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
EMC Corp
(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 (%)
Jul 31, 2015
26.93
27.11
26.79
26.89
12,269,624
+0.11(+0.41%)
Jul 30, 2015
26.69
26.82
26.48
26.78
10,005,527
+0.10(+0.37%)
Jul 29, 2015
26.69
26.84
26.38
26.68
13,484,508
-0.10(-0.37%)
Jul 28, 2015
26.11
26.91
25.99
26.78
22,631,128
+0.74(+2.84%)
Jul 27, 2015
25.42
26.09
25.40
26.04
22,798,336
+0.42(+1.64%)
Jul 24, 2015
25.97
26.01
25.45
25.62
13,394,619
-0.35(-1.35%)
Jul 23, 2015
25.69
26.39
25.65
25.97
24,515,914
+0.59(+2.32%)
Jul 22, 2015
24.76
25.79
24.74
25.38
35,796,568
+0.45(+1.81%)
Jul 21, 2015
24.89
25.18
24.80
24.93
15,489,101
-0.05(-0.20%)
Jul 20, 2015
25.28
25.31
24.96
24.98
12,437,822
-0.28(-1.11%)
Jul 17, 2015
25.22
25.36
25.10
25.26
13,434,371
+0.05(+0.20%)
Jul 16, 2015
25.25
25.41
25.10
25.21
10,997,424
+0.07(+0.28%)
Jul 15, 2015
25.11
25.45
25.05
25.14
14,716,776
+0.02(+0.08%)
Jul 14, 2015
25.83
25.91
25.08
25.12
28,528,502
-0.83(-3.20%)
Jul 13, 2015
26.00
26.00
25.83
25.95
10,456,779
+0.16(+0.62%)
Jul 10, 2015
25.92
25.99
25.63
25.79
8,226,471
+0.15(+0.59%)
Jul 09, 2015
26.06
26.21
25.55
25.64
15,597,275
-0.25(-0.97%)
Jul 08, 2015
26.41
26.48
25.84
25.89
19,001,168
-0.71(-2.67%)
Jul 07, 2015
26.10
26.61
25.90
26.60
13,554,510
+0.29(+1.10%)
Jul 06, 2015
26.20
26.36
26.04
26.31
11,466,853
-0.19(-0.72%)
Jul 02, 2015
26.50
26.50
26.50
26.50
7,266,600
+0.08(+0.30%)
Jul 01, 2015
26.46
26.54
26.07
26.42
13,987,560
+0.03(+0.11%)
Jun 30, 2015
26.15
26.55
26.06
26.39
18,315,088
+0.40(+1.54%)
Jun 29, 2015
26.13
26.38
25.97
25.99
13,783,813
-0.46(-1.74%)
Jun 26, 2015
26.78
26.94
26.43
26.45
15,957,940
-0.59(-2.18%)
Jun 25, 2015
27.50
27.50
27.04
27.04
10,727,270
-0.41(-1.49%)
Jun 24, 2015
27.42
27.73
27.36
27.45
14,586,369
-0.01(-0.04%)
Jun 23, 2015
27.30
27.49
27.13
27.46
8,047,396
+0.16(+0.59%)
Jun 22, 2015
27.17
27.39
27.13
27.30
9,522,652
+0.23(+0.85%)
Jun 19, 2015
27.29
27.30
26.98
27.07
20,274,472
-0.33(-1.20%)
Jun 18, 2015
27.25
27.49
27.17
27.40
11,807,314
+0.15(+0.55%)
Jun 17, 2015
27.19
27.37
27.15
27.25
9,987,064
+0.12(+0.44%)
Jun 16, 2015
26.94
27.16
26.83
27.13
8,125,350
+0.19(+0.71%)
Jun 15, 2015
26.62
27.01
26.42
26.94
12,819,591
-0.13(-0.48%)
Jun 12, 2015
27.24
