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
S&P 500 ETF Vanguard
(NY:
VOO
)
484.62
+4.18 (+0.87%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2015
166.00
166.00
164.96
165.17
1,679,010
-0.28(-0.17%)
Jul 30, 2015
165.01
165.62
164.37
165.45
1,079,913
+0.03(+0.02%)
Jul 29, 2015
164.41
165.64
164.28
165.42
2,886,955
+1.16(+0.71%)
Jul 28, 2015
163.15
164.44
162.32
164.26
1,087,971
+1.97(+1.21%)
Jul 27, 2015
162.45
162.91
161.91
162.29
2,039,085
-0.93(-0.57%)
Jul 24, 2015
165.09
165.12
162.95
163.22
1,856,452
-1.72(-1.04%)
Jul 23, 2015
166.06
166.09
164.64
164.94
1,050,542
-0.95(-0.57%)
Jul 22, 2015
165.53
166.20
165.53
165.88
1,394,587
-0.33(-0.20%)
Jul 21, 2015
166.77
166.96
165.94
166.21
902,309
-0.66(-0.39%)
Jul 20, 2015
167.00
167.31
166.58
166.87
1,289,087
+0.08(+0.05%)
Jul 17, 2015
166.65
166.85
166.27
166.79
1,018,779
+0.20(+0.12%)
Jul 16, 2015
166.33
166.64
166.11
166.60
1,109,216
+1.27(+0.77%)
Jul 15, 2015
165.46
165.83
164.88
165.33
1,372,372
-0.07(-0.04%)
Jul 14, 2015
164.67
165.66
164.59
165.40
1,318,817
+0.73(+0.44%)
Jul 13, 2015
164.00
164.76
163.99
164.67
1,198,714
+1.82(+1.12%)
Jul 10, 2015
162.79
163.25
162.09
162.85
1,925,963
+2.05(+1.27%)
Jul 09, 2015
162.56
162.75
160.78
160.80
2,599,170
+0.29(+0.18%)
Jul 08, 2015
162.09
162.29
160.34
160.51
2,189,267
-2.77(-1.70%)
Jul 07, 2015
162.52
163.41
160.24
163.28
4,097,472
+1.00(+0.62%)
Jul 06, 2015
161.54
162.98
161.34
162.28
2,033,965
-0.47(-0.29%)
Jul 02, 2015
163.37
162.75
162.75
162.75
3,606,402
-0.12(-0.07%)
Jul 01, 2015
163.20
163.28
162.17
162.87
3,250,185
+1.22(+0.76%)
Jun 30, 2015
162.79
162.79
161.13
161.65
3,130,134
+0.42(+0.26%)
Jun 29, 2015
163.31
163.87
161.15
161.23
3,208,773
-3.48(-2.12%)
Jun 26, 2015
165.06
165.27
164.18
164.71
1,906,406
+0.00(+0.00%)
Jun 25, 2015
165.65
165.80
164.66
164.71
2,672,410
-0.51(-0.31%)
Jun 24, 2015
166.22
166.51
165.20
165.23
2,523,758
-1.19(-0.72%)
Jun 23, 2015
166.48
166.72
166.06
166.42
2,017,777
+0.12(+0.07%)
Jun 22, 2015
166.38
166.85
166.11
166.30
1,199,791
+0.36(+0.22%)
Jun 19, 2015
166.75
166.79
165.94
165.94
807,685
-0.97(-0.58%)
Jun 18, 2015
165.73
167.38
165.72
166.90
1,216,775
+1.63(+0.99%)
Jun 17, 2015
165.26
165.80
164.31
165.27
1,367,492
+0.28(+0.17%)
Jun 16, 2015
163.93
165.05
163.79
164.99
957,682
+0.96(+0.58%)
Jun 15, 2015
163.69
164.33
163.04
164.03
1,626,857
-0.76(-0.46%)
