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
Anadarko Petroleum
(NY:
APC
)
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 (%)
Sep 30, 2015
57.32
58.03
56.68
57.95
4,157,350
+1.30(+2.29%)
Sep 29, 2015
56.65
57.42
55.93
56.65
4,623,103
-0.37(-0.66%)
Sep 28, 2015
59.37
59.46
56.91
57.02
6,614,253
-3.11(-5.17%)
Sep 25, 2015
61.83
62.12
59.53
60.13
4,431,309
-0.99(-1.62%)
Sep 24, 2015
60.55
61.64
59.98
61.12
3,605,523
+0.50(+0.82%)
Sep 23, 2015
62.44
62.81
60.62
60.62
4,932,915
-1.56(-2.52%)
Sep 22, 2015
61.90
63.69
61.73
62.19
2,898,408
-1.01(-1.59%)
Sep 21, 2015
63.59
64.03
62.43
63.19
2,672,774
+0.37(+0.60%)
Sep 18, 2015
64.64
64.96
62.37
62.82
7,120,891
-2.97(-4.52%)
Sep 17, 2015
66.27
67.20
65.44
65.79
6,495,833
-0.55(-0.82%)
Sep 16, 2015
63.74
66.46
63.71
66.34
4,875,218
+3.28(+5.20%)
Sep 15, 2015
62.70
63.80
62.57
63.06
2,679,864
+0.69(+1.11%)
Sep 14, 2015
62.94
62.98
61.87
62.37
3,739,178
-0.62(-0.99%)
Sep 11, 2015
63.52
63.70
62.14
62.99
4,767,475
-1.50(-2.32%)
Sep 10, 2015
64.60
65.01
63.39
64.49
4,312,073
+0.01(+0.01%)
Sep 09, 2015
66.88
67.87
64.35
64.48
4,173,352
-2.40(-3.59%)
Sep 08, 2015
66.32
66.96
64.95
66.88
3,716,012
+1.30(+1.99%)
Sep 04, 2015
65.58
65.57
65.57
65.57
3,528,858
-0.86(-1.30%)
Sep 03, 2015
66.76
68.17
65.70
66.44
4,201,866
-0.02(-0.03%)
Sep 02, 2015
66.23
66.50
64.10
66.46
4,417,070
+1.19(+1.82%)
Sep 01, 2015
66.56
67.19
64.66
65.27
5,528,030
-3.14(-4.60%)
Aug 31, 2015
66.56
69.06
64.85
68.42
7,404,017
+0.61(+0.90%)
Aug 28, 2015
65.62
69.11
65.49
67.80
6,954,558
+1.84(+2.80%)
Aug 27, 2015
63.92
67.10
63.56
65.96
9,434,878
+3.68(+5.91%)
Aug 26, 2015
62.61
63.02
60.78
62.28
6,565,182
+1.12(+1.83%)
Aug 25, 2015
64.97
65.22
61.14
61.16
5,254,967
-1.49(-2.38%)
Aug 24, 2015
57.73
64.94
55.53
62.65
11,570,931
-3.09(-4.70%)
Aug 21, 2015
67.34
68.08
65.74
65.74
7,247,407
-2.17(-3.20%)
Aug 20, 2015
69.22
69.91
67.60
67.91
7,044,614
-1.27(-1.84%)
Aug 19, 2015
72.52
73.11
68.78
69.18
7,691,673
-4.07(-5.56%)
Aug 18, 2015
72.63
73.84
72.61
73.25
2,663,689
+0.10(+0.13%)
Aug 17, 2015
72.64
73.74
72.28
73.16
2,510,754
+0.28(+0.38%)
Aug 14, 2015
72.89
73.83
72.57
72.88
4,414,280
+0.01(+0.01%)
Aug 13, 2015
73.78
74.31
72.73
72.87
4,497,527
-1.78(-2.38%)
