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
(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 (%)
Jun 30, 2012
91.38
91.81
91.08
91.47
11,424,091
-0.03(-0.03%)
Jun 29, 2012
91.38
91.81
91.08
91.50
12,153,313
-1.21(-1.30%)
Jun 28, 2012
93.04
93.17
92.66
92.71
7,194,148
+0.23(+0.25%)
Jun 27, 2012
92.49
92.66
92.11
92.48
8,019,138
+0.15(+0.16%)
Jun 26, 2012
92.17
92.78
92.04
92.33
7,333,473
-0.37(-0.39%)
Jun 25, 2012
92.35
92.83
92.28
92.70
8,365,494
+1.33(+1.46%)
Jun 22, 2012
92.01
92.25
91.36
91.37
10,714,518
-1.24(-1.33%)
Jun 21, 2012
92.05
93.00
92.00
92.60
13,377,226
+0.49(+0.53%)
Jun 20, 2012
91.04
92.46
90.69
92.11
18,773,316
+0.45(+0.49%)
Jun 19, 2012
92.29
92.36
91.59
91.66
11,258,208
-1.21(-1.31%)
Jun 18, 2012
92.93
93.06
92.28
92.87
9,165,293
+0.50(+0.54%)
Jun 15, 2012
92.51
92.71
92.19
92.38
8,786,361
+0.51(+0.56%)
Jun 14, 2012
92.05
92.29
91.49
91.87
10,519,668
-0.12(-0.13%)
Jun 13, 2012
91.24
92.29
90.90
91.98
15,188,050
+0.90(+0.99%)
Jun 12, 2012
91.33
91.81
90.99
91.08
14,944,097
-0.84(-0.91%)
Jun 11, 2012
91.20
92.24
91.19
91.92
14,632,281
+0.42(+0.46%)
Jun 08, 2012
92.63
92.78
91.04
91.51
15,379,162
-0.02(-0.02%)
Jun 07, 2012
91.10
91.90
90.91
91.53
25,858,204
+0.14(+0.15%)
Jun 06, 2012
93.23
93.25
91.39
91.39
28,469,628
-1.86(-2.00%)
Jun 05, 2012
93.93
94.01
93.25
93.25
17,080,048
-1.26(-1.34%)
Jun 04, 2012
94.50
95.14
94.23
94.52
15,983,823
-0.75(-0.79%)
Jun 02, 2012
94.18
95.29
93.93
95.27
32,191,686
+0.00(+0.00%)
Jun 01, 2012
94.18
95.29
93.93
95.27
32,190,640
+2.21(+2.37%)
May 31, 2012
92.65
94.14
92.38
93.06
42,743,880
+1.06(+1.16%)
May 30, 2012
91.40
92.13
91.39
92.00
23,543,172
+2.28(+2.54%)
May 29, 2012
89.99
90.30
89.71
89.72
8,054,053
-0.28(-0.31%)
May 25, 2012
90.02
90.10
89.81
90.00
6,476,538
+0.34(+0.37%)
May 24, 2012
89.88
90.28
89.53
89.66
14,062,464
-0.34(-0.38%)
May 23, 2012
90.11
90.82
89.97
90.01
16,103,645
+0.62(+0.69%)
May 22, 2012
89.53
89.62
89.02
89.39
16,872,728
-1.01(-1.11%)
May 21, 2012
90.36
90.77
90.16
90.39
13,140,075
-0.19(-0.21%)
May 18, 2012
89.90
90.76
89.79
90.58
13,900,272
+0.02(+0.02%)
May 17, 2012
89.00
90.64
88.99
90.56
20,377,076
+1.58(+1.77%)
May 16, 2012
88.23
89.11
88.04
88.99
8,860,601
+0.26(+0.29%)
May 15, 2012
88.31
88.78