Jun 12, 2015
165.22
165.35
164.53
164.79
2,509,026
-1.22(-0.73%)
Jun 11, 2015
166.02
166.38
165.75
166.00
846,601
+0.51(+0.31%)
Jun 10, 2015
164.32
165.88
164.25
165.49
1,457,570
+1.94(+1.19%)
Jun 09, 2015
163.58
164.05
162.96
163.55
1,712,672
-0.04(-0.03%)
Jun 08, 2015
164.50
164.63
163.51
163.59
1,320,233
-1.02(-0.62%)
Jun 05, 2015
164.76
165.23
163.99
164.61
1,831,490
-0.33(-0.20%)
Jun 04, 2015
165.65
166.18
164.59
164.94
1,616,053
-1.35(-0.81%)
Jun 03, 2015
166.33
166.86
165.84
166.30
1,418,035
+0.45(+0.27%)
Jun 02, 2015
165.58
166.50
165.00
165.84
1,278,442
-0.17(-0.10%)
Jun 01, 2015
166.26
166.61
165.29
166.01
1,352,068
+0.39(+0.23%)
May 29, 2015
166.64
166.68
165.42
165.63
1,788,460
-1.09(-0.65%)
May 28, 2015
166.63
166.81
166.06
166.72
1,302,021
-0.15(-0.09%)
May 27, 2015
165.77
167.13
165.47
166.87
1,658,967
+1.52(+0.92%)
May 26, 2015
166.69
166.72
164.95
165.35
1,443,128
-1.80(-1.08%)
May 22, 2015
167.19
167.14
167.14
167.14
971,255
-0.37(-0.22%)
May 21, 2015
166.96
167.71
166.78
167.51
883,422
+0.50(+0.30%)
May 20, 2015
167.24
167.73
166.75
167.01
3,973,430
-0.11(-0.07%)
May 19, 2015
167.30
167.58
166.89
167.12
1,145,363
-0.09(-0.05%)
May 18, 2015
166.60
167.45
166.48
167.20
1,150,094
+0.51(+0.31%)
May 15, 2015
166.65
166.81
166.25
166.69
839,902
+0.17(+0.10%)
May 14, 2015
165.76
166.58
165.49
166.52
1,054,081
+1.72(+1.04%)
May 13, 2015
165.18
165.73
164.58
164.80
688,090
+0.05(+0.03%)
May 12, 2015
164.48
165.27
163.69
164.75
2,164,311
-0.48(-0.29%)
May 11, 2015
166.00
166.24
165.18
165.23
1,273,453
-0.80(-0.48%)
May 08, 2015
165.47
166.22
165.41
166.02
1,545,437
+2.15(+1.31%)
May 07, 2015
163.15
164.27
162.85
163.87
1,542,884
+0.66(+0.40%)
May 06, 2015
164.43
164.69
162.24
163.22
1,855,220
-0.66(-0.40%)
May 05, 2015
165.55
165.89
163.78
163.87
1,329,810
-1.93(-1.17%)
May 04, 2015
165.76
166.33
165.64
165.81
1,238,333
+0.51(+0.31%)
May 01, 2015
164.32
165.36
164.22
165.29
2,244,434
+1.71(+1.05%)
Apr 30, 2015
164.69
165.04
162.91
163.58
2,927,273
-1.64(-0.99%)
Apr 29, 2015
165.05
165.77
164.47
165.23
1,645,897
-0.68(-0.41%)
Apr 28, 2015
165.35
165.94
164.30
165.90
1,289,472
+0.51(+0.31%)
Apr 27, 2015
166.60
166.70
165.21
165.39
1,049,338
-0.66(-0.40%)
Apr 24, 2015
166.08
166.31
165.65
166.05
1,142,812
+0.33(+0.20%)
Apr 23, 2015
164.91
166.29
164.78
165.71
1,117,136
+0.43(+0.26%)
Apr 22, 2015