Aug 12, 2015
72.00
75.12
71.15
74.65
6,489,619
+2.51(+3.48%)
Aug 11, 2015
70.83
72.32
70.12
72.13
3,822,895
-0.22(-0.30%)
Aug 10, 2015
70.08
72.38
69.80
72.35
3,606,179
+2.53(+3.63%)
Aug 07, 2015
72.50
73.37
69.43
69.82
4,912,299
-2.96(-4.07%)
Aug 06, 2015
70.41
73.01
69.92
72.78
5,303,529
+2.05(+2.89%)
Aug 05, 2015
72.07
72.92
70.64
70.74
4,078,798
-0.28(-0.39%)
Aug 04, 2015
70.67
71.27
70.37
71.02
4,402,036
+1.03(+1.48%)
Aug 03, 2015
70.36
71.34
69.58
69.98
4,006,155
-1.08(-1.52%)
Jul 31, 2015
72.74
72.79
70.82
71.06
4,212,039
-2.18(-2.98%)
Jul 30, 2015
72.83
73.85
72.18
73.24
4,184,761
+0.33(+0.46%)
Jul 29, 2015
71.64
74.07
70.49
72.91
8,179,776
+3.28(+4.71%)
Jul 28, 2015
67.11
70.16
66.33
69.63
6,517,896
+2.73(+4.09%)
Jul 27, 2015
67.44
68.35
66.64
66.90
4,953,215
-1.55(-2.26%)
Jul 24, 2015
69.20
69.33
67.89
68.44
3,576,962
-0.89(-1.28%)
Jul 23, 2015
69.58
69.84
68.48
69.33
3,195,463
-0.11(-0.17%)
Jul 22, 2015
69.61
70.36
69.15
69.45
5,510,613
-0.68(-0.97%)
Jul 21, 2015
69.92
70.83
69.66
70.13
5,134,583
+0.72(+1.03%)
Jul 20, 2015
70.36
70.39
69.09
69.41
5,017,470
-1.20(-1.71%)
Jul 17, 2015
71.23
71.33
70.11
70.61
4,198,385
-0.77(-1.08%)
Jul 16, 2015
72.78
72.78
71.04
71.39
4,495,332
-0.49(-0.68%)
Jul 15, 2015
72.28
73.32
71.53
71.88
4,942,047
-1.12(-1.53%)
Jul 14, 2015
72.16
73.25
72.01
72.99
5,899,884
+0.64(+0.89%)
Jul 13, 2015
72.29
73.11
72.04
72.35
3,641,598
-0.01(-0.01%)
Jul 10, 2015
73.36
73.97
72.06
72.36
3,538,098
-0.35(-0.49%)
Jul 09, 2015
73.44
73.90
72.64
72.72
3,874,070
+0.58(+0.81%)
Jul 08, 2015
74.10
74.19
71.79
72.13
3,822,060
-2.34(-3.14%)
Jul 07, 2015
73.26
74.87
71.96
74.48
6,255,629
+1.47(+2.02%)
Jul 06, 2015
72.26
74.03
71.85
73.00
4,151,195
-0.38(-0.52%)
Jul 02, 2015
73.96
73.39
73.39
73.39
3,635,108
-0.38(-0.52%)
Jul 01, 2015
74.80
75.22
73.18
73.77
5,393,671
-0.84(-1.13%)
Jun 30, 2015
75.61
75.79
74.32
74.61
4,468,360
-0.51(-0.67%)
Jun 29, 2015
76.55
77.22
75.03
75.12
4,113,573
-2.65(-3.40%)
Jun 26, 2015
77.10
77.79
76.29
77.76
4,157,655
+0.60(+0.78%)
Jun 25, 2015
78.09
78.20
77.11
77.16
3,180,131
-0.69(-0.88%)
Jun 24, 2015
78.43
78.98
77.67
77.85
4,025,341
-0.74(-0.94%)
Jun 23, 2015
78.60
79.02
78.05
78.59
2,030,813
+0.24(+0.31%)
Jun 22, 2015
78.78