27.26
26.94
27.07
6,935,470
-0.23(-0.84%)
Jun 11, 2015
27.11
27.46
27.02
27.30
14,030,308
+0.30(+1.11%)
Jun 10, 2015
26.71
27.07
26.61
27.00
9,861,624
+0.29(+1.09%)
Jun 09, 2015
26.71
26.91
26.54
26.71
10,576,959
+0.05(+0.19%)
Jun 08, 2015
27.33
27.33
26.57
26.66
19,240,776
-0.68(-2.49%)
Jun 05, 2015
26.94
27.49
26.93
27.34
17,212,078
+0.33(+1.22%)
Jun 04, 2015
26.80
27.18
26.79
27.01
15,969,998
-0.04(-0.15%)
Jun 03, 2015
26.74
27.07
26.64
27.05
13,366,565
+0.43(+1.62%)
Jun 02, 2015
26.51
26.93
26.47
26.62
7,693,835
-0.06(-0.22%)
Jun 01, 2015
26.52
26.79
26.41
26.68
10,600,023
+0.34(+1.29%)
May 29, 2015
26.47
26.54
26.23
26.34
22,175,944
-0.18(-0.68%)
May 28, 2015
26.58
26.65
26.46
26.52
8,707,640
-0.17(-0.64%)
May 27, 2015
26.37
26.71
26.26
26.69
10,582,711
+0.40(+1.52%)
May 26, 2015
26.73
26.73
26.11
26.29
24,159,280
-0.55(-2.05%)
May 22, 2015
26.68
26.84
26.84
26.84
9,766,500
+0.05(+0.19%)
May 21, 2015
26.52
26.83
26.45
26.79
15,747,974
+0.15(+0.56%)
May 20, 2015
26.89
26.89
26.31
26.64
15,919,756
-0.22(-0.82%)
May 19, 2015
26.69
26.98
26.61
26.86
10,303,927
+0.08(+0.30%)
May 18, 2015
26.83
26.88
26.69
26.78
7,242,549
-0.10(-0.37%)
May 15, 2015
27.02
27.08
26.78
26.88
9,584,468
-0.15(-0.55%)
May 14, 2015
26.74
27.04
26.71
27.03
7,633,218
+0.51(+1.92%)
May 13, 2015
26.65
26.72
26.46
26.52
11,660,945
+0.00(+0.00%)
May 12, 2015
26.63
26.68
26.45
26.52
9,041,387
-0.30(-1.12%)
May 11, 2015
26.82
26.91
26.74
26.82
7,688,642
-0.11(-0.41%)
May 08, 2015
26.51
26.93
26.47
26.93
19,448,024
+0.75(+2.86%)
May 07, 2015
26.15
26.26
25.97
26.18
13,883,929
+0.05(+0.19%)
May 06, 2015
26.52
26.63
25.96
26.13
15,159,191
-0.35(-1.32%)
May 05, 2015
27.03
27.12
26.46
26.48
11,820,450
-0.71(-2.61%)
May 04, 2015
27.12
27.37
27.02
27.19
9,964,631
+0.07(+0.26%)
May 01, 2015
27.00
27.15
26.88
27.12
12,582,302
+0.21(+0.78%)
Apr 30, 2015
26.91
27.12
26.73
26.91
14,428,955
-0.17(-0.63%)
Apr 29, 2015
26.91
27.21
26.84
27.08
11,063,973
+0.03(+0.11%)
Apr 28, 2015
26.49
27.15
26.45
27.05
15,980,434
+0.46(+1.73%)
Apr 27, 2015
26.45
26.79
26.40
26.59
12,388,699
+0.09(+0.34%)
Apr 24, 2015
26.65
26.71
26.39
26.50
10,813,395
-0.09(-0.34%)
Apr 23, 2015
26.81
26.89
26.45
26.59
18,837,668
-0.54(-1.99%)
Apr 22, 2015
26.85
27.56
26.65
27.13
