78.70
79.38
11,881,061
-4.05(-4.85%)
Mar 31, 2016
83.65
83.67
83.33
83.43
4,929,888
-0.23(-0.27%)
Mar 30, 2016
83.98
83.98
83.32
83.66
2,459,996
+0.10(+0.12%)
Mar 29, 2016
83.32
83.88
83.19
83.56
4,000,142
-0.19(-0.23%)
Mar 28, 2016
84.05
84.34
83.68
83.75
8,821,318
+1.62(+1.97%)
Mar 24, 2016
81.86
82.13
82.13
82.13
4,008,000
-0.54(-0.65%)
Mar 23, 2016
83.75
83.86
82.49
82.67
5,320,356
-1.17(-1.40%)
Mar 22, 2016
83.31
84.22
82.16
83.84
9,955,411
-0.35(-0.42%)
Mar 21, 2016
84.17
84.37
83.46
84.19
14,966,894
+3.62(+4.49%)
Mar 18, 2016
79.95
80.69
79.70
80.57
24,684,976
+4.18(+5.47%)
Mar 17, 2016
75.86
79.00
75.47
76.39
5,418,058
+0.30(+0.39%)
Mar 16, 2016
75.79
76.12
75.60
76.09
4,112,307
-0.06(-0.08%)
Mar 15, 2016
76.00
76.53
75.70
76.15
4,782,344
+0.22(+0.29%)
Mar 14, 2016
75.91
76.44
74.87
75.93
19,495,132
+5.51(+7.82%)
Mar 11, 2016
70.05
70.82
69.88
70.42
3,904,252
+1.07(+1.54%)
Mar 10, 2016
69.90
70.28
68.32
69.35
1,196,489
-0.59(-0.84%)
Mar 09, 2016
70.17
70.21
69.57
69.94
2,980,669
+0.17(+0.24%)
Mar 08, 2016
70.24
70.88
69.63
69.77
3,648,130
-1.23(-1.73%)
Mar 07, 2016
70.38
71.09
70.15
71.00
3,089,528
+0.45(+0.64%)
Mar 04, 2016
69.90
70.61
69.81
70.55
1,661,305
+0.48(+0.69%)
Mar 03, 2016
69.86
70.52
69.60
70.07
1,697,108
-0.18(-0.26%)
Mar 02, 2016
69.65
70.33
69.49
70.25
1,862,366
+0.05(+0.07%)
Mar 01, 2016
69.47
70.57
69.47
70.20
1,916,148
+1.09(+1.58%)
Feb 29, 2016
69.18
69.94
68.90
69.11
2,131,144
-0.14(-0.20%)
Feb 26, 2016
69.65
69.81
68.98
69.25
1,286,386
+0.29(+0.42%)
Feb 25, 2016
67.61
69.03
67.36
68.96
1,639,710
+1.45(+2.15%)
Feb 24, 2016
66.35
67.74
65.68
67.51
1,308,376
+0.73(+1.09%)
Feb 23, 2016
67.01
67.41
66.72
66.78
3,444,488
-0.48(-0.71%)
Feb 22, 2016
66.93
67.87
66.80
67.26
3,609,081
+0.93(+1.40%)
Feb 19, 2016
65.25
66.42
64.79
66.33
2,250,948
+0.90(+1.38%)
Feb 18, 2016
65.69
66.44
64.65
65.43
4,514,129
-1.52(-2.27%)
Feb 17, 2016
65.75
67.75
65.66
66.95
3,124,552
+1.91(+2.94%)
Feb 16, 2016
64.36
65.90
64.25
65.04
2,643,779
+1.03(+1.61%)
Feb 12, 2016
62.68
64.01
64.01
64.01
1,187,900
+1.90(+3.06%)
Feb 11, 2016
60.90
62.63
60.89
62.11
2,190,332
+0.08(+0.13%)
Feb 10, 2016
61.70
63.04
61.33
62.03