78.80
77.68
78.35
2,100,146
+0.14(+0.18%)
Jun 19, 2015
78.48
79.40
78.06
78.20
4,215,233
-1.02(-1.29%)
Jun 18, 2015
79.88
79.97
79.07
79.23
2,519,810
-0.13(-0.17%)
Jun 17, 2015
80.69
80.97
78.99
79.36
2,101,730
-0.55(-0.69%)
Jun 16, 2015
78.87
80.13
78.87
79.91
1,585,307
+0.90(+1.14%)
Jun 15, 2015
78.80
79.45
78.76
79.02
1,980,037
-0.43(-0.54%)
Jun 12, 2015
79.74
79.81
79.09
79.45
3,744,095
-0.77(-0.97%)
Jun 11, 2015
80.81
81.19
80.02
80.22
1,930,453
-0.65(-0.80%)
Jun 10, 2015
80.81
81.04
80.10
80.87
2,218,173
+1.33(+1.67%)
Jun 09, 2015
80.13
80.96
79.42
79.54
4,724,304
+0.25(+0.31%)
Jun 08, 2015
80.08
80.96
79.03
79.29
4,024,751
-1.20(-1.50%)
Jun 05, 2015
79.09
81.17
79.02
80.50
3,148,962
+1.04(+1.31%)
Jun 04, 2015
79.18
79.89
78.77
79.46
2,398,316
-0.50(-0.62%)
Jun 03, 2015
80.55
81.33
79.91
79.95
4,576,473
-0.83(-1.03%)
Jun 02, 2015
80.49
81.39
78.97
80.78
3,143,631
+0.91(+1.13%)
Jun 01, 2015
79.99
80.16
79.32
79.88
2,970,940
+0.22(+0.28%)
May 29, 2015
80.26
80.53
79.42
79.66
4,245,921
-0.30(-0.37%)
May 28, 2015
80.33
80.73
78.92
79.95
3,241,087
-0.22(-0.27%)
May 27, 2015
80.51
81.29
79.55
80.17
3,665,337
-0.03(-0.04%)
May 26, 2015
81.24
81.67
79.85
80.20
3,775,060
-1.90(-2.31%)
May 22, 2015
80.53
82.10
82.10
82.10
4,226,565
+0.54(+0.67%)
May 21, 2015
79.81
81.61
79.81
81.55
4,100,965
+2.10(+2.64%)
May 20, 2015
79.57
80.08
78.97
79.46
2,760,433
-0.15(-0.19%)
May 19, 2015
80.25
80.56
79.46
79.61
4,309,584
-1.35(-1.67%)
May 18, 2015
80.45
81.04
79.77
80.96
3,326,868
+0.30(+0.37%)
May 15, 2015
79.98
81.26
79.16
80.67
4,761,790
+0.17(+0.21%)
May 14, 2015
81.28
81.98
80.37
80.50
3,311,431
-0.59(-0.73%)
May 13, 2015
83.39
83.39
80.62
81.09
4,407,255
-1.03(-1.25%)
May 12, 2015
82.24
82.93
81.46
82.12
4,552,263
-0.12(-0.15%)
May 11, 2015
84.67
84.67
82.14
82.24
4,254,911
-2.13(-2.53%)
May 08, 2015
85.40
85.47
83.28
84.37
5,661,955
-0.20(-0.24%)
May 07, 2015
85.45
85.51
83.54
84.57
5,494,002
-0.85(-0.99%)
May 06, 2015
86.34
87.41
84.93
85.42
4,965,861
+0.32(+0.38%)
May 05, 2015
89.24
91.22
84.85
85.10
9,878,291
-4.20(-4.70%)
May 04, 2015
89.97
90.70
88.40
89.30
5,316,516
-0.18(-0.20%)
May 01, 2015
89.49
89.84
88.43
89.48
2,321,640
-0.17(-0.19%)
Apr 30, 2015
89.75
90.24
88.38
89.65