34,931,676
+0.81(+3.08%)
Apr 21, 2015
26.93
27.13
26.32
26.32
17,416,920
-0.46(-1.72%)
Apr 20, 2015
26.83
26.86
26.58
26.78
15,581,217
+0.17(+0.64%)
Apr 17, 2015
26.27
26.74
26.16
26.61
28,703,380
+0.56(+2.15%)
Apr 16, 2015
26.16
26.27
25.95
26.05
13,225,384
-0.17(-0.65%)
Apr 15, 2015
26.28
26.38
26.14
26.22
16,826,812
+0.02(+0.08%)
Apr 14, 2015
25.92
26.30
25.91
26.20
13,630,130
+0.25(+0.96%)
Apr 13, 2015
25.83
26.14
25.79
25.95
20,450,260
+0.12(+0.46%)
Apr 10, 2015
25.96
26.02
25.81
25.83
22,334,868
-0.12(-0.46%)
Apr 09, 2015
25.98
26.22
25.92
25.95
26,592,920
-0.28(-1.07%)
Apr 08, 2015
26.07
26.62
26.05
26.23
19,637,680
+0.05(+0.19%)
Apr 07, 2015
26.20
26.44
26.13
26.18
13,094,326
+0.04(+0.15%)
Apr 06, 2015
25.30
26.21
25.29
26.14
14,663,068
+0.61(+2.39%)
Apr 02, 2015
25.50
25.53
25.53
25.53
15,859,500
+0.06(+0.24%)
Apr 01, 2015
25.71
25.72
25.24
25.47
14,617,832
-0.09(-0.35%)
Mar 31, 2015
25.43
25.70
25.35
25.56
11,836,993
+0.04(+0.16%)
Mar 30, 2015
25.27
25.59
25.21
25.52
14,030,382
+0.35(+1.39%)
Mar 27, 2015
25.46
25.62
25.07
25.17
27,929,876
-0.64(-2.48%)
Mar 26, 2015
25.44
25.96
25.40
25.81
14,357,373
+0.13(+0.51%)
Mar 25, 2015
25.88
25.96
25.68
25.68
16,831,296
-0.13(-0.50%)
Mar 24, 2015
26.33
26.44
25.77
25.81
16,265,677
-0.44(-1.68%)
Mar 23, 2015
26.44
26.65
26.23
26.25
17,569,036
-0.45(-1.69%)
Mar 20, 2015
26.22
26.97
26.10
26.70
27,461,324
+0.49(+1.87%)
Mar 19, 2015
26.43
26.50
26.19
26.21
10,093,840
-0.26(-0.98%)
Mar 18, 2015
25.90
26.65
25.70
26.47
14,268,353
+0.51(+1.96%)
Mar 17, 2015
26.07
26.17
25.90
25.96
9,871,756
-0.22(-0.84%)
Mar 16, 2015
26.07
26.31
25.94
26.18
12,334,873
+0.18(+0.69%)
Mar 13, 2015
26.07
26.08
25.49
26.00
18,974,738
-0.17(-0.65%)
Mar 12, 2015
25.49
26.17
25.49
26.17
21,525,596
+0.45(+1.75%)
Mar 11, 2015
26.52
27.00
25.67
25.72
45,900,328
-1.23(-4.56%)
Mar 10, 2015
27.62
27.78
26.95
26.95
18,313,948
-0.91(-3.27%)
Mar 09, 2015
27.62
28.08
27.61
27.86
15,085,590
+0.21(+0.76%)
Mar 06, 2015
27.89
27.95
27.64
27.65
15,482,320
-0.36(-1.29%)
Mar 05, 2015
28.23
28.23
27.71
28.01
21,095,630
-0.19(-0.67%)
Mar 04, 2015
28.25
28.39
28.02
28.20
11,318,076
-0.19(-0.67%)
Mar 03, 2015
28.85
28.87
28.24
28.39
11,924,657
-0.49(-1.70%)
Mar 02, 2015
28.94
28.97
28.69
28.88
17,291,040