88.12
88.73
9,277,506
+0.36(+0.40%)
May 14, 2012
88.15
88.47
87.96
88.37
12,051,235
+1.22(+1.40%)
May 11, 2012
87.15
87.23
86.76
87.16
7,179,485
+0.71(+0.83%)
May 10, 2012
86.08
86.51
85.65
86.44
8,641,903
-0.26(-0.29%)
May 09, 2012
87.12
87.21
86.38
86.70
7,992,018
+0.06(+0.07%)
May 08, 2012
86.56
87.16
86.54
86.64
8,297,463
+0.46(+0.53%)
May 07, 2012
86.29
86.40
86.08
86.18
4,426,190
+0.01(+0.02%)
May 04, 2012
85.68
86.20
85.62
86.16
8,730,228
+0.67(+0.78%)
May 03, 2012
85.07
85.60
85.01
85.49
4,830,188
-0.02(-0.03%)
May 02, 2012
85.49
85.57
85.19
85.51
4,888,957
+0.60(+0.70%)
May 01, 2012
85.65
85.78
84.65
84.92
9,892,490
-0.44(-0.52%)
Apr 30, 2012
85.54
85.67
85.26
85.36
5,770,357
+0.02(+0.03%)
Apr 27, 2012
85.14
85.39
84.97
85.34
3,868,399
+0.07(+0.09%)
Apr 26, 2012
85.43
85.46
84.83
85.26
7,053,747
+0.51(+0.60%)
Apr 25, 2012
84.70
85.36
84.17
84.75
12,176,752
-0.44(-0.51%)
Apr 24, 2012
85.57
85.68
85.18
85.19
5,960,350
-0.60(-0.70%)
Apr 23, 2012
85.93
86.15
85.70
85.80
7,105,970
+0.62(+0.73%)
Apr 20, 2012
84.81
85.22
84.64
85.18
6,932,906
+0.01(+0.02%)
Apr 19, 2012
85.31
85.47
85.14
85.16
7,386,596
+0.08(+0.09%)
Apr 18, 2012
85.16
85.21
84.93
85.08
5,599,922
+0.25(+0.29%)
Apr 17, 2012
84.78
85.00
84.58
84.83
7,420,020
-0.05(-0.06%)
Apr 16, 2012
84.91
85.56
84.81
84.89
10,631,223
-0.12(-0.15%)
Apr 13, 2012
84.51
85.05
84.49
85.01
11,831,157
+1.35(+1.62%)
Apr 12, 2012
84.16
84.21
83.54
83.66
12,381,609
-0.35(-0.42%)
Apr 11, 2012
84.19
84.44
83.93
84.01
11,975,395
-1.02(-1.20%)
Apr 10, 2012
84.36
85.34
84.24
85.02
19,821,132
+0.95(+1.13%)
Apr 09, 2012
84.06
84.23
83.85
84.07
19,756,900
+1.92(+2.34%)
Apr 05, 2012
82.22
82.27
81.73
82.15
8,747,054
+0.59(+0.72%)
Apr 04, 2012
81.32
81.58
81.06
81.56
13,875,793
+1.11(+1.37%)
Apr 03, 2012
82.22
82.54
80.45
80.45
20,306,356
-1.42(-1.73%)
Apr 02, 2012
82.22
82.43
81.63
81.87
12,293,062
+0.45(+0.55%)
Mar 30, 2012
82.88
82.92
81.42
81.42
13,046,164
-1.40(-1.69%)
Mar 29, 2012
82.74
82.87
82.42
82.82
10,600,800
+0.62(+0.75%)
Mar 28, 2012
81.94
82.68
81.89
82.21
10,866,919
-0.12(-0.14%)
Mar 27, 2012
81.84
82.51
81.79
82.32
9,607,785
+0.59(+0.72%)
Mar 26, 2012
81.88
82.01
81.13
81.73
11,187,448
-0.42(-0.51%)
Mar 23, 2012
81.78
82.29
81.76
82.16
11,665,535