164.77
165.45
163.93
165.29
1,314,664
+0.81(+0.49%)
Apr 21, 2015
164.64
165.43
164.18
164.47
1,272,763
-0.16(-0.10%)
Apr 20, 2015
164.07
164.95
163.97
164.64
1,670,709
+1.49(+0.91%)
Apr 17, 2015
163.95
164.16
162.43
163.15
2,405,676
-1.92(-1.16%)
Apr 16, 2015
164.82
165.53
164.61
165.06
961,758
-0.06(-0.04%)
Apr 15, 2015
164.81
165.57
164.74
165.12
1,092,195
+0.75(+0.46%)
Apr 14, 2015
163.86
164.54
163.30
164.37
3,093,233
+0.30(+0.18%)
Apr 13, 2015
164.66
165.24
164.01
164.07
1,434,322
-0.74(-0.45%)
Apr 10, 2015
164.13
164.84
163.96
164.81
1,234,645
+0.90(+0.55%)
Apr 09, 2015
163.03
164.10
162.61
163.92
928,454
+0.71(+0.44%)
Apr 08, 2015
162.85
163.55
162.47
163.21
1,649,580
+0.59(+0.36%)
Apr 07, 2015
163.05
163.78
162.62
162.62
1,602,033
-0.44(-0.27%)
Apr 06, 2015
161.13
163.53
161.01
163.05
1,451,508
+1.14(+0.70%)
Apr 02, 2015
161.33
161.91
161.91
161.91
2,106,879
+0.48(+0.30%)
Apr 01, 2015
161.93
161.93
160.47
161.43
3,948,441
-0.52(-0.32%)
Mar 31, 2015
162.62
164.16
161.93
161.96
3,230,296
-1.44(-0.88%)
Mar 30, 2015
162.43
163.66
162.40
163.39
1,652,594
+2.01(+1.25%)
Mar 27, 2015
160.96
161.60
160.78
161.38
2,145,971
+0.33(+0.21%)
Mar 26, 2015
160.83
161.91
160.20
161.05
2,226,871
-0.40(-0.25%)
Mar 25, 2015
164.04
164.24
161.42
161.45
1,421,378
-2.39(-1.46%)
Mar 24, 2015
164.68
165.08
163.78
163.84
1,854,737
-0.96(-0.58%)
Mar 23, 2015
165.08
165.63
164.77
164.80
824,258
-1.14(-0.69%)
Mar 20, 2015
165.37
166.40
165.32
165.94
1,577,250
+1.49(+0.91%)
Mar 19, 2015
164.83
165.08
164.13
164.45
1,602,761
-0.76(-0.46%)
Mar 18, 2015
162.79
165.86
162.20
165.21
2,672,188
+1.94(+1.19%)
Mar 17, 2015
163.05
163.61
162.50
163.27
1,706,682
-0.56(-0.34%)
Mar 16, 2015
162.29
163.82
162.26
163.82
1,231,475
+2.21(+1.37%)
Mar 13, 2015
162.37
162.46
160.60
161.61
2,093,720
-0.99(-0.61%)
Mar 12, 2015
161.11
162.64
161.10
162.61
3,092,105
+2.07(+1.29%)
Mar 11, 2015
161.15
161.33
160.47
160.53
2,169,925
-0.38(-0.23%)
Mar 10, 2015
162.27
162.33
160.90
160.91
2,792,571
-2.69(-1.64%)
Mar 09, 2015
163.09
163.90
163.00
163.60
1,322,461
+0.69(+0.43%)
Mar 06, 2015
164.35
164.82
162.59
162.91
2,121,053
-2.34(-1.41%)
Mar 05, 2015
165.34
165.49
164.76
165.24
1,326,905
+0.18(+0.11%)
Mar 04, 2015
165.21
165.25
164.27
165.06
1,749,415
-0.69(-0.42%)
Mar 03, 2015
166.03
166.08
165.35
165.76
1,621,489
-0.71(-0.43%)
Mar 02, 2015
165.47
166.47
