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
Aetna
(NY:
AET
)
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 (%)
Aug 31, 2015
112.72
114.16
110.49
110.64
2,716,261
-2.26(-2.00%)
Aug 28, 2015
113.63
114.11
112.09
112.91
1,740,732
-0.89(-0.78%)
Aug 27, 2015
111.83
113.90
110.56
113.80
3,783,124
+2.28(+2.04%)
Aug 26, 2015
109.06
111.82
108.55
111.52
5,007,720
+4.75(+4.45%)
Aug 25, 2015
110.33
112.03
106.76
106.76
4,617,425
-0.01(-0.01%)
Aug 24, 2015
104.38
111.20
90.35
106.77
5,174,812
-4.83(-4.33%)
Aug 21, 2015
113.96
114.76
111.58
111.60
3,219,832
-2.92(-2.55%)
Aug 20, 2015
117.04
117.78
114.18
114.52
3,517,415
-3.53(-2.99%)
Aug 19, 2015
119.25
119.32
116.73
118.05
3,525,030
-1.96(-1.63%)
Aug 18, 2015
118.87
121.22
118.64
120.01
2,937,208
+1.13(+0.95%)
Aug 17, 2015
116.00
119.60
115.83
118.88
3,224,479
+2.30(+1.97%)
Aug 14, 2015
113.94
116.87
113.83
116.58
3,231,314
+2.33(+2.04%)
Aug 13, 2015
113.64
114.65
113.04
114.25
1,931,822
+0.92(+0.81%)
Aug 12, 2015
113.52
114.01
111.52
113.33
2,942,859
-1.01(-0.89%)
Aug 11, 2015
112.32
115.45
112.25
114.34
3,548,041
+1.22(+1.08%)
Aug 10, 2015
112.95
113.52
112.33
113.13
1,708,199
+0.68(+0.60%)
Aug 07, 2015
112.15
112.86
111.16
112.45
1,637,814
-0.01(-0.01%)
Aug 06, 2015
114.20
114.57
112.02
112.46
2,808,578
-1.61(-1.41%)
Aug 05, 2015
112.64
114.74
111.55
114.08
4,446,986
+2.78(+2.50%)
Aug 04, 2015
112.06
113.14
108.44
111.29
4,389,276
+1.35(+1.23%)
Aug 03, 2015
109.71
110.84
108.69
109.94
3,125,399
+0.79(+0.73%)
Jul 31, 2015
110.75
111.09
108.88
109.15
2,983,265
-1.14(-1.03%)
Jul 30, 2015
110.49
110.76
108.56
110.29
2,743,988
+1.50(+1.38%)
Jul 29, 2015
108.71
109.12
107.36
108.79
2,762,994
+0.28(+0.26%)
Jul 28, 2015
107.06
108.57
106.18
108.51
3,662,607
+2.01(+1.89%)
Jul 27, 2015
105.57
106.81
104.30
106.50
3,916,080
+0.22(+0.21%)
Jul 24, 2015
107.84
108.16
106.02
106.28
3,336,326
-1.98(-1.83%)
Jul 23, 2015
110.30
110.38
107.80
108.26
2,954,263
-1.77(-1.61%)
Jul 22, 2015
107.73
110.36
107.26
110.03
4,589,140
+2.25(+2.09%)
Jul 21, 2015
107.73
108.75
105.42
107.78
4,071,451
-0.05(-0.04%)
Jul 20, 2015
109.30
109.31
107.28
107.82
3,002,386
-1.28(-1.17%)
Jul 17, 2015
108.94
109.64
107.50
109.10
4,448,168
+0.01(+0.01%)
Jul 16, 2015
111.75
112.04
108.99
109.09
4,988,769
-2.48(-2.23%)
Jul 15, 2015