+0.77(+0.95%)
Mar 22, 2012
81.49
81.55
81.18
81.39
11,037,502
+0.26(+0.32%)
Mar 21, 2012
80.45
81.20
80.41
81.12
14,113,400
+0.91(+1.13%)
Mar 20, 2012
80.14
80.46
79.72
80.22
13,013,555
+0.32(+0.40%)
Mar 19, 2012
80.81
80.90
79.60
79.90
19,307,720
-0.97(-1.19%)
Mar 16, 2012
80.19
80.87
79.97
80.86
18,503,400
+0.16(+0.20%)
Mar 15, 2012
80.48
81.09
80.46
80.70
19,504,112
+0.12(+0.15%)
Mar 14, 2012
81.79
81.82
80.52
80.58
33,781,872
-2.08(-2.52%)
Mar 13, 2012
83.65
83.75
82.65
82.66
19,862,576
-1.48(-1.76%)
Mar 12, 2012
84.41
84.56
84.09
84.14
7,275,811
-0.01(-0.02%)
Mar 09, 2012
83.81
84.17
83.38
84.16
9,612,388
+0.17(+0.20%)
Mar 08, 2012
84.41
84.59
83.92
83.99
10,999,239
-0.85(-1.00%)
Mar 07, 2012
85.24
85.35
84.77
84.84
7,671,988
-0.52(-0.61%)
Mar 06, 2012
85.23
85.71
85.22
85.36
8,680,909
+1.02(+1.21%)
Mar 05, 2012
84.88
85.22
84.34
84.34
9,538,390
-0.67(-0.79%)
Mar 02, 2012
84.62
85.25
84.58
85.01
9,190,602
+0.79(+0.94%)
Mar 01, 2012
84.30
84.67
83.85
84.22
16,902,054
-0.80(-0.94%)
Feb 29, 2012
85.70
85.74
84.68
85.02
19,660,464
-0.52(-0.61%)
Feb 28, 2012
86.07
86.26
85.39
85.55
9,137,138
-0.28(-0.33%)
Feb 27, 2012
85.80
86.05
85.52
85.83
11,298,761
+0.75(+0.89%)
Feb 24, 2012
84.88
85.13
84.68
85.07
7,840,492
+0.55(+0.65%)
Feb 23, 2012
84.09
84.87
83.94
84.52
7,132,017
-0.00(-0.01%)
Feb 22, 2012
83.91
84.54
83.86
84.53
10,685,475
+1.05(+1.26%)
Feb 21, 2012
83.82
83.93
83.23
83.47
11,513,409
-0.93(-1.11%)
Feb 17, 2012
83.89
84.43
83.81
84.41
8,753,863
-0.02(-0.03%)
Feb 16, 2012
84.91
85.15
84.08
84.43
12,480,147
-0.68(-0.80%)
Feb 15, 2012
85.19
85.63
85.07
85.11
9,455,386
-0.15(-0.18%)
Feb 14, 2012
85.03
85.64
84.88
85.26
11,423,556
+0.45(+0.53%)
Feb 13, 2012
84.42
84.98
84.30
84.81
8,870,850
+0.11(+0.13%)
Feb 10, 2012
84.57
84.95
84.37
84.71
9,934,653
+1.09(+1.30%)
Feb 09, 2012
83.89
84.02
82.99
83.62
15,851,940
-0.63(-0.75%)
Feb 08, 2012
84.13
84.56
83.97
84.25
10,515,163
+0.07(+0.08%)
Feb 07, 2012
84.44
84.63
83.82
84.18
12,141,598
-1.06(-1.24%)
Feb 06, 2012
84.49
85.29
84.23
85.24
8,536,193
+0.84(+1.00%)
Feb 03, 2012
84.32
84.57
83.97
84.40
17,219,626
-1.85(-2.15%)
Feb 02, 2012
86.13
86.51
85.90
86.25
7,730,036
-0.04(-0.04%)
Feb 01, 2012
86.70
86.81
86.02
86.29
10,945,834
-1.00(-1.15%)
Jan 31, 2012