165.47
166.47
1,187,562
+1.09(+0.66%)
Feb 27, 2015
165.87
166.11
165.37
165.38
1,129,225
-0.57(-0.35%)
Feb 26, 2015
166.06
166.19
165.39
165.95
1,161,442
-0.19(-0.11%)
Feb 25, 2015
166.19
166.62
165.82
166.14
2,317,223
-0.18(-0.11%)
Feb 24, 2015
165.80
166.48
165.58
166.32
1,453,398
+0.49(+0.29%)
Feb 23, 2015
165.63
165.83
165.24
165.83
1,749,651
-0.04(-0.03%)
Feb 20, 2015
164.46
165.91
163.88
165.88
1,605,075
+1.00(+0.61%)
Feb 19, 2015
164.43
165.18
164.26
164.88
1,188,730
-0.11(-0.07%)
Feb 18, 2015
164.59
165.02
164.35
164.99
2,176,265
+0.03(+0.02%)
Feb 17, 2015
164.41
165.11
164.17
164.95
1,986,406
+0.26(+0.16%)
Feb 13, 2015
164.11
164.69
164.69
164.69
1,253,380
+0.72(+0.44%)
Feb 12, 2015
163.24
164.05
163.04
163.97
2,346,375
+1.51(+0.93%)
Feb 11, 2015
162.22
162.84
161.60
162.46
2,037,243
+0.11(+0.07%)
Feb 10, 2015
161.63
162.58
160.80
162.35
2,100,460
+1.71(+1.07%)
Feb 09, 2015
160.77
161.43
160.26
160.64
2,674,393
-0.74(-0.46%)
Feb 06, 2015
162.20
162.68
160.88
161.37
1,699,414
-0.45(-0.28%)
Feb 05, 2015
160.84
161.95
160.80
161.83
1,207,654
+1.63(+1.02%)
Feb 04, 2015
160.10
161.23
159.77
160.20
2,174,285
-0.55(-0.34%)
Feb 03, 2015
159.33
160.81
159.04
160.75
1,676,229
+2.31(+1.46%)
Feb 02, 2015
157.08
158.58
155.34
158.44
3,969,389
+1.80(+1.15%)
Jan 30, 2015
157.47
158.69
156.33
156.64
2,689,779
-1.95(-1.23%)
Jan 29, 2015
157.28
158.81
155.97
158.59
5,067,901
+1.52(+0.97%)
Jan 28, 2015
160.30
160.35
156.95
157.07
2,954,832
-2.10(-1.32%)
Jan 27, 2015
159.34
160.23
158.38
159.17
2,311,893
-2.11(-1.31%)
Jan 26, 2015
160.75
161.37
160.02
161.28
2,357,437
+0.32(+0.20%)
Jan 23, 2015
161.54
161.80
160.75
160.96
3,632,876
-0.89(-0.55%)
Jan 22, 2015
160.15
161.91
158.88
161.85
7,096,168
+2.44(+1.53%)
Jan 21, 2015
158.16
159.85
157.76
159.41
1,853,170
+0.83(+0.52%)
Jan 20, 2015
158.89
159.13
157.15
158.58
1,913,100
+0.39(+0.25%)
Jan 16, 2015
156.06
158.43
155.87
158.19
1,720,545
+1.94(+1.24%)
Jan 15, 2015
158.26
158.57
156.13
156.25
2,267,136
-1.47(-0.93%)
Jan 14, 2015
156.74
157.85
155.89
157.73
6,093,758
-0.93(-0.59%)
Jan 13, 2015
160.26
161.28
157.42
158.66
2,521,497
-0.42(-0.26%)
Jan 12, 2015
160.47
160.59
158.52
159.08
2,158,337
-1.19(-0.74%)
Jan 09, 2015
162.04
162.08
159.77
160.27
2,950,010
-1.36(-0.84%)
Jan 08, 2015
160.18
161.83
160.13
161.63
2,032,509
+2.79(+1.76%)
Jan 07, 2015
158.13
159.14
157.70