111.87
113.05
111.03
111.57
3,017,691
-0.26(-0.23%)
Jul 14, 2015
109.47
112.05
109.38
111.83
3,381,066
+1.91(+1.74%)
Jul 13, 2015
111.73
112.09
108.33
109.92
5,553,623
-0.56(-0.51%)
Jul 10, 2015
109.92
110.67
108.52
110.48
4,911,634
+1.86(+1.71%)
Jul 09, 2015
111.57
112.32
108.51
108.62
5,479,262
+0.00(+0.00%)
Jul 08, 2015
110.75
111.76
108.62
108.62
5,505,769
-2.56(-2.31%)
Jul 07, 2015
113.49
113.95
108.63
111.18
10,214,222
-2.02(-1.79%)
Jul 06, 2015
113.57
116.39
111.41
113.21
17,046,982
-7.79(-6.44%)
Jul 02, 2015
124.76
121.00
121.00
121.00
3,286,672
-3.27(-2.63%)
Jul 01, 2015
124.31
124.71
122.67
124.27
2,544,085
+1.39(+1.13%)
Jun 30, 2015
123.71
124.08
122.67
122.88
2,486,897
+0.17(+0.14%)
Jun 29, 2015
123.97
124.83
122.47
122.70
3,304,369
-2.67(-2.13%)
Jun 26, 2015
128.05
129.57
125.37
125.37
5,791,553
-2.46(-1.92%)
Jun 25, 2015
123.07
128.27
122.17
127.83
9,188,108
+4.91(+3.99%)
Jun 24, 2015
122.53
124.02
121.37
122.92
8,533,186
-0.67(-0.54%)
Jun 23, 2015
123.68
124.12
121.92
123.59
6,404,170
+0.14(+0.12%)
Jun 22, 2015
123.31
125.49
123.19
123.45
7,666,540
+3.84(+3.21%)
Jun 19, 2015
119.90
120.18
119.40
119.61
2,147,498
-0.42(-0.35%)
Jun 18, 2015
119.60
120.88
119.56
120.02
2,202,739
+0.62(+0.52%)
Jun 17, 2015
121.25
122.28
119.01
119.41
2,901,886
-1.07(-0.89%)
Jun 16, 2015
120.39
124.02
118.69
120.48
7,082,421
+3.82(+3.27%)
Jun 15, 2015
111.16
119.54
110.72
116.66
6,618,855
+4.96(+4.44%)
Jun 12, 2015
113.02
113.23
111.60
111.70
1,811,163
-2.01(-1.76%)
Jun 11, 2015
113.96
114.33
113.50
113.71
1,737,385
+0.01(+0.01%)
Jun 10, 2015
112.87
114.27
112.77
113.70
1,649,955
+0.67(+0.60%)
Jun 09, 2015
112.17
113.27
111.77
113.03
2,137,243
+1.20(+1.07%)
Jun 08, 2015
112.79
113.56
111.81
111.83
1,400,456
-0.83(-0.74%)
Jun 05, 2015
111.42
112.95
110.88
112.66
1,495,298
+0.85(+0.76%)
Jun 04, 2015
111.84
112.75
111.30
111.81
1,980,039
-0.94(-0.83%)
Jun 03, 2015
113.63
113.89
111.60
112.75
3,217,921
-0.37(-0.32%)
Jun 02, 2015
114.95
115.20
112.69
113.11
2,728,289
-2.21(-1.91%)
Jun 01, 2015
113.81
115.87
113.73
115.32
4,046,134
+1.59(+1.40%)
May 29, 2015
112.28
115.83
110.35
113.73
5,451,363
+1.52(+1.36%)
May 28, 2015
111.20
112.37
110.85
112.20
1,974,589
+1.14(+1.02%)
May 27, 2015
110.86
111.67
109.94
111.07
1,536,730
+1.28(+1.17%)
May 26, 2015