86.14
87.33
86.09
87.29
11,073,172
+1.00(+1.16%)
Jan 30, 2012
86.56
86.96
86.20
86.29
11,613,254
+1.00(+1.18%)
Jan 27, 2012
85.11
85.47
84.52
85.29
7,151,174
+0.27(+0.31%)
Jan 26, 2012
84.26
85.02
84.21
85.02
10,575,064
+1.11(+1.33%)
Jan 25, 2012
83.83
85.62
83.71
83.91
17,814,484
-0.20(-0.24%)
Jan 24, 2012
84.30
84.30
83.63
84.11
7,997,198
+0.15(+0.18%)
Jan 23, 2012
83.88
84.25
83.46
83.96
10,071,586
-0.53(-0.63%)
Jan 20, 2012
85.02
85.20
84.49
84.50
9,065,912
-0.97(-1.13%)
Jan 19, 2012
86.19
86.36
85.17
85.46
11,941,826
-1.19(-1.38%)
Jan 18, 2012
87.78
87.84
86.61
86.66
8,035,302
-1.06(-1.21%)
Jan 17, 2012
87.36
87.85
87.27
87.72
7,545,015
+0.40(+0.46%)
Jan 13, 2012
87.47
87.86
87.26
87.31
13,593,773
+0.86(+0.99%)
Jan 12, 2012
86.64
86.81
86.13
86.45
9,975,390
-0.12(-0.14%)
Jan 11, 2012
85.98
86.72
85.94
86.58
11,953,887
+1.11(+1.30%)
Jan 10, 2012
85.04
85.86
85.00
85.46
12,366,561
-0.14(-0.17%)
Jan 09, 2012
85.57
86.34
85.45
85.61
7,726,992
-0.15(-0.18%)
Jan 06, 2012
85.05
85.93
85.02
85.76
10,173,531
+0.67(+0.79%)
Jan 05, 2012
85.36
86.03
84.92
85.09
8,951,530
-0.15(-0.18%)
Jan 04, 2012
86.14
86.16
85.00
85.24
11,652,994
-2.34(-2.67%)
Dec 30, 2011
87.54
87.81
87.32
87.58
8,235,799
+0.28(+0.32%)
Dec 29, 2011
87.02
87.46
86.72
87.30
5,959,994
+0.16(+0.18%)
Dec 28, 2011
85.77
87.44
85.56
87.14
11,493,583
+1.58(+1.85%)
Dec 27, 2011
85.19
85.56
84.96
85.56
5,911,952
+0.40(+0.47%)
Dec 23, 2011
85.36
85.47
84.77
85.15
7,513,861
-0.60(-0.70%)
Dec 21, 2011
86.85
87.00
85.73
85.75
16,111,458
-1.21(-1.39%)
Dec 20, 2011
88.31
88.32
86.84
86.96
19,367,920
-2.22(-2.49%)
Dec 19, 2011
88.07
89.29
88.03
89.19
10,896,074
+1.12(+1.27%)
Dec 16, 2011
87.39
88.29
87.33
88.07
12,947,220
+1.02(+1.17%)
Dec 15, 2011
86.87
87.35
86.67
87.05
7,553,731
-0.32(-0.37%)
Dec 14, 2011
86.25
87.40
86.03
87.38
15,621,988
+1.62(+1.89%)
Dec 13, 2011
84.44
86.13
84.35
85.76
12,363,688
+0.79(+0.93%)
Dec 12, 2011
84.89
85.31
84.68
84.97
7,964,708
+0.94(+1.11%)
Dec 09, 2011
85.73
85.77
83.97
84.03
13,687,934
-1.76(-2.06%)
Dec 08, 2011
84.76
85.92
84.53
85.79
12,222,998
+1.06(+1.25%)
Dec 07, 2011
84.48
85.13
84.13
84.74
9,150,504
+0.30(+0.36%)
Dec 06, 2011
84.82
85.17
84.07
84.43
11,807,478
-0.81(-0.95%)
Dec 05, 2011
84.24
85.56