1,604,713
+0.83(+1.36%)
Feb 09, 2016
59.46
61.87
59.26
61.20
2,927,848
+1.12(+1.86%)
Feb 08, 2016
60.42
60.84
58.38
60.08
3,179,523
-0.93(-1.52%)
Feb 05, 2016
61.69
62.00
60.59
61.01
1,563,400
-1.02(-1.64%)
Feb 04, 2016
60.75
62.15
60.38
62.03
2,099,292
+1.12(+1.84%)
Feb 03, 2016
60.87
61.18
59.35
60.91
1,784,021
+0.39(+0.64%)
Feb 02, 2016
62.00
62.03
60.44
60.52
1,735,222
-2.30(-3.66%)
Feb 01, 2016
61.91
63.27
61.22
62.82
2,159,677
+0.58(+0.93%)
Jan 29, 2016
60.58
62.26
60.58
62.24
2,079,281
+1.92(+3.18%)
Jan 28, 2016
61.97
62.50
59.96
60.32
2,374,506
-1.13(-1.84%)
Jan 27, 2016
61.37
63.03
60.92
61.45
1,820,990
-0.84(-1.35%)
Jan 26, 2016
60.81
62.54
60.62
62.29
2,023,868
+1.78(+2.94%)
Jan 25, 2016
62.94
62.94
60.39
60.51
2,674,707
-2.48(-3.94%)
Jan 22, 2016
62.93
63.84
62.33
62.99
3,181,475
+1.18(+1.91%)
Jan 21, 2016
60.00
62.88
59.73
61.81
2,940,545
+1.83(+3.05%)
Jan 20, 2016
58.15
60.80
56.87
59.98
4,602,760
+0.83(+1.40%)
Jan 19, 2016
60.24
60.84
58.45
59.15
2,232,016
-0.67(-1.12%)
Jan 15, 2016
59.41
59.82
59.82
59.82
4,312,600
-1.37(-2.24%)
Jan 14, 2016
60.84
61.97
59.65
61.19
4,343,248
+0.33(+0.54%)
Jan 13, 2016
64.99
65.06
60.75
60.86
2,580,807
-3.99(-6.15%)
Jan 12, 2016
64.56
65.30
64.12
64.85
3,467,291
+0.76(+1.19%)
Jan 11, 2016
63.89
64.43
63.40
64.09
2,560,093
+0.42(+0.66%)
Jan 08, 2016
63.31
64.98
63.30
63.67
2,616,198
+0.51(+0.81%)
Jan 07, 2016
64.14
64.85
62.94
63.16
4,468,927
-2.39(-3.65%)
Jan 06, 2016
66.80
66.88
64.73
65.55
2,699,805
-2.47(-3.63%)
Jan 05, 2016
68.16
68.37
67.61
68.02
1,943,431
+0.24(+0.35%)
Jan 04, 2016
68.15
68.17
67.26
67.78
2,799,477
-1.50(-2.17%)
Dec 31, 2015
69.92
69.28
69.28
69.28
994,700
-0.84(-1.20%)
Dec 30, 2015
70.60
70.92
70.01
70.12
633,225
-0.75(-1.06%)
Dec 29, 2015
70.70
71.13
70.24
70.87
1,172,252
+0.68(+0.97%)
Dec 28, 2015
69.56
70.31
69.23
70.19
858,843
+0.35(+0.50%)
Dec 24, 2015
70.10
69.84
69.84
69.84
362,000
-0.32(-0.46%)
Dec 23, 2015
69.67
70.21
69.00
70.16
2,407,602
+0.84(+1.21%)
Dec 22, 2015
66.32
69.64
66.19
69.32
4,884,161
+3.18(+4.81%)
Dec 21, 2015
66.43
67.10
65.91
66.14
2,085,864
+0.06(+0.09%)
Dec 18, 2015
66.67
67.21
65.47
66.08
3,261,992
-0.86(-1.28%)