110.58
110.71
109.64
109.78
1,762,052
-0.62(-0.56%)
May 22, 2015
110.20
110.40
110.40
110.40
1,804,998
-0.16(-0.15%)
May 21, 2015
109.90
110.73
109.71
110.57
1,130,564
+0.28(+0.25%)
May 20, 2015
110.02
110.63
109.63
110.29
1,818,629
+0.30(+0.27%)
May 19, 2015
109.89
110.49
109.72
109.99
1,320,337
+0.35(+0.32%)
May 18, 2015
108.56
109.80
108.12
109.64
1,573,467
+0.95(+0.88%)
May 15, 2015
107.94
108.70
107.56
108.69
1,702,492
+1.21(+1.13%)
May 14, 2015
106.90
107.55
106.84
107.47
1,248,829
+1.63(+1.54%)
May 13, 2015
106.21
107.01
105.72
105.84
1,649,609
-0.28(-0.26%)
May 12, 2015
104.82
107.12
104.76
106.12
1,699,980
+0.75(+0.71%)
May 11, 2015
105.23
106.31
105.09
105.37
1,131,252
+0.04(+0.04%)
May 08, 2015
104.94
105.88
104.72
105.33
1,327,913
+1.32(+1.27%)
May 07, 2015
103.15
104.81
103.15
104.01
1,467,902
+0.50(+0.48%)
May 06, 2015
104.11
104.44
102.80
103.51
1,255,369
+0.16(+0.16%)
May 05, 2015
104.69
104.94
103.03
103.35
1,994,293
-1.92(-1.82%)
May 04, 2015
104.77
105.87
104.65
105.26
1,887,176
+0.69(+0.66%)
May 01, 2015
103.98
104.65
103.30
104.57
1,957,212
+1.54(+1.50%)
Apr 30, 2015
104.12
104.80
102.84
103.03
3,280,881
-1.10(-1.06%)
Apr 29, 2015
106.00
106.53
102.89
104.13
2,874,959
-2.28(-2.15%)
Apr 28, 2015
104.90
107.09
102.88
106.41
3,679,096
+3.34(+3.24%)
Apr 27, 2015
105.14
105.43
102.95
103.08
2,213,647
-1.83(-1.75%)
Apr 24, 2015
104.69
105.09
104.34
104.91
1,314,790
-0.08(-0.07%)
Apr 23, 2015
103.92
105.18
103.65
104.98
1,193,495
+0.91(+0.88%)
Apr 22, 2015
104.44
104.84
103.38
104.07
2,435,789
-0.39(-0.38%)
Apr 21, 2015
103.82
104.72
103.70
104.46
1,594,865
+1.07(+1.03%)
Apr 20, 2015
104.27
104.77
103.34
103.39
1,433,200
-0.45(-0.44%)
Apr 17, 2015
104.62
104.88
102.93
103.85
1,832,704
-1.65(-1.56%)
Apr 16, 2015
104.33
105.71
104.33
105.50
2,981,370
+3.23(+3.16%)
Apr 15, 2015
104.66
104.67
101.65
102.27
2,623,221
-1.73(-1.67%)
Apr 14, 2015
104.04
104.34
103.15
104.00
1,063,882
+0.18(+0.18%)
Apr 13, 2015
104.24
105.22
103.79
103.82
1,293,965
-0.21(-0.20%)
Apr 10, 2015
104.12
104.12
103.29
104.03
950,870
+0.18(+0.18%)
Apr 09, 2015
103.17
104.24
103.15
103.85
1,587,994
+0.25(+0.24%)
Apr 08, 2015
103.33
104.18
102.81
103.60
1,283,374
+0.65(+0.63%)
Apr 07, 2015
104.59
104.97
102.94
102.95
1,699,151
-0.76(-0.73%)
Apr 06, 2015
102.48