84.15
85.25
10,920,675
-0.17(-0.20%)
Dec 02, 2011
83.97
85.45
83.92
85.42
10,784,657
+1.18(+1.40%)
Dec 01, 2011
83.73
84.41
83.37
84.24
13,398,993
-0.42(-0.50%)
Nov 30, 2011
84.99
85.15
84.22
84.66
16,438,952
-1.34(-1.56%)
Nov 29, 2011
86.21
86.85
85.53
86.01
12,465,175
-0.71(-0.82%)
Nov 28, 2011
85.20
87.01
85.17
86.72
10,667,317
-0.04(-0.05%)
Nov 25, 2011
87.48
87.53
86.72
86.76
6,003,544
-1.28(-1.45%)
Nov 23, 2011
87.02
88.38
86.93
88.04
14,103,342
+0.85(+0.98%)
Nov 22, 2011
86.44
87.20
86.08
87.18
10,952,503
+0.96(+1.12%)
Nov 21, 2011
86.46
86.71
86.12
86.22
10,227,432
+0.51(+0.59%)
Nov 18, 2011
85.60
85.86
84.98
85.71
9,460,119
-0.02(-0.03%)
Nov 17, 2011
84.78
86.30
84.78
85.73
13,795,064
+0.68(+0.80%)
Nov 16, 2011
84.72
85.06
84.16
85.05
10,400,687
+0.77(+0.91%)
Nov 15, 2011
84.53
85.08
83.83
84.28
10,564,250
-0.11(-0.14%)
Nov 14, 2011
83.59
84.46
83.46
84.40
12,882,582
+1.34(+1.61%)
Nov 11, 2011
83.19
83.43
82.95
83.06
3,458,399
-0.51(-0.61%)
Nov 10, 2011
83.87
84.47
82.75
83.57
16,213,149
-1.26(-1.49%)
Nov 09, 2011
84.94
85.56
84.08
84.84
18,106,578
+1.72(+2.07%)
Nov 08, 2011
83.85
84.42
82.95
83.11
10,497,301
-1.08(-1.28%)
Nov 07, 2011
83.77
85.00
83.54
84.19
12,920,244
+0.53(+0.64%)
Nov 04, 2011
83.11
84.07
82.98
83.66
10,558,986
+0.10(+0.12%)
Nov 03, 2011
83.56
84.28
83.31
83.56
11,677,044
-1.16(-1.37%)
Nov 02, 2011
83.77
85.01
83.62
84.72
18,351,338
-1.07(-1.25%)
Nov 01, 2011
85.26
85.82
84.15
85.79
33,973,720
+2.78(+3.35%)
Oct 31, 2011
81.39
83.01
81.28
83.01
21,276,842
+3.17(+3.97%)
Oct 28, 2011
79.44
80.20
79.34
79.85
14,137,857
+0.83(+1.05%)
Oct 27, 2011
80.61
80.84
78.67
79.01
27,067,892
-2.77(-3.39%)
Oct 26, 2011
82.66
83.25
81.72
81.79
17,793,940
-1.45(-1.75%)
Oct 25, 2011
81.22
83.35
81.20
83.24
16,459,753
+2.06(+2.54%)
Oct 24, 2011
81.62
81.72
80.98
81.18
8,856,521
+0.14(+0.17%)
Oct 21, 2011
81.57
81.81
81.04
81.04
13,828,578
-0.87(-1.06%)
Oct 20, 2011
81.99
82.86
81.72
81.91
10,933,031
-0.59(-0.71%)
Oct 19, 2011
82.05
82.91
81.78
82.50
9,254,046
-0.03(-0.03%)
Oct 18, 2011
83.20
83.68
81.88
82.53
17,443,070
-0.52(-0.62%)
Oct 17, 2011
81.88
83.08
81.82
83.04
13,490,074
+1.41(+1.73%)
Oct 14, 2011
81.58
82.10
81.39
81.63
11,741,199
-1.20(-1.45%)
Oct 13, 2011
82.40
83.49
82.35
82.83