5,771,142
+0.19(+0.21%)
Apr 29, 2015
88.89
90.51
88.45
89.46
3,504,796
+0.23(+0.26%)
Apr 28, 2015
88.60
89.89
88.35
89.23
2,363,119
+0.48(+0.54%)
Apr 27, 2015
89.26
89.57
88.41
88.76
2,544,335
+0.49(+0.55%)
Apr 24, 2015
88.55
88.93
87.84
88.27
3,596,535
-0.77(-0.87%)
Apr 23, 2015
88.70
90.24
88.57
89.04
2,770,226
+0.40(+0.45%)
Apr 22, 2015
88.69
89.20
87.56
88.64
2,783,087
+0.46(+0.52%)
Apr 21, 2015
88.90
89.77
87.77
88.19
3,245,240
-1.05(-1.17%)
Apr 20, 2015
89.46
91.36
88.93
89.23
8,256,879
-0.02(-0.02%)
Apr 17, 2015
89.01
89.38
87.07
89.25
6,886,118
-0.25(-0.28%)
Apr 16, 2015
90.09
90.50
89.29
89.50
5,328,372
-0.57(-0.63%)
Apr 15, 2015
86.78
90.18
86.48
90.07
7,580,699
+3.53(+4.08%)
Apr 14, 2015
85.41
86.61
84.99
86.54
4,317,492
+2.05(+2.42%)
Apr 13, 2015
86.21
86.79
84.36
84.49
4,513,025
-1.35(-1.58%)
Apr 10, 2015
85.75
85.85
84.56
85.84
4,263,411
+1.14(+1.35%)
Apr 09, 2015
82.61
85.37
82.42
84.70
6,273,175
+2.65(+3.23%)
Apr 08, 2015
82.60
83.10
81.34
82.05
6,201,935
+0.65(+0.80%)
Apr 07, 2015
81.87
82.73
81.36
81.40
3,693,548
-0.40(-0.49%)
Apr 06, 2015
81.02
82.51
80.79
81.80
3,412,048
+1.25(+1.55%)
Apr 02, 2015
79.36
80.55
80.55
80.55
3,744,899
+0.66(+0.82%)
Apr 01, 2015
79.80
80.94
79.54
79.90
4,377,260
+1.00(+1.27%)
Mar 31, 2015
79.12
79.81
78.65
78.90
2,516,886
-0.99(-1.24%)
Mar 30, 2015
79.25
80.11
78.62
79.89
2,969,088
+1.58(+2.02%)
Mar 27, 2015
78.90
78.92
78.06
78.31
2,553,029
-0.96(-1.21%)
Mar 26, 2015
79.55
80.04
78.56
79.27
4,262,360
+0.82(+1.04%)
Mar 25, 2015
78.33
79.22
77.47
78.45
4,258,052
+0.89(+1.14%)
Mar 24, 2015
77.50
77.89
76.72
77.56
3,677,743
+0.35(+0.46%)
Mar 23, 2015
78.38
78.82
77.16
77.21
4,057,519
-0.87(-1.11%)
Mar 20, 2015
77.09
79.55
77.09
78.08
5,314,075
+1.45(+1.89%)
Mar 19, 2015
77.21
78.39
76.13
76.63
4,199,634
-2.06(-2.62%)
Mar 18, 2015
76.19
79.25
75.90
78.69
5,757,573
+2.05(+2.67%)
Mar 17, 2015
76.36
77.41
75.97
76.64
6,403,008
-0.19(-0.25%)
Mar 16, 2015
74.17
76.92
73.86
76.83
4,818,410
+2.12(+2.83%)
Mar 13, 2015
73.88
74.82
73.36
74.71
3,755,359
+0.22(+0.29%)
Mar 12, 2015
76.07
76.15
74.32
74.49
3,119,988
-1.24(-1.64%)
Mar 11, 2015
75.49
76.44
75.06
75.73
3,290,051
+0.48(+0.63%)
Mar 10, 2015
75.95
77.22
75.26
75.26
4,845,879
-1.70(-2.20%)