103.91
102.24
103.71
1,721,865
+0.65(+0.63%)
Apr 02, 2015
103.02
103.06
103.06
103.06
1,231,740
+0.27(+0.26%)
Apr 01, 2015
102.59
102.79
100.92
102.79
2,108,953
+0.33(+0.32%)
Mar 31, 2015
103.80
104.05
102.44
102.46
2,681,291
-1.96(-1.88%)
Mar 30, 2015
104.87
105.17
103.84
104.42
1,700,633
+1.13(+1.09%)
Mar 27, 2015
102.24
103.85
102.21
103.30
1,675,781
+1.43(+1.41%)
Mar 26, 2015
102.64
103.03
101.34
101.86
2,636,522
-1.33(-1.29%)
Mar 25, 2015
104.83
105.58
103.14
103.19
2,673,841
-1.39(-1.33%)
Mar 24, 2015
105.24
105.41
104.50
104.59
2,351,622
-0.50(-0.48%)
Mar 23, 2015
104.36
105.70
104.31
105.09
3,017,440
+0.61(+0.58%)
Mar 20, 2015
104.55
104.95
103.82
104.48
2,554,953
+0.31(+0.29%)
Mar 19, 2015
103.88
104.81
103.15
104.17
2,546,225
+0.80(+0.77%)
Mar 18, 2015
101.31
103.75
101.11
103.38
2,893,200
+2.00(+1.97%)
Mar 17, 2015
101.20
101.47
100.37
101.38
2,496,846
-0.64(-0.63%)
Mar 16, 2015
100.74
102.67
100.51
102.02
2,940,108
+1.90(+1.90%)
Mar 13, 2015
98.10
100.22
97.45
100.11
3,111,402
+1.89(+1.93%)
Mar 12, 2015
96.95
98.44
96.73
98.22
2,376,968
+2.00(+2.08%)
Mar 11, 2015
96.46
97.09
96.04
96.22
1,692,082
-0.12(-0.12%)
Mar 10, 2015
96.57
96.91
95.75
96.33
2,427,218
-1.32(-1.35%)
Mar 09, 2015
96.78
97.85
96.76
97.65
1,383,063
+0.83(+0.85%)
Mar 06, 2015
97.88
98.01
96.46
96.83
2,385,031
-1.37(-1.39%)
Mar 05, 2015
97.84
98.71
97.50
98.19
3,085,163
+0.33(+0.33%)
Mar 04, 2015
95.64
98.10
95.98
97.86
4,445,109
+1.89(+1.96%)
Mar 03, 2015
96.34
96.50
95.25
95.98
3,533,168
-0.68(-0.71%)
Mar 02, 2015
95.75
96.95
95.67
96.66
2,629,190
+0.91(+0.95%)
Feb 27, 2015
95.59
96.10
95.32
95.75
2,584,734
+0.23(+0.24%)
Feb 26, 2015
95.66
96.10
95.30
95.52
1,218,139
-0.20(-0.21%)
Feb 25, 2015
96.44
96.64
95.43
95.72
1,492,574
-0.63(-0.65%)
Feb 24, 2015
97.01
97.92
96.24
96.34
2,294,689
-0.49(-0.51%)
Feb 23, 2015
94.26
96.91
94.26
96.83
2,690,169
+2.65(+2.82%)
Feb 20, 2015
92.72
94.37
92.53
94.18
1,773,205
+1.23(+1.32%)
Feb 19, 2015
93.07
93.77
92.55
92.95
1,263,770
-0.24(-0.26%)
Feb 18, 2015
92.59
93.26
91.95
93.19
2,427,182
+0.26(+0.28%)
Feb 17, 2015
92.42
92.93
91.94
92.93
1,575,741
+0.48(+0.52%)
Feb 13, 2015
92.89
92.45
92.45
92.45
1,564,342
-0.92(-0.99%)
Feb 12, 2015
93.45
93.45
92.32
93.37
1,573,900
+0.60(+0.64%)
Feb 11, 2015
91.84
93.06
91.74
92.78