-0.06(-0.21%)
Feb 27, 2015
28.86
29.24
28.74
28.94
12,655,450
+0.12(+0.42%)
Feb 26, 2015
28.83
29.17
28.65
28.82
11,025,579
-0.09(-0.31%)
Feb 25, 2015
28.93
29.15
28.60
28.91
8,950,216
-0.11(-0.38%)
Feb 24, 2015
28.73
29.04
28.55
29.02
10,128,909
+0.27(+0.94%)
Feb 23, 2015
28.85
28.90
28.36
28.75
17,793,426
-0.29(-1.00%)
Feb 20, 2015
28.73
29.11
28.61
29.04
12,042,901
+0.32(+1.11%)
Feb 19, 2015
28.26
28.83
28.19
28.72
11,049,079
+0.52(+1.84%)
Feb 18, 2015
28.30
28.32
28.15
28.20
6,607,960
-0.10(-0.35%)
Feb 17, 2015
27.90
28.33
27.86
28.30
14,260,224
+0.31(+1.11%)
Feb 13, 2015
27.85
27.99
27.99
27.99
7,968,900
+0.12(+0.43%)
Feb 12, 2015
27.28
28.07
27.24
27.87
17,038,388
+0.61(+2.24%)
Feb 11, 2015
27.15
27.31
26.91
27.26
14,462,072
+0.02(+0.07%)
Feb 10, 2015
27.46
27.50
27.08
27.24
11,804,872
-0.08(-0.29%)
Feb 09, 2015
27.17
27.67
27.16
27.32
11,215,835
-0.03(-0.11%)
Feb 06, 2015
27.09
27.88
27.08
27.35
15,369,596
+0.27(+1.00%)
Feb 05, 2015
27.00
27.15
26.89
27.08
17,525,154
+0.24(+0.89%)
Feb 04, 2015
26.80
27.16
26.80
26.84
13,264,773
+0.01(+0.04%)
Feb 03, 2015
26.75
26.91
26.48
26.83
15,355,608
+0.40(+1.51%)
Feb 02, 2015
25.93
26.48
25.48
26.43
18,774,946
+0.50(+1.93%)
Jan 30, 2015
26.20
26.48
26.05
25.93
25,569,044
-0.47(-1.78%)
Jan 29, 2015
28.07
28.21
26.12
26.40
38,993,556
-0.20(-0.75%)
Jan 28, 2015
27.81
27.82
26.59
26.60
22,295,312
-0.81(-2.96%)
Jan 27, 2015
27.87
27.94
27.24
27.41
13,986,171
-0.92(-3.25%)
Jan 26, 2015
28.65
28.65
28.20
28.33
10,740,947
-0.37(-1.29%)
Jan 23, 2015
28.62
28.90
28.50
28.70
12,139,766
+0.16(+0.56%)
Jan 22, 2015
27.97
28.60
27.81
28.54
12,542,541
+0.83(+3.00%)
Jan 21, 2015
27.60
27.93
27.40
27.71
9,794,932
-0.03(-0.11%)
Jan 20, 2015
28.00
28.23
27.50
27.74
16,474,459
-0.14(-0.50%)
Jan 16, 2015
27.67
27.93
27.58
27.88
12,111,448
+0.07(+0.25%)
Jan 15, 2015
28.14
28.29
27.68
27.81
13,609,353
-0.33(-1.17%)
Jan 14, 2015
28.37
28.41
27.78
28.14
17,019,344
-0.51(-1.78%)
Jan 13, 2015
29.16
29.57
28.39
28.65
13,790,795
-0.29(-1.00%)
Jan 12, 2015
29.50
29.60
28.84
28.94
17,418,452
-0.74(-2.49%)
Jan 09, 2015
29.39
29.81
29.24
29.68
11,791,748
+0.39(+1.33%)
Jan 08, 2015
29.01
29.38
28.98
29.29
15,994,630
+0.54(+1.88%)
Jan 07, 2015
28.93
28.98
28.65
28.75
9,741,672
+0.07(+0.24%)