158.84
2,693,385
+1.96(+1.25%)
Jan 06, 2015
158.68
159.11
156.10
156.88
2,622,956
-1.56(-0.98%)
Jan 05, 2015
160.30
160.42
158.07
158.44
3,194,707
-2.83(-1.76%)
Jan 02, 2015
162.03
162.40
160.30
161.27
2,178,708
+0.00(+0.00%)
Dec 31, 2014
163.28
161.27
161.27
161.27
1,595,550
-1.70(-1.04%)
Dec 30, 2014
163.45
163.57
162.90
162.97
3,766,682
-0.89(-0.54%)
Dec 29, 2014
163.47
164.04
163.41
163.86
1,025,562
+0.23(+0.14%)
Dec 26, 2014
163.55
163.94
163.49
163.62
759,737
+0.53(+0.32%)
Dec 24, 2014
163.33
163.09
163.09
163.09
1,112,843
-0.02(-0.01%)
Dec 23, 2014
163.45
163.47
162.90
163.11
2,250,931
+0.25(+0.15%)
Dec 22, 2014
162.27
162.86
162.08
162.86
3,511,391
+0.72(+0.44%)
Dec 19, 2014
162.03
162.75
161.43
162.15
2,103,754
+0.75(+0.46%)
Dec 18, 2014
159.85
161.43
159.21
161.40
4,462,809
+2.89(+1.82%)
Dec 17, 2014
155.77
158.83
155.66
158.51
6,528,696
+3.13(+2.02%)
Dec 16, 2014
155.88
158.82
155.31
155.38
4,482,534
-1.21(-0.77%)
Dec 15, 2014
158.58
158.98
156.02
156.59
3,272,626
-1.10(-0.70%)
Dec 12, 2014
159.22
159.99
157.65
157.69
3,054,174
-2.60(-1.62%)
Dec 11, 2014
160.06
161.84
159.91
160.29
2,304,240
+0.75(+0.47%)
Dec 10, 2014
161.66
161.67
159.30
159.54
2,043,793
-2.54(-1.57%)
Dec 09, 2014
160.44
162.19
160.06
162.09
2,059,529
-0.13(-0.08%)
Dec 08, 2014
162.94
163.35
161.66
162.21
1,784,707
-1.11(-0.68%)
Dec 05, 2014
163.20
163.48
162.94
163.33
2,588,629
+0.29(+0.18%)
Dec 04, 2014
162.94
163.49
162.27
163.03
1,837,161
-0.16(-0.10%)
Dec 03, 2014
162.73
163.39
162.62
163.20
2,616,934
+0.62(+0.38%)
Dec 02, 2014
161.54
162.75
161.54
162.57
1,690,168
+1.02(+0.63%)
Dec 01, 2014
162.03
162.12
161.24
161.55
2,434,144
-1.11(-0.68%)
Nov 28, 2014
162.90
163.18
162.43
162.67
502,605
-0.35(-0.22%)
Nov 26, 2014
162.73
163.02
163.02
163.02
963,078
+0.38(+0.23%)
Nov 25, 2014
162.93
163.12
162.35
162.64
2,028,898
-0.05(-0.03%)
Nov 24, 2014
162.66
162.82
162.44
162.69
1,595,657
+0.42(+0.26%)
Nov 21, 2014
163.01
163.05
161.74
162.27
1,853,058
+0.91(+0.56%)
Nov 20, 2014
160.32
161.48
160.32
161.37
1,012,580
+0.29(+0.18%)
Nov 19, 2014
161.14
161.34
160.39
161.07
2,197,024
-0.29(-0.18%)
Nov 18, 2014
160.48
161.63
160.48
161.37
1,463,258
+0.93(+0.58%)
Nov 17, 2014
160.01
160.58
159.87
160.44
682,946
+0.09(+0.05%)
Nov 14, 2014
160.24
160.53
159.94
160.35
1,710,908
+0.06(+0.04%)
Nov 13, 2014
160.28
160.79
159.54
160.30
1,359,312