1,914,049
+0.68(+0.74%)
Feb 10, 2015
90.55
92.29
90.45
92.09
1,976,113
+1.93(+2.14%)
Feb 09, 2015
90.58
90.99
89.81
90.16
1,763,349
-0.77(-0.85%)
Feb 06, 2015
92.66
93.09
90.56
90.93
3,698,888
-1.97(-2.12%)
Feb 05, 2015
92.46
93.98
92.34
92.90
3,598,837
+0.52(+0.56%)
Feb 04, 2015
90.18
93.20
89.45
92.38
4,027,144
+1.80(+1.99%)
Feb 03, 2015
89.46
90.67
88.32
90.58
2,663,836
+1.89(+2.13%)
Feb 02, 2015
88.50
89.36
86.76
88.70
2,929,409
+0.38(+0.44%)
Jan 30, 2015
89.42
89.98
88.14
88.31
2,129,979
-1.72(-1.91%)
Jan 29, 2015
89.40
90.20
88.44
90.03
1,401,179
+0.88(+0.99%)
Jan 28, 2015
90.87
91.09
89.03
89.15
2,178,067
-0.97(-1.08%)
Jan 27, 2015
90.03
90.70
89.60
90.12
1,581,824
-0.52(-0.57%)
Jan 26, 2015
90.65
90.97
89.76
90.64
1,894,412
-0.23(-0.25%)
Jan 23, 2015
92.28
92.57
90.83
90.87
2,080,632
-1.57(-1.70%)
Jan 22, 2015
91.87
92.48
90.44
92.44
2,347,421
+1.32(+1.45%)
Jan 21, 2015
89.25
91.45
88.47
91.12
2,872,067
+2.65(+3.00%)
Jan 20, 2015
89.11
89.35
87.71
88.47
2,432,064
-0.56(-0.63%)
Jan 16, 2015
87.01
89.10
86.83
89.03
3,100,655
+1.98(+2.28%)
Jan 15, 2015
87.15
87.63
86.56
87.04
2,514,045
+0.59(+0.68%)
Jan 14, 2015
86.08
87.43
85.31
86.46
2,918,754
-0.42(-0.49%)
Jan 13, 2015
87.02
88.52
86.16
86.88
3,437,698
+1.02(+1.19%)
Jan 12, 2015
87.66
87.87
85.53
85.86
3,804,671
-1.46(-1.67%)
Jan 09, 2015
88.27
88.70
87.28
87.32
2,002,620
-1.29(-1.46%)
Jan 08, 2015
86.60
88.75
86.60
88.61
3,004,415
+2.78(+3.24%)
Jan 07, 2015
84.81
85.89
84.65
85.83
2,240,045
+1.69(+2.01%)
Jan 06, 2015
84.41
85.10
83.90
84.14
3,107,177
+0.12(+0.15%)
Jan 05, 2015
84.54
85.20
83.68
84.02
2,442,922
-1.15(-1.35%)
Jan 02, 2015
86.04
86.46
84.28
85.17
1,467,017
-0.03(-0.03%)
Dec 31, 2014
86.52
85.20
85.20
85.20
1,114,037
-1.26(-1.45%)
Dec 30, 2014
85.78
86.87
85.78
86.46
1,052,648
+0.37(+0.43%)
Dec 29, 2014
86.01
86.50
85.38
86.08
951,560
-0.09(-0.10%)
Dec 26, 2014
86.06
86.58
85.85
86.17
837,874
+0.24(+0.28%)
Dec 24, 2014
86.04
85.93
85.93
85.93
572,397
+0.13(+0.16%)
Dec 23, 2014
87.29
87.29
85.36
85.79
1,570,284
-0.92(-1.06%)
Dec 22, 2014
87.08
87.34
86.48
86.71
1,505,125
-0.41(-0.47%)
Dec 19, 2014
87.00
88.11
86.69
87.13
4,376,019
+0.68(+0.79%)
Dec 18, 2014
84.78
86.45
84.29
86.45
2,753,771
+2.83(+3.38%)
Dec 17, 2014
82.73
83.92
82.32
83.62
2,862,586
+1.48(+1.80%)
Dec 16, 2014