Mar 09, 2015
77.64
78.87
76.80
76.95
3,459,942
-0.66(-0.85%)
Mar 06, 2015
77.70
78.03
76.57
77.61
5,672,857
-1.05(-1.34%)
Mar 05, 2015
79.12
79.14
78.26
78.66
3,487,910
-0.48(-0.61%)
Mar 04, 2015
78.79
79.38
77.23
79.15
3,608,648
+0.54(+0.69%)
Mar 03, 2015
77.75
79.47
77.40
78.61
5,794,898
+0.72(+0.93%)
Mar 02, 2015
79.98
79.67
77.26
77.89
6,913,124
-2.10(-2.62%)
Feb 27, 2015
81.38
81.38
79.61
79.98
6,657,277
-0.96(-1.18%)
Feb 26, 2015
81.14
81.84
80.31
80.94
4,214,851
-1.11(-1.35%)
Feb 25, 2015
81.33
82.59
80.81
82.05
3,359,873
+0.49(+0.61%)
Feb 24, 2015
81.90
82.25
80.72
81.56
3,162,364
+0.35(+0.43%)
Feb 23, 2015
80.31
81.95
79.72
81.21
4,066,887
+0.07(+0.08%)
Feb 20, 2015
81.66
82.14
80.57
81.14
3,948,956
-0.62(-0.76%)
Feb 19, 2015
78.66
82.60
78.66
81.76
6,541,719
-0.73(-0.89%)
Feb 18, 2015
83.03
84.29
82.08
82.49
4,962,465
-1.71(-2.03%)
Feb 17, 2015
83.93
84.89
83.54
84.20
7,706,800
-0.73(-0.86%)
Feb 13, 2015
84.04
84.93
84.93
84.93
5,892,027
+2.02(+2.44%)
Feb 12, 2015
82.62
83.27
81.63
82.91
7,488,187
+1.61(+1.99%)
Feb 11, 2015
78.76
81.41
78.26
81.29
5,153,983
+1.21(+1.51%)
Feb 10, 2015
79.19
80.24
77.55
80.09
4,769,356
+0.84(+1.05%)
Feb 09, 2015
79.00
80.29
78.76
79.25
3,228,862
+0.72(+0.92%)
Feb 06, 2015
80.25
80.43
78.12
78.53
5,314,756
-0.93(-1.17%)
Feb 05, 2015
79.96
80.51
78.84
79.46
4,953,433
+0.58(+0.73%)
Feb 04, 2015
79.68
80.70
78.30
78.88
5,762,516
-2.40(-2.96%)
Feb 03, 2015
80.91
82.51
79.99
81.28
10,413,110
+2.69(+3.42%)
Feb 02, 2015
78.82
79.39
76.69
78.60
8,163,891
+0.97(+1.25%)
Jan 30, 2015
75.48
78.35
74.96
77.63
5,478,919
+1.53(+2.01%)
Jan 29, 2015
75.88
76.44
74.02
76.10
6,939,461
+0.91(+1.21%)
Jan 28, 2015
78.25
78.60
74.99
75.19
7,469,430
-3.30(-4.20%)
Jan 27, 2015
78.09
79.90
77.30
78.48
4,217,833
-0.01(-0.01%)
Jan 26, 2015
77.67
78.82
75.98
78.49
3,479,457
+1.16(+1.50%)
Jan 23, 2015
77.03
78.94
76.75
77.33
5,460,064
-0.08(-0.10%)
Jan 22, 2015
77.05
77.45
74.89
77.41
5,533,026
+0.74(+0.97%)
Jan 21, 2015
74.83
76.76
74.33
76.67
6,437,697
+2.82(+3.82%)
Jan 20, 2015
73.94
74.05
72.34
73.85
5,751,258
-0.65(-0.87%)
Jan 16, 2015
72.96
74.83
72.53
74.50
5,778,383
+2.82(+3.93%)
Jan 15, 2015
74.92
74.97
71.61
71.67
4,400,149
-1.78(-2.42%)
Jan 14, 2015
70.76