+0.15(+0.09%)
Nov 12, 2014
159.64
160.31
159.61
160.15
3,204,297
-0.13(-0.08%)
Nov 11, 2014
160.19
160.36
159.88
160.28
1,205,150
+0.15(+0.10%)
Nov 10, 2014
159.63
160.16
159.45
160.12
2,191,902
+0.48(+0.30%)
Nov 07, 2014
159.51
159.80
159.05
159.65
1,631,334
+0.14(+0.09%)
Nov 06, 2014
158.85
159.54
158.28
159.51
2,054,411
+0.64(+0.40%)
Nov 05, 2014
158.99
159.03
158.14
158.87
2,133,784
+1.04(+0.66%)
Nov 04, 2014
157.98
158.23
157.03
157.83
1,915,200
-0.56(-0.36%)
Nov 03, 2014
158.53
158.89
158.02
158.40
2,651,842
+0.09(+0.06%)
Oct 31, 2014
158.38
158.40
157.59
158.30
2,273,413
+1.77(+1.13%)
Oct 30, 2014
155.08
156.93
154.98
156.53
1,856,123
+0.98(+0.63%)
Oct 29, 2014
155.82
155.94
154.48
155.54
1,869,952
-0.18(-0.12%)
Oct 28, 2014
154.50
155.74
154.42
155.72
1,553,948
+1.77(+1.15%)
Oct 27, 2014
153.66
154.15
154.15
153.95
1,724,301
-0.20(-0.13%)
Oct 24, 2014
153.25
154.23
152.68
154.15
1,346,463
+1.15(+0.75%)
Oct 23, 2014
152.75
153.95
152.58
153.00
2,117,304
+1.74(+1.15%)
Oct 22, 2014
152.62
152.99
151.18
151.26
2,773,619
-1.04(-0.68%)
Oct 21, 2014
150.47
152.40
150.31
152.30
3,369,406
+2.90(+1.94%)
Oct 20, 2014
147.69
149.46
147.62
149.40
1,613,522
+1.46(+0.98%)
Oct 17, 2014
147.86
148.92
147.27
147.94
2,639,519
+1.81(+1.24%)
Oct 16, 2014
143.65
147.19
143.53
146.14
5,201,635
-0.09(-0.06%)
Oct 15, 2014
147.33
146.63
142.82
146.23
6,379,151
-1.10(-0.74%)
Oct 14, 2014
147.86
148.96
146.81
147.33
2,841,006
+0.24(+0.16%)
Oct 13, 2014
149.48
150.01
147.00
147.09
2,464,005
-2.46(-1.64%)
Oct 10, 2014
151.21
151.98
149.51
149.54
2,885,497
-1.69(-1.12%)
Oct 09, 2014
154.08
154.27
151.17
151.24
1,668,880
-3.12(-2.02%)
Oct 08, 2014
151.79
154.54
150.98
154.35
2,216,708
+2.65(+1.75%)
Oct 07, 2014
153.27
153.61
151.68
151.70
1,087,385
-2.36(-1.53%)
Oct 06, 2014
154.89
155.09
153.53
154.06
1,526,817
-0.19(-0.12%)
Oct 03, 2014
153.64
154.55
153.12
154.25
1,422,195
+1.70(+1.12%)
Oct 02, 2014
152.41
153.08
151.00
152.55
1,476,382
-0.01(-0.01%)
Oct 01, 2014
154.37
154.44
152.21
152.56
2,780,689
-2.03(-1.31%)
Sep 30, 2014
155.19
155.63
154.33
154.59
897,383
-0.47(-0.30%)
Sep 29, 2014
154.02
155.32
153.88
155.06
1,732,316
-0.31(-0.20%)
Sep 26, 2014
154.39
155.69
154.19
155.37
1,071,118
+1.24(+0.81%)
Sep 25, 2014
156.22
156.24
154.07
154.12
1,872,649
-2.52(-1.61%)
Sep 24, 2014
155.47
156.71
155.04
156.64
1,131,400
+1.25(+0.80%)