82.97
84.09
82.12
82.14
2,289,631
-0.99(-1.19%)
Dec 15, 2014
84.47
84.87
82.40
83.13
2,240,335
-0.60(-0.72%)
Dec 12, 2014
84.12
85.40
83.69
83.73
2,512,056
-0.79(-0.93%)
Dec 11, 2014
83.44
85.60
82.78
84.52
2,373,641
+0.43(+0.51%)
Dec 10, 2014
85.76
85.81
84.02
84.09
2,042,462
-1.81(-2.11%)
Dec 09, 2014
85.20
86.21
85.16
85.90
2,032,503
-0.54(-0.62%)
Dec 08, 2014
86.85
87.52
85.92
86.44
1,972,474
-0.48(-0.55%)
Dec 05, 2014
85.76
86.96
85.56
86.92
2,153,211
+1.37(+1.60%)
Dec 04, 2014
85.75
86.01
84.75
85.54
2,690,870
-0.47(-0.55%)
Dec 03, 2014
84.80
86.14
84.80
86.01
2,532,812
+1.29(+1.52%)
Dec 02, 2014
84.01
84.83
83.79
84.73
3,081,856
+0.77(+0.91%)
Dec 01, 2014
84.12
84.40
83.33
83.96
2,454,763
+0.29(+0.34%)
Nov 28, 2014
83.54
84.26
83.53
83.67
854,246
+0.32(+0.38%)
Nov 26, 2014
83.34
83.36
83.36
83.36
1,405,970
+0.29(+0.35%)
Nov 25, 2014
83.36
83.84
82.97
83.07
2,143,219
-0.32(-0.38%)
Nov 24, 2014
83.07
83.80
82.39
83.39
1,746,211
+0.56(+0.67%)
Nov 21, 2014
83.25
83.58
82.73
82.83
2,433,720
+0.49(+0.59%)
Nov 20, 2014
81.60
82.77
81.45
82.34
2,232,782
+0.29(+0.35%)
Nov 19, 2014
83.47
83.49
81.96
82.05
1,920,022
-1.54(-1.85%)
Nov 18, 2014
82.72
84.51
82.72
83.60
2,642,361
+0.90(+1.09%)
Nov 17, 2014
80.38
82.74
80.33
82.70
3,014,884
+2.31(+2.88%)
Nov 14, 2014
81.14
81.30
80.12
80.38
1,604,622
-0.72(-0.89%)
Nov 13, 2014
81.09
81.51
80.56
81.10
1,723,954
+0.04(+0.05%)
Nov 12, 2014
80.54
81.26
79.95
81.07
1,770,073
+0.02(+0.02%)
Nov 11, 2014
80.52
81.38
80.34
81.05
1,756,906
+0.46(+0.57%)
Nov 10, 2014
79.06
80.59
79.06
80.59
1,966,166
+1.66(+2.10%)
Nov 07, 2014
80.77
81.28
78.58
78.93
3,519,617
-2.31(-2.85%)
Nov 06, 2014
81.02
81.53
80.71
81.24
1,510,653
+0.42(+0.52%)
Nov 05, 2014
80.91
81.24
80.47
80.82
2,741,035
+0.53(+0.66%)
Nov 04, 2014
78.83
80.61
78.76
80.29
3,668,901
+1.40(+1.78%)
Nov 03, 2014
79.40
80.09
78.65
78.89
2,045,287
-0.25(-0.32%)
Oct 31, 2014
78.05
79.18
77.70
79.14
3,647,713
+1.83(+2.37%)
Oct 30, 2014
76.46
78.05
76.18
77.31
3,045,765
+0.82(+1.07%)
Oct 29, 2014
74.39
76.83
74.39
76.49
4,206,288
+2.42(+3.26%)
Oct 28, 2014
75.24
75.28
73.10
74.07
6,838,616
-1.87(-2.46%)
Oct 27, 2014
75.32
75.47
75.47
75.94
3,072,313
+0.47(+0.62%)
Oct 24, 2014
75.77
75.87
74.73
75.47
2,121,397
-0.06(-0.08%)
Oct 23, 2014
75.75
76.06
75.31