Jan 06, 2015
29.30
29.32
28.67
28.68
13,586,767
-0.56(-1.92%)
Jan 05, 2015
29.60
29.67
29.24
29.24
11,342,294
-0.59(-1.98%)
Jan 02, 2015
29.79
30.05
29.63
29.83
8,030,036
+0.09(+0.30%)
Dec 31, 2014
30.17
29.74
29.74
29.74
11,340,800
-0.41(-1.36%)
Dec 30, 2014
30.49
30.65
30.08
30.15
9,367,779
-0.46(-1.50%)
Dec 29, 2014
30.74
30.76
30.54
30.61
9,922,934
-0.28(-0.91%)
Dec 26, 2014
30.70
30.92
30.70
30.89
5,984,922
+0.20(+0.65%)
Dec 24, 2014
30.61
30.69
30.69
30.69
4,266,200
+0.14(+0.46%)
Dec 23, 2014
30.50
30.68
30.38
30.55
14,596,051
+0.11(+0.36%)
Dec 22, 2014
30.10
30.48
30.04
30.44
15,979,024
+0.30(+1.00%)
Dec 19, 2014
29.95
30.53
29.95
30.14
26,089,390
+0.19(+0.63%)
Dec 18, 2014
29.14
29.95
29.14
29.95
18,561,174
+1.38(+4.83%)
Dec 17, 2014
28.20
28.72
28.11
28.57
17,825,442
+0.48(+1.71%)
Dec 16, 2014
28.12
28.72
27.97
28.09
21,839,124
-0.15(-0.53%)
Dec 15, 2014
28.49
28.62
28.09
28.24
14,944,724
-0.10(-0.35%)
Dec 12, 2014
28.98
29.01
28.26
28.34
15,007,898
-0.89(-3.04%)
Dec 11, 2014
29.43
29.66
29.13
29.23
9,860,615
-0.06(-0.20%)
Dec 10, 2014
29.76
29.94
29.25
29.29
13,575,656
-0.59(-1.97%)
Dec 09, 2014
29.64
29.93
29.28
29.88
10,311,404
+0.02(+0.07%)
Dec 08, 2014
30.26
30.33
29.81
29.86
10,680,132
-0.47(-1.55%)
Dec 05, 2014
30.31
30.46
30.24
30.33
9,300,296
+0.01(+0.03%)
Dec 04, 2014
30.27
30.43
30.10
30.32
9,328,507
+0.01(+0.03%)
Dec 03, 2014
30.19
30.36
30.16
30.31
9,882,698
+0.10(+0.33%)
Dec 02, 2014
30.29
30.36
29.97
30.21
8,420,304
-0.08(-0.26%)
Dec 01, 2014
30.23
30.47
30.16
30.29
10,497,688
-0.06(-0.20%)
Nov 28, 2014
30.25
30.54
30.15
30.35
6,164,994
+0.31(+1.03%)
Nov 26, 2014
29.89
30.04
30.04
30.04
8,939,100
+0.15(+0.50%)
Nov 25, 2014
29.92
30.08
29.81
29.89
8,182,348
+0.02(+0.07%)
Nov 24, 2014
29.98
30.11
29.65
29.87
10,340,978
-0.03(-0.10%)
Nov 21, 2014
30.29
30.34
29.84
29.90
10,173,830
+0.04(+0.13%)
Nov 20, 2014
29.82
30.15
29.73
29.86
12,298,450
-0.07(-0.23%)
Nov 19, 2014
30.39
30.39
29.72
29.93
17,821,884
-0.46(-1.51%)
Nov 18, 2014
30.28
30.66
30.25
30.39
14,849,613
+0.01(+0.03%)
Nov 17, 2014
29.95
30.39
29.78
30.38
17,902,884
+0.33(+1.10%)
Nov 14, 2014
29.44
30.13
29.44
30.05
18,904,440
+0.63(+2.14%)
Nov 13, 2014
29.30
29.58
29.28
29.42
10,442,364
-0.01(-0.03%)
Nov 12, 2014
28.91
29.44