Sep 23, 2014
155.75
156.39
155.37
155.39
878,751
-0.88(-0.56%)
Sep 22, 2014
157.25
157.28
155.99
156.27
977,492
-1.97(-1.24%)
Sep 19, 2014
158.91
159.04
158.00
158.24
1,126,177
-0.15(-0.10%)
Sep 18, 2014
158.06
158.41
157.87
158.40
864,493
+0.82(+0.52%)
Sep 17, 2014
157.60
158.29
156.82
157.57
1,139,027
+0.22(+0.14%)
Sep 16, 2014
155.89
157.61
155.83
157.35
660,132
+1.16(+0.75%)
Sep 15, 2014
156.34
156.43
155.70
156.19
1,193,545
-0.10(-0.07%)
Sep 12, 2014
157.07
157.09
155.86
156.29
845,815
-0.93(-0.59%)
Sep 11, 2014
156.44
157.24
156.31
157.22
614,084
+0.15(+0.09%)
Sep 10, 2014
156.56
157.12
156.03
157.08
992,695
+0.62(+0.39%)
Sep 09, 2014
157.32
157.40
156.14
156.46
601,953
-1.02(-0.65%)
Sep 08, 2014
157.71
157.90
156.99
157.48
742,878
-0.40(-0.26%)
Sep 05, 2014
157.10
157.91
156.55
157.88
586,767
+0.75(+0.48%)
Sep 04, 2014
157.61
158.21
156.74
157.13
626,983
-0.26(-0.16%)
Sep 03, 2014
158.06
158.09
157.15
157.38
733,181
-0.07(-0.04%)
Sep 02, 2014
157.76
157.76
156.88
157.45
646,908
-0.04(-0.03%)
Aug 29, 2014
157.36
157.50
157.50
157.50
721,023
+0.39(+0.25%)
Aug 28, 2014
156.67
157.18
156.52
157.11
523,045
-0.12(-0.08%)
Aug 27, 2014
157.34
157.40
156.94
157.23
703,939
-0.03(-0.02%)
Aug 26, 2014
157.26
157.62
157.21
157.26
875,565
+0.13(+0.08%)
Aug 25, 2014
157.11
157.38
156.88
157.13
1,281,802
+0.81(+0.52%)
Aug 22, 2014
156.48
156.72
156.00
156.31
766,912
-0.25(-0.16%)
Aug 21, 2014
156.29
156.79
156.21
156.56
883,870
+0.44(+0.29%)
Aug 20, 2014
155.50
156.31
155.50
156.12
1,761,449
+0.43(+0.27%)
Aug 19, 2014
155.28
155.82
155.13
155.69
681,082
+0.82(+0.53%)
Aug 18, 2014
154.47
154.96
154.37
154.87
1,213,950
+1.28(+0.83%)
Aug 15, 2014
154.21
154.30
152.58
153.59
1,979,572
-0.04(-0.03%)
Aug 14, 2014
153.16
153.64
153.03
153.64
983,623
+0.67(+0.44%)
Aug 13, 2014
152.50
153.08
152.26
152.97
913,102
+1.07(+0.70%)
Aug 12, 2014
151.91
152.36
151.43
151.90
600,303
-0.18(-0.12%)
Aug 11, 2014
152.26
152.77
152.03
152.08
1,391,591
+0.43(+0.28%)
Aug 08, 2014
150.22
151.44
149.89
151.65
1,413,384
+1.74(+1.16%)
Aug 07, 2014
151.43
151.55
149.54
149.91
1,784,012
-0.81(-0.54%)
Aug 06, 2014
149.97
151.36
149.96
150.72
1,385,332
+0.09(+0.06%)
Aug 05, 2014
151.55
151.92
150.14
150.63
1,461,760
-1.54(-1.01%)
Aug 04, 2014
151.35
152.46
150.72
152.17
2,584,035
+1.06(+0.70%)
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
.