75.53
1,955,911
+0.63(+0.85%)
Oct 22, 2014
75.60
75.97
74.52
74.90
2,562,667
-0.29(-0.38%)
Oct 21, 2014
74.10
75.38
74.01
75.19
2,440,147
+1.86(+2.54%)
Oct 20, 2014
72.33
73.37
72.26
73.33
2,202,630
+1.02(+1.41%)
Oct 17, 2014
71.38
73.21
71.08
72.31
4,043,256
+1.88(+2.67%)
Oct 16, 2014
70.69
71.96
69.73
70.43
5,426,577
-0.13(-0.19%)
Oct 15, 2014
69.86
71.42
68.87
70.56
5,671,144
-0.39(-0.55%)
Oct 14, 2014
73.29
73.45
70.07
70.96
5,740,662
-2.13(-2.92%)
Oct 13, 2014
74.23
74.98
73.01
73.09
2,006,965
-1.18(-1.58%)
Oct 10, 2014
75.39
75.82
74.25
74.27
2,733,302
-0.92(-1.22%)
Oct 09, 2014
76.40
76.80
74.81
75.18
2,377,209
-1.35(-1.76%)
Oct 08, 2014
74.64
76.58
74.41
76.53
2,625,656
+1.93(+2.59%)
Oct 07, 2014
75.46
76.02
74.56
74.60
3,060,615
-1.11(-1.47%)
Oct 06, 2014
78.45
78.57
75.63
75.71
3,280,973
-2.22(-2.85%)
Oct 03, 2014
76.73
78.25
76.23
77.93
2,831,084
+2.01(+2.65%)
Oct 02, 2014
76.30
76.46
74.93
75.92
2,373,632
-0.41(-0.54%)
Oct 01, 2014
77.65
77.65
76.03
76.33
2,197,832
-1.13(-1.46%)
Sep 30, 2014
77.95
78.36
77.41
77.46
2,236,206
-0.33(-0.42%)
Sep 29, 2014
77.82
78.26
77.59
77.79
2,063,047
-0.66(-0.84%)
Sep 26, 2014
78.76
78.96
77.72
78.45
1,708,962
-0.03(-0.04%)
Sep 25, 2014
79.87
79.96
78.31
78.47
1,872,793
-1.62(-2.02%)
Sep 24, 2014
78.57
80.14
78.55
80.09
1,731,678
+1.56(+1.98%)
Sep 23, 2014
79.16
79.56
78.37
78.53
1,581,127
-0.89(-1.12%)
Sep 22, 2014
79.33
80.08
78.94
79.42
1,921,838
-0.61(-0.76%)
Sep 19, 2014
80.85
80.93
79.90
80.03
1,986,256
-0.21(-0.26%)
Sep 18, 2014
79.73
80.38
79.58
80.24
1,229,672
+0.73(+0.91%)
Sep 17, 2014
79.81
80.27
78.93
79.52
1,820,348
-0.19(-0.24%)
Sep 16, 2014
78.52
79.82
78.27
79.71
1,623,221
+1.18(+1.50%)
Sep 15, 2014
78.70
79.19
78.40
78.53
1,543,664
-0.08(-0.10%)
Sep 12, 2014
80.10
80.10
78.42
78.61
2,398,168
-1.42(-1.78%)
Sep 11, 2014
80.30
80.49
79.34
80.03
2,598,402
-0.69(-0.85%)
Sep 10, 2014
81.11
81.11
79.87
80.72
2,325,629
-0.51(-0.62%)
Sep 09, 2014
80.47
81.24
80.33
81.23
2,539,082
+0.95(+1.18%)
Sep 08, 2014
80.20
80.36
79.61
80.28
1,265,547
+0.01(+0.01%)
Sep 05, 2014
79.37
80.43
79.23
80.27
1,595,437
+0.93(+1.17%)
Sep 04, 2014
78.94
80.40
78.83
79.34
2,141,073
+0.52(+0.66%)
Sep 03, 2014
78.70
79.18
78.56
78.83
2,006,335
+0.48(+0.61%)
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
.