Dec 17, 2015
68.23
68.65
66.92
66.94
1,901,588
-1.27(-1.86%)
Dec 16, 2015
68.06
69.04
67.30
68.21
4,975,363
+0.27(+0.40%)
Dec 15, 2015
68.26
68.54
67.24
67.94
2,110,507
+0.31(+0.46%)
Dec 14, 2015
68.13
68.57
66.44
67.63
5,468,033
-0.44(-0.65%)
Dec 11, 2015
68.25
68.66
67.76
68.07
1,677,067
-0.97(-1.40%)
Dec 10, 2015
68.44
69.22
68.19
69.04
1,868,949
+0.45(+0.66%)
Dec 09, 2015
69.00
70.06
68.06
68.59
2,642,977
-0.85(-1.22%)
Dec 08, 2015
68.69
69.83
68.31
69.44
2,689,625
+0.06(+0.09%)
Dec 07, 2015
70.40
70.53
69.12
69.38
4,006,665
-1.46(-2.06%)
Dec 04, 2015
69.34
70.92
69.34
70.84
2,088,002
+1.83(+2.65%)
Dec 03, 2015
71.94
72.07
68.73
69.01
4,090,413
-2.79(-3.89%)
Dec 02, 2015
73.04
73.26
71.54
71.80
2,343,847
-1.04(-1.43%)
Dec 01, 2015
71.76
72.91
71.60
72.84
2,012,231
+1.00(+1.39%)
Nov 30, 2015
71.93
72.29
71.11
71.84
2,398,134
-0.67(-0.92%)
Nov 27, 2015
72.26
72.63
71.89
72.51
730,932
+0.12(+0.17%)
Nov 25, 2015
72.02
72.39
72.39
72.39
3,108,000
+0.58(+0.81%)
Nov 24, 2015
71.99
72.44
70.55
71.81
2,808,293
-0.57(-0.79%)
Nov 23, 2015
73.00
73.25
72.35
72.38
3,028,336
-0.73(-1.00%)
Nov 20, 2015
72.46
73.32
71.89
73.11
3,974,968
+0.89(+1.23%)
Nov 19, 2015
72.00
72.30
71.52
72.22
2,049,932
+0.14(+0.19%)
Nov 18, 2015
71.84
72.46
70.54
72.08
3,528,882
+0.47(+0.66%)
Nov 17, 2015
72.90
72.90
71.52
71.61
7,438,558
-0.66(-0.91%)
Nov 16, 2015
74.99
72.73
68.96
72.27
18,205,456
-2.72(-3.63%)
Nov 13, 2015
75.93
76.15
74.85
74.99
3,406,034
-1.04(-1.37%)
Nov 12, 2015
75.98
77.01
75.93
76.03
1,379,908
-0.49(-0.64%)
Nov 11, 2015
77.53
77.77
76.34
76.52
2,174,652
-0.63(-0.82%)
Nov 10, 2015
76.92
77.45
76.10
77.15
2,987,154
+0.22(+0.29%)
Nov 09, 2015
77.58
77.79
76.12
76.93
2,833,875
-0.82(-1.05%)
Nov 06, 2015
77.75
78.53
77.35
77.75
4,004,706
+0.00(+0.00%)
Nov 05, 2015
77.71
78.50
77.36
77.75
3,213,378
+0.07(+0.09%)
Nov 04, 2015
78.06
78.08
76.84
77.68
3,329,903
-0.14(-0.18%)
Nov 03, 2015
78.37
78.47
76.92
77.82
3,167,736
-0.86(-1.09%)
Nov 02, 2015
79.87
80.54
78.24
78.68
5,292,108
-1.19(-1.49%)
Oct 30, 2015
78.91
80.59
78.68
79.87
4,284,675
+0.99(+1.26%)
Oct 29, 2015
79.52
79.98
77.16
78.88
5,162,245
-0.62(-0.78%)
Oct 28, 2015
