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 (%)
Aug 30, 2013
79.70
80.20
79.49
79.68
11,955,781
-0.09(-0.11%)
Aug 29, 2013
78.85
79.92
78.78
79.77
8,875,096
+0.63(+0.80%)
Aug 28, 2013
79.24
79.36
78.89
79.14
9,971,904
-0.65(-0.81%)
Aug 27, 2013
79.15
79.88
78.97
79.79
15,388,296
+0.99(+1.26%)
Aug 26, 2013
78.61
78.85
78.43
78.79
7,825,380
+0.39(+0.50%)
Aug 23, 2013
77.44
78.48
77.24
78.40
23,200,148
+0.84(+1.09%)
Aug 22, 2013
77.03
77.61
76.86
77.56
11,589,221
+0.78(+1.02%)
Aug 21, 2013
77.26
77.58
76.76
76.78
17,622,116
-0.85(-1.09%)
Aug 20, 2013
77.35
77.70
77.32
77.63
13,368,166
+0.59(+0.77%)
Aug 19, 2013
77.38
77.44
76.84
77.03
12,000,506
-0.68(-0.87%)
Aug 16, 2013
78.15
78.16
77.18
77.71
13,536,654
-0.27(-0.35%)
Aug 15, 2013
78.26
78.66
77.95
77.98
15,756,822
-1.07(-1.35%)
Aug 14, 2013
78.89
79.21
78.84
79.05
8,552,262
+0.12(+0.15%)
Aug 13, 2013
79.18
79.21
78.79
78.93
15,278,013
-1.16(-1.45%)
Aug 12, 2013
80.90
80.91
80.04
80.09
10,023,502
-0.55(-0.68%)
Aug 09, 2013
80.14
80.64
80.05
80.63
4,819,896
+0.13(+0.16%)
Aug 08, 2013
80.42
80.89
80.28
80.51
7,330,224
+0.22(+0.27%)
Aug 07, 2013
79.82
80.39
79.82
80.29
9,555,024
+0.59(+0.75%)
Aug 06, 2013
79.33
79.70
79.19
79.70
6,103,908
+0.23(+0.29%)
Aug 05, 2013
79.83
79.87
79.34
79.46
8,794,919
-0.62(-0.77%)
Aug 02, 2013
79.70
80.15
79.67
80.08
12,731,009
+0.87(+1.10%)
Aug 01, 2013
80.06
80.06
78.94
79.21
18,048,572
-1.56(-1.93%)
Jul 31, 2013
79.53
80.93
79.38
80.76
13,979,603
+0.29(+0.36%)
Jul 30, 2013
80.77
80.81
80.28
80.47
4,847,943
-0.03(-0.04%)
Jul 29, 2013
80.73
80.85
80.29
80.50
8,531,688
-0.59(-0.73%)
Jul 26, 2013
81.02
81.20
80.72
81.09
9,061,966
+0.49(+0.61%)
Jul 25, 2013
80.22
80.69
80.10
80.60
8,592,494
-0.03(-0.04%)
Jul 24, 2013
80.73
80.91
80.08
80.63
11,805,830
-1.03(-1.27%)
Jul 23, 2013
81.49
81.74
81.23
81.66
6,688,268
-0.34(-0.42%)
Jul 22, 2013
82.01
82.25
81.83
82.01
5,297,498
+0.12(+0.15%)
Jul 19, 2013
81.22
81.89
81.18
81.89
11,366,704
+1.27(+1.58%)
Jul 18, 2013
81.45
81.49
80.60
80.61
12,090,344
-0.99(-1.22%)
Jul 17, 2013
81.88
82.01
81.48
81.61
7,910,423
+0.12(+0.15%)
Jul 16, 2013
81.31
81.56
81.19
81.48
4,867,630
+0.28(+0.34%)
Jul 15, 2013
80.84
81.23
80.76
81.21
6,100,635
+0.43(+0.53%)
Jul 12, 2013
81.24
81.34
80.49
80.78
6,308,699
-0.07(-0.08%)
Jul 11, 2013
80.58
80.89
80.19
80.85
13,352,216
+0.94(+1.18%)
Jul 10, 2013
80.53
80.53
79.72
79.90
14,335,556
-0.63(-0.79%)
Jul 09, 2013
80.61
80.70
80.29
80.54
6,268,106
+0.08(+0.10%)
Jul 08, 2013
80.29
80.66
80.20
80.46
10,727,192
+0.77(+0.97%)
Jul 05, 2013
80.45
80.61
79.62
79.68
19,354,300
-2.81(-3.41%)
Jul 03, 2013
82.72
82.97
82.49
82.49
5,123,736
-0.25(-0.30%)
Jul 02, 2013
82.86
83.09
82.67
82.74
7,112,941
-0.05(-0.06%)
Jul 01, 2013
82.28
82.86
82.06
82.79
7,334,961
+0.17(+0.20%)
Jun 28, 2013
81.56
82.66
81.34
82.63
16,061,693
+0.56(+0.68%)
Jun 27, 2013
81.96
82.28
81.51
82.07
16,073,724
+0.83(+1.02%)
Jun 26, 2013
81.55
81.59
80.83
81.24
18,153,584
+0.52(+0.65%)
Jun 25, 2013
81.48
81.57
80.70
80.71
14,806,636
-0.73(-0.89%)
Jun 24, 2013
80.68
81.84
80.62
81.44
32,864,984
+0.34(+0.41%)
Jun 21, 2013
82.41
82.61
81.08
81.10
26,442,518
-1.40(-1.69%)
Jun 20, 2013
82.86
83.20
81.76
82.50
37,288,848
-1.38(-1.64%)
Jun 19, 2013
85.10
85.14
83.51
83.88
22,906,146
-0.88(-1.03%)
Jun 18, 2013
84.43
85.06
84.33
84.75
6,940,391
+0.04(+0.05%)
Jun 17, 2013
85.31
85.35
84.54
84.71
7,995,524
-0.45(-0.53%)
Jun 14, 2013
85.37
85.79
85.16
85.16
8,927,769
-0.20(-0.24%)
Jun 13, 2013
84.60
85.42
84.46
85.36
16,714,858
+1.32(+1.57%)
Jun 12, 2013
84.54
85.17
84.00
84.04
13,624,028
-1.22(-1.43%)
Jun 11, 2013
84.00
85.26
83.89
85.26
17,163,268
+1.00(+1.19%)
Jun 10, 2013
84.32
84.63
84.08
84.26
10,549,037
-0.40(-0.48%)
Jun 07, 2013
85.46
85.91
84.66
84.66
13,979,794
-1.54(-1.79%)
Jun 06, 2013
85.95
87.38
85.60
86.20
11,929,207
-0.05(-0.06%)
Jun 05, 2013
85.51
86.28
85.39
86.26
10,767,513
+1.17(+1.38%)
Jun 04, 2013
85.26
85.66
85.04
85.08
10,030,030
-0.79(-0.92%)
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
.