15,722,894
+0.82(+1.00%)
Oct 12, 2011
82.17
82.47
81.29
82.02
19,589,786
-1.21(-1.45%)
Oct 11, 2011
84.02
84.07
83.03
83.23
10,497,629
-0.28(-0.33%)
Oct 10, 2011
83.69
83.75
82.95
83.51
4,980,059
-1.20(-1.41%)
Oct 07, 2011
84.35
85.28
83.71
84.70
16,143,389
-0.63(-0.74%)
Oct 06, 2011
86.01
86.04
85.33
85.33
13,514,800
-1.60(-1.85%)
Oct 05, 2011
87.15
87.24
86.44
86.94
19,926,952
-0.63(-0.72%)
Oct 04, 2011
89.09
89.57
87.53
87.57
24,150,694
-1.12(-1.27%)
Oct 03, 2011
87.32
88.69
86.76
88.69
22,169,170
+2.38(+2.75%)
Sep 30, 2011
85.76
86.40
85.02
86.32
18,959,144
+2.12(+2.51%)
Sep 29, 2011
84.04
84.90
83.67
84.20
17,272,138
+0.58(+0.69%)
Sep 28, 2011
83.53
83.68
82.72
83.62
17,693,032
-0.03(-0.03%)
Sep 27, 2011
83.42
83.82
83.07
83.65
19,018,296
-1.30(-1.53%)
Sep 26, 2011
85.83
86.15
84.73
84.95
21,146,242
-1.39(-1.61%)
Sep 23, 2011
87.98
88.15
86.34
86.34
21,235,414
-1.64(-1.86%)
Sep 22, 2011
86.75
88.51
86.62
87.98
35,044,956
+3.19(+3.76%)
Sep 21, 2011
81.91
84.88
81.60
84.79
26,152,236
+2.72(+3.31%)
Sep 20, 2011
81.72
82.08
81.49
82.07
8,901,539
+0.34(+0.42%)
Sep 19, 2011
81.60
82.31
81.54
81.73
18,240,116
+1.53(+1.91%)
Sep 16, 2011
79.54
80.45
79.49
80.20
14,069,588
+0.58(+0.73%)
Sep 15, 2011
80.02
80.38
79.62
79.62
12,432,714
-1.24(-1.53%)
Sep 14, 2011
80.01
80.99
79.90
80.86
16,714,603
+0.68(+0.85%)
Sep 13, 2011
81.03
81.17
80.11
80.18
12,989,807
-1.16(-1.42%)
Sep 12, 2011
81.15
81.64
80.82
81.34
10,639,108
+0.09(+0.11%)
Sep 09, 2011
80.42
81.59
80.18
81.25
16,083,743
+0.86(+1.07%)
Sep 08, 2011
80.24
80.48
79.56
80.39
16,067,167
+0.71(+0.90%)
Sep 07, 2011
80.23
80.29
79.54
79.68
16,128,036
-1.55(-1.91%)
Sep 06, 2011
81.76
82.12
81.02
81.23
19,616,322
+0.84(+1.04%)
Sep 02, 2011
79.59
80.44
79.07
80.39
23,171,686
+2.53(+3.25%)
Sep 01, 2011
76.79
77.87
75.80
77.86
14,955,741
+1.62(+2.12%)
Aug 31, 2011
77.52
77.62
76.25
76.25
17,104,968
-1.20(-1.55%)
Aug 30, 2011
77.25
77.76
77.12
77.44
13,347,384
+1.23(+1.61%)
Aug 29, 2011
76.01
76.51
75.94
76.22
9,495,128
-1.07(-1.38%)
Aug 26, 2011
77.43
77.82
76.46
77.29
16,149,407
+0.76(+0.99%)
Aug 25, 2011
76.01
76.87
75.77
76.53
14,831,479
+0.82(+1.08%)
Aug 24, 2011
77.86
77.94
75.62
75.71
20,524,516
-2.22(-2.84%)
Aug 23, 2011
78.19
79.20
77.90
77.93
22,484,242