81.50
82.83
78.09
79.50
13,239,634
+4.69(+6.27%)
Oct 27, 2015
68.15
77.10
67.09
74.81
16,280,109
+6.26(+9.13%)
Oct 26, 2015
67.67
69.16
67.39
68.55
2,611,259
+0.94(+1.39%)
Oct 23, 2015
69.37
69.79
67.17
67.61
3,460,266
-2.38(-3.40%)
Oct 22, 2015
68.48
72.55
68.26
69.99
2,574,776
+2.00(+2.94%)
Oct 21, 2015
69.56
70.10
67.89
67.99
1,120,893
-1.65(-2.37%)
Oct 20, 2015
68.06
69.94
68.04
69.64
1,869,782
+2.02(+2.99%)
Oct 19, 2015
67.21
67.77
66.93
67.62
1,219,157
+0.14(+0.21%)
Oct 16, 2015
68.00
68.10
67.00
67.48
1,481,219
-0.46(-0.68%)
Oct 15, 2015
67.97
68.16
66.19
67.94
2,170,183
+0.57(+0.85%)
Oct 14, 2015
69.11
69.20
67.24
67.37
1,891,945
-1.76(-2.55%)
Oct 13, 2015
69.83
70.35
68.77
69.13
1,760,340
-1.20(-1.71%)
Oct 12, 2015
70.64
70.98
70.00
70.33
1,197,300
-0.19(-0.27%)
Oct 09, 2015
71.05
71.34
70.35
70.52
1,804,674
-0.73(-1.02%)
Oct 08, 2015
70.20
71.47
70.12
71.25
1,615,602
+0.94(+1.34%)
Oct 07, 2015
69.18
70.36
69.18
70.31
2,751,372
+1.31(+1.90%)
Oct 06, 2015
69.62
69.82
68.91
69.00
1,074,895
-0.68(-0.98%)
Oct 05, 2015
68.40
70.00
68.40
69.68
1,268,333
+1.64(+2.41%)
Oct 02, 2015
66.48
68.04
65.40
68.04
1,412,256
+0.60(+0.89%)
Oct 01, 2015
66.70
67.85
66.53
67.44
1,779,071
+0.96(+1.44%)
Sep 30, 2015
65.42
66.77
65.23
66.48
2,308,004
+1.95(+3.02%)
Sep 29, 2015
65.22
65.54
63.99
64.53
2,225,248
-0.64(-0.98%)
Sep 28, 2015
67.85
68.10
65.13
65.17
2,460,917
-3.22(-4.71%)
Sep 25, 2015
68.97
69.27
68.00
68.39
1,586,277
+0.09(+0.13%)
Sep 24, 2015
69.00
69.31
67.75
68.30
2,222,255
-1.07(-1.54%)
Sep 23, 2015
70.09
70.32
69.18
69.37
1,252,133
-0.60(-0.86%)
Sep 22, 2015
70.00
70.57
69.20
69.97
1,844,630
-1.25(-1.76%)
Sep 21, 2015
71.95
71.97
70.94
71.22
1,484,676
-0.12(-0.17%)
Sep 18, 2015
72.43
72.74
71.01
71.34
2,728,794
-2.32(-3.15%)
Sep 17, 2015
73.89
74.99
73.51
73.66
1,306,044
-0.48(-0.65%)
Sep 16, 2015
73.91
74.34
73.39
74.14
1,178,197
+0.06(+0.08%)
Sep 15, 2015
74.24
74.38
72.72
74.08
1,845,580
+0.23(+0.31%)
Sep 14, 2015
73.74
74.17
73.24
73.85
3,469,856
+0.15(+0.20%)
Sep 11, 2015
71.48
73.79
71.48
73.70
2,414,319
+1.79(+2.49%)
Sep 10, 2015
72.01
72.28
71.44
71.91
1,359,834
-0.20(-0.28%)
Sep 09, 2015
72.65
73.23