28.78
29.43
9,826,877
+0.41(+1.41%)
Nov 11, 2014
29.25
29.30
28.96
29.02
9,052,434
-0.14(-0.48%)
Nov 10, 2014
29.10
29.24
28.97
29.16
8,664,573
+0.04(+0.14%)
Nov 07, 2014
29.24
29.41
29.02
29.12
9,587,462
-0.19(-0.65%)
Nov 06, 2014
29.03
29.34
28.93
29.31
11,689,441
+0.27(+0.93%)
Nov 05, 2014
29.02
29.14
28.56
29.04
11,200,172
+0.13(+0.45%)
Nov 04, 2014
29.02
29.25
28.90
28.91
8,397,666
-0.16(-0.55%)
Nov 03, 2014
28.80
29.20
28.75
29.07
11,257,092
+0.34(+1.18%)
Oct 31, 2014
28.71
28.89
28.60
28.73
12,617,115
+0.27(+0.95%)
Oct 30, 2014
28.28
28.68
28.24
28.46
11,946,837
+0.11(+0.39%)
Oct 29, 2014
28.51
28.74
28.23
28.35
9,382,109
-0.13(-0.46%)
Oct 28, 2014
28.22
28.54
28.21
28.48
16,894,008
+0.22(+0.78%)
Oct 27, 2014
28.18
28.17
28.17
28.26
10,636,177
+0.09(+0.32%)
Oct 24, 2014
27.89
28.19
27.76
28.17
13,506,754
+0.47(+1.70%)
Oct 23, 2014
27.64
27.85
27.29
27.70
16,463,224
+0.33(+1.21%)
Oct 22, 2014
26.69
27.88
26.11
27.37
28,059,342
+0.17(+0.63%)
Oct 21, 2014
27.15
27.30
26.92
27.20
18,656,044
+0.25(+0.93%)
Oct 20, 2014
26.83
27.05
26.67
26.95
16,439,747
-0.16(-0.59%)
Oct 17, 2014
27.08
27.33
26.92
27.11
15,728,629
+0.22(+0.82%)
Oct 16, 2014
26.81
27.13
26.70
26.89
16,424,931
-0.38(-1.39%)
Oct 15, 2014
27.00
27.43
26.65
27.27
23,123,304
-0.34(-1.23%)
Oct 14, 2014
27.68
28.02
27.52
27.61
14,650,196
+0.07(+0.25%)
Oct 13, 2014
27.93
28.05
27.54
27.54
15,298,188
-0.44(-1.57%)
Oct 10, 2014
28.53
28.71
27.98
27.98
19,880,340
-0.41(-1.44%)
Oct 09, 2014
28.54
28.85
28.29
28.39
17,278,068
-0.43(-1.49%)
Oct 08, 2014
28.24
28.86
28.14
28.82
19,899,968
+0.69(+2.45%)
Oct 07, 2014
28.56
28.57
28.12
28.13
14,638,081
-0.33(-1.16%)
Oct 06, 2014
28.86
28.94
28.36
28.46
10,542,567
-0.18(-0.63%)
Oct 03, 2014
28.61
28.79
28.58
28.64
9,002,808
+0.14(+0.49%)
Oct 02, 2014
28.36
28.63
28.14
28.50
12,321,120
+0.07(+0.25%)
Oct 01, 2014
29.13
29.20
28.39
28.43
20,998,356
-0.83(-2.84%)
Sep 30, 2014
29.05
29.39
28.86
29.26
24,442,160
+0.43(+1.49%)
Sep 29, 2014
28.62
28.99
28.53
28.83
14,972,052
-0.21(-0.72%)
Sep 26, 2014
28.80
29.13
28.64
29.04
15,659,000
+0.23(+0.80%)
Sep 25, 2014
29.65
29.72
28.75
28.81
19,573,368
-0.91(-3.06%)
Sep 24, 2014
29.83
29.98
29.42
29.72
19,571,908
-0.13(-0.44%)
Sep 23, 2014
29.62
30.08
29.58
29.85