-1.09(-1.38%)
Aug 22, 2011
78.69
79.26
78.64
79.02
18,472,428
-0.20(-0.25%)
Aug 19, 2011
78.83
79.37
78.53
79.22
22,050,776
+0.63(+0.81%)
Aug 18, 2011
78.43
79.89
77.85
78.58
38,285,596
+1.58(+2.05%)
Aug 17, 2011
75.74
77.01
75.35
77.00
22,328,074
+1.33(+1.75%)
Aug 16, 2011
74.56
75.97
74.54
75.68
22,449,746
+1.23(+1.66%)
Aug 15, 2011
74.76
75.14
74.42
74.45
14,109,629
-0.76(-1.01%)
Aug 12, 2011
74.40
75.27
74.14
75.21
21,884,870
+1.46(+1.98%)
Aug 11, 2011
76.47
76.80
73.52
73.75
53,046,368
-3.92(-5.04%)
Aug 10, 2011
76.68
77.70
76.18
77.67
64,880,924
+2.24(+2.98%)
Aug 09, 2011
74.72
77.91
73.38
75.42
55,981,924
+0.23(+0.30%)
Aug 08, 2011
73.51
75.36
73.34
75.19
53,704,900
+2.30(+3.16%)
Aug 05, 2011
73.69
75.16
72.86
72.89
58,503,796
-2.17(-2.89%)
Aug 04, 2011
72.94
75.19
72.86
75.06
47,825,660
+2.58(+3.56%)
Aug 03, 2011
72.36
73.68
72.21
72.48
29,730,422
+0.14(+0.20%)
Aug 02, 2011
70.68
72.36
70.45
72.34
29,239,032
+2.11(+3.00%)
Aug 01, 2011
69.38
70.48
69.35
70.23
20,140,622
+0.70(+1.01%)
Jul 29, 2011
68.79
69.96
68.72
69.53
27,579,570
+1.35(+1.98%)
Jul 28, 2011
68.24
68.38
67.96
68.18
9,973,529
+0.26(+0.38%)
Jul 27, 2011
67.69
68.05
67.52
67.92
15,804,549
+0.01(+0.01%)
Jul 26, 2011
67.67
68.07
67.62
67.91
10,820,243
+0.46(+0.68%)
Jul 25, 2011
67.43
68.20
67.33
67.45
15,308,297
-0.75(-1.09%)
Jul 22, 2011
67.97
68.23
67.96
68.20
7,005,950
+0.51(+0.76%)
Jul 21, 2011
67.62
68.06
67.38
67.69
15,632,700
-0.53(-0.77%)
Jul 20, 2011
68.67
68.76
68.07
68.21
13,587,102
-0.82(-1.18%)
Jul 19, 2011
67.68
69.06
67.57
69.03
21,476,758
+1.41(+2.08%)
Jul 18, 2011
68.21
68.28
67.59
67.62
11,557,867
-0.66(-0.97%)
Jul 15, 2011
67.66
68.31
67.62
68.28
9,980,726
+0.11(+0.17%)
Jul 14, 2011
68.60
69.51
68.17
68.17
16,156,205
-0.99(-1.43%)
Jul 13, 2011
68.67
69.18
68.24
69.16
18,466,806
+0.19(+0.28%)
Jul 12, 2011
69.09
69.09
68.56
68.97
12,793,623
+0.23(+0.34%)
Jul 11, 2011
68.19
68.73
67.99
68.73
13,746,941
+1.02(+1.50%)
Jul 08, 2011
67.34
67.89
67.33
67.72
17,082,682
+0.94(+1.41%)
Jul 07, 2011
66.62
66.85
66.42
66.77
9,610,339
-0.20(-0.30%)
Jul 06, 2011
66.88
67.06
66.63
66.97
7,961,072
+0.34(+0.51%)
Jul 05, 2011
66.77
66.86
66.52
66.63
6,500,497
+0.15(+0.22%)
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
.