71.85
72.11
2,848,915
-0.22(-0.30%)
Sep 08, 2015
71.45
72.40
70.97
72.33
1,832,080
+1.91(+2.71%)
Sep 04, 2015
70.11
70.42
70.42
70.42
2,054,600
-0.63(-0.89%)
Sep 03, 2015
70.44
71.90
70.00
71.05
1,633,294
+0.85(+1.21%)
Sep 02, 2015
69.56
70.25
69.12
70.20
2,402,725
+1.35(+1.96%)
Sep 01, 2015
70.05
70.50
68.41
68.85
2,503,159
-2.62(-3.67%)
Aug 31, 2015
72.77
72.96
71.45
71.47
1,629,903
-1.82(-2.48%)
Aug 28, 2015
72.34
73.53
72.10
73.29
1,169,538
+0.62(+0.85%)
Aug 27, 2015
71.88
73.05
71.26
72.67
2,295,898
+1.58(+2.22%)
Aug 26, 2015
71.32
71.32
69.40
71.09
2,490,401
+1.47(+2.11%)
Aug 25, 2015
72.00
72.04
69.62
69.62
2,795,968
-0.33(-0.47%)
Aug 24, 2015
66.45
72.31
66.39
69.95
3,975,628
-3.22(-4.40%)
Aug 21, 2015
74.15
74.59
73.16
73.17
2,096,652
-1.63(-2.18%)
Aug 20, 2015
75.93
76.39
74.80
74.80
1,630,433
-2.16(-2.81%)
Aug 19, 2015
76.26
77.59
76.24
76.96
1,604,487
+0.10(+0.13%)
Aug 18, 2015
77.20
77.51
76.66
76.86
899,627
-0.60(-0.77%)
Aug 17, 2015
75.34
77.74
74.77
77.46
2,112,705
+2.07(+2.75%)
Aug 14, 2015
75.80
76.05
75.06
75.39
1,056,132
-0.39(-0.51%)
Aug 13, 2015
75.95
76.37
75.27
75.78
1,447,769
-0.05(-0.07%)
Aug 12, 2015
75.48
76.06
74.25
75.83
2,768,657
-0.58(-0.76%)
Aug 11, 2015
76.59
77.00
76.08
76.41
1,354,701
-0.83(-1.07%)
Aug 10, 2015
77.09
77.29
76.47
77.24
3,332,268
+0.86(+1.13%)
Aug 07, 2015
76.09
76.48
75.64
76.38
1,203,292
+0.47(+0.62%)
Aug 06, 2015
77.00
77.00
75.57
75.91
2,409,074
-0.92(-1.20%)
Aug 05, 2015
78.60
78.99
76.62
76.83
3,788,945
-1.37(-1.75%)
Aug 04, 2015
78.46
78.85
77.72
78.20
1,928,110
-0.13(-0.17%)
Aug 03, 2015
79.95
80.08
77.62
78.33
1,852,666
-1.13(-1.42%)
Jul 31, 2015
78.88
80.05
77.86
79.46
3,640,943
+1.26(+1.61%)
Jul 30, 2015
83.75
86.96
77.62
78.20
8,417,145
-4.45(-5.38%)
Jul 29, 2015
81.07
82.90
81.04
82.65
2,500,609
+1.95(+2.42%)
Jul 28, 2015
80.87
81.68
80.13
80.70
3,230,322
+0.79(+0.99%)
Jul 27, 2015
80.89
81.32
79.53
79.91
1,991,671
-1.68(-2.06%)
Jul 24, 2015
82.87
82.87
81.29
81.59
1,801,826
-1.12(-1.35%)
Jul 23, 2015
84.90
84.98
82.38
82.71
2,555,117
-2.16(-2.55%)
Jul 22, 2015
84.10
85.00
83.91
84.87
1,575,413
+0.63(+0.75%)
Jul 21, 2015
84.72
84.98
83.90
84.24