21,322,268
+0.17(+0.57%)
Sep 22, 2014
30.03
30.18
29.57
29.68
47,341,104
+0.15(+0.51%)
Sep 19, 2014
29.83
29.90
29.51
29.53
22,521,860
-0.19(-0.64%)
Sep 18, 2014
29.49
29.75
29.47
29.72
24,194,452
+0.27(+0.92%)
Sep 17, 2014
29.60
29.69
29.18
29.45
13,945,016
-0.10(-0.34%)
Sep 16, 2014
29.49
29.66
29.29
29.55
10,109,898
+0.09(+0.31%)
Sep 15, 2014
29.67
29.67
29.30
29.46
16,749,841
-0.19(-0.64%)
Sep 12, 2014
29.62
29.79
29.53
29.65
16,326,742
-0.04(-0.13%)
Sep 11, 2014
29.50
29.89
29.45
29.69
18,247,256
+0.19(+0.64%)
Sep 10, 2014
29.21
29.60
29.13
29.50
14,852,017
+0.28(+0.96%)
Sep 09, 2014
29.34
29.41
29.16
29.22
11,964,503
-0.06(-0.20%)
Sep 08, 2014
28.99
29.32
28.96
29.28
13,291,887
+0.25(+0.86%)
Sep 05, 2014
29.03
29.07
28.79
29.03
10,675,696
-0.02(-0.07%)
Sep 04, 2014
29.53
29.65
29.04
29.05
19,848,402
-0.49(-1.66%)
Sep 03, 2014
29.59
29.68
29.44
29.54
10,994,045
+0.11(+0.37%)
Sep 02, 2014
29.40
29.50
29.09
29.43
10,560,184
-0.10(-0.34%)
Aug 29, 2014
29.45
29.53
29.53
29.53
6,137,300
+0.12(+0.41%)
Aug 28, 2014
29.36
29.48
29.26
29.41
5,060,480
-0.03(-0.10%)
Aug 27, 2014
29.56
29.61
29.35
29.44
6,194,064
-0.13(-0.44%)
Aug 26, 2014
29.66
29.75
29.41
29.57
7,540,989
-0.09(-0.30%)
Aug 25, 2014
29.74
29.87
29.54
29.66
10,819,091
+0.02(+0.07%)
Aug 22, 2014
29.67
29.68
29.50
29.64
9,539,397
+0.02(+0.07%)
Aug 21, 2014
29.77
29.95
29.61
29.62
10,668,354
-0.08(-0.27%)
Aug 20, 2014
29.78
29.81
29.48
29.70
11,459,729
-0.19(-0.64%)
Aug 19, 2014
29.91
29.96
29.78
29.89
8,513,241
-0.06(-0.20%)
Aug 18, 2014
29.81
30.13
29.72
29.95
12,177,853
+0.22(+0.74%)
Aug 15, 2014
29.84
29.84
29.52
29.73
15,370,758
-0.02(-0.07%)
Aug 14, 2014
29.52
29.82
29.47
29.75
10,093,789
+0.30(+1.02%)
Aug 13, 2014
29.41
29.54
29.36
29.45
14,576,600
+0.11(+0.37%)
Aug 12, 2014
29.31
29.41
29.14
29.34
9,545,530
-0.02(-0.07%)
Aug 11, 2014
29.14
29.45
29.05
29.36
15,948,776
+0.27(+0.93%)
Aug 08, 2014
28.88
29.10
28.88
29.09
10,926,287
+0.18(+0.62%)
Aug 07, 2014
29.31
29.50
28.80
28.91
13,368,398
-0.25(-0.86%)
Aug 06, 2014
29.02
29.30
28.98
29.16
20,134,492
-0.07(-0.24%)
Aug 05, 2014
29.33
29.48
29.09
29.23
16,004,698
-0.34(-1.15%)
Aug 04, 2014
29.12
29.62
29.11
29.57
16,478,180
+0.51(+1.75%)
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
.