979,030
-0.55(-0.65%)
Jul 20, 2015
85.77
85.77
84.74
84.79
1,042,478
-0.83(-0.97%)
Jul 17, 2015
84.85
85.80
84.52
85.62
3,006,652
+0.77(+0.91%)
Jul 16, 2015
85.31
85.90
84.36
84.85
3,216,290
+0.75(+0.89%)
Jul 15, 2015
83.93
84.58
83.68
84.10
1,771,299
-0.04(-0.05%)
Jul 14, 2015
82.96
84.46
82.64
84.14
2,514,116
+1.66(+2.01%)
Jul 13, 2015
82.44
82.70
82.00
82.48
2,284,498
+0.72(+0.88%)
Jul 10, 2015
81.14
81.94
81.10
81.76
2,297,647
+1.38(+1.72%)
Jul 09, 2015
81.68
82.24
80.36
80.38
1,451,628
-0.20(-0.25%)
Jul 08, 2015
81.57
81.77
80.52
80.58
2,888,520
-1.56(-1.90%)
Jul 07, 2015
82.25
82.49
81.10
82.14
2,430,076
+0.07(+0.09%)
Jul 06, 2015
81.64
82.62
81.55
82.07
1,483,336
-0.20(-0.24%)
Jul 02, 2015
82.34
82.27
82.27
82.27
1,258,000
+0.27(+0.33%)
Jul 01, 2015
81.78
82.74
81.71
82.00
1,615,526
+0.91(+1.12%)
Jun 30, 2015
81.46
81.46
80.31
81.09
2,077,432
+0.54(+0.67%)
Jun 29, 2015
81.55
82.20
80.45
80.55
3,273,012
-2.14(-2.59%)
Jun 26, 2015
82.64
82.88
82.20
82.69
2,943,450
+0.47(+0.57%)
Jun 25, 2015
82.51
82.77
82.06
82.22
2,111,530
-0.17(-0.21%)
Jun 24, 2015
82.71
83.59
82.36
82.39
2,747,307
-0.29(-0.35%)
Jun 23, 2015
82.95
83.12
82.21
82.68
2,138,946
-0.15(-0.18%)
Jun 22, 2015
82.79
83.08
82.32
82.83
2,257,892
+0.34(+0.41%)
Jun 19, 2015
82.57
83.06
82.32
82.49
1,824,934
-0.30(-0.36%)
Jun 18, 2015
82.03
83.03
81.93
82.79
2,797,498
+0.89(+1.09%)
Jun 17, 2015
82.20
82.50
81.45
81.90
1,482,239
-0.34(-0.41%)
Jun 16, 2015
82.15
82.39
81.80
82.24
1,203,629
+0.48(+0.59%)
Jun 15, 2015
82.01
82.19
81.62
81.76
1,586,020
-0.42(-0.51%)
Jun 12, 2015
82.40
82.84
82.00
82.18
1,033,577
-0.76(-0.92%)
Jun 11, 2015
82.31
83.07
82.24
82.94
1,367,736
+0.80(+0.97%)
Jun 10, 2015
82.22
82.71
82.05
82.14
1,636,814
-0.03(-0.04%)
Jun 09, 2015
82.75
82.92
82.10
82.17
3,827,112
-0.54(-0.65%)
Jun 08, 2015
84.18
84.18
82.55
82.71
2,635,122
-1.84(-2.18%)
Jun 05, 2015
83.40
84.80
83.00
84.55
3,476,287
+0.71(+0.85%)
Jun 04, 2015
83.28
84.45
83.23
83.84
2,564,386
-0.43(-0.51%)
Jun 03, 2015
84.26
84.77
83.04
84.27
4,637,925
+1.87(+2.27%)
Jun 02, 2015
82.18
82.77
81.89
82.40
2,715,443
+0.04(+0.05%)
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
.