73.56
70.10
73.45
7,917,078
+1.47(+2.04%)
Jan 13, 2015
71.31
72.68
70.85
71.98
5,820,891
+0.71(+1.00%)
Jan 12, 2015
73.50
73.50
70.90
71.27
7,890,329
-3.88(-5.17%)
Jan 09, 2015
74.93
75.62
73.78
75.15
4,473,969
+0.22(+0.29%)
Jan 08, 2015
73.58
75.06
72.77
74.93
6,547,297
+2.35(+3.23%)
Jan 07, 2015
72.73
74.23
71.91
72.59
6,594,635
+1.14(+1.59%)
Jan 06, 2015
71.57
73.49
70.64
71.45
7,167,552
-0.53(-0.74%)
Jan 05, 2015
76.79
76.79
71.26
71.98
9,429,757
-6.16(-7.89%)
Jan 02, 2015
76.89
78.57
76.66
78.14
4,710,301
-0.20(-0.25%)
Dec 31, 2014
78.15
78.34
78.34
78.34
4,118,837
-0.99(-1.24%)
Dec 30, 2014
79.25
79.76
78.41
79.33
3,725,740
-0.28(-0.35%)
Dec 29, 2014
79.63
80.46
78.42
79.60
4,180,173
+0.61(+0.77%)
Dec 26, 2014
79.90
80.21
78.56
79.00
2,326,427
+0.10(+0.13%)
Dec 24, 2014
79.19
78.89
78.89
78.89
1,946,738
-1.10(-1.38%)
Dec 23, 2014
80.34
80.91
79.02
79.99
6,395,407
+0.56(+0.71%)
Dec 22, 2014
79.05
79.84
77.70
79.43
6,688,993
-1.15(-1.43%)
Dec 19, 2014
77.81
80.65
76.57
80.58
10,619,104
+3.66(+4.75%)
Dec 18, 2014
76.90
77.85
73.97
76.93
10,202,009
+2.29(+3.07%)
Dec 17, 2014
71.14
75.46
70.52
74.64
10,639,488
+4.66(+6.66%)
Dec 16, 2014
67.74
72.50
67.42
69.98
10,941,146
+1.60(+2.33%)
Dec 15, 2014
70.45
71.16
68.18
68.38
7,889,006
-1.26(-1.81%)
Dec 12, 2014
70.09
71.98
69.33
69.64
9,939,117
-1.81(-2.54%)
Dec 11, 2014
71.95
73.38
71.29
71.46
8,212,963
-0.36(-0.50%)
Dec 10, 2014
72.84
72.99
70.88
71.82
9,697,262
-2.64(-3.55%)
Dec 09, 2014
72.21
75.05
72.11
74.46
8,680,611
+1.65(+2.27%)
Dec 08, 2014
73.70
74.17
72.25
72.80
8,508,966
-2.02(-2.70%)
Dec 05, 2014
74.82
75.64
73.34
74.83
7,867,289
-0.29(-0.39%)
Dec 04, 2014
75.23
75.68
74.06
75.12
6,028,234
-1.22(-1.60%)
Dec 03, 2014
75.55
77.50
75.35
76.34
6,032,427
+1.44(+1.92%)
Dec 02, 2014
73.55
76.15
72.77
74.90
8,007,043
+0.40(+0.53%)
Dec 01, 2014
74.53
75.61
72.73
74.51
13,912,751
-0.40(-0.53%)
Nov 28, 2014
77.53
77.87
74.44
74.90
10,464,630
-8.81(-10.52%)
Nov 26, 2014
84.18
83.71
83.71
83.71
4,760,839
-1.44(-1.69%)
Nov 25, 2014
87.87
87.99
84.71
85.15
5,454,402
-2.37(-2.70%)
Nov 24, 2014
87.75
88.69
86.76
87.52
5,907,351
-0.76(-0.86%)
Nov 21, 2014
89.31
89.67
87.53
88.28
6,962,557
+0.77(+0.88%)
Nov 20, 2014
85.78
88.12
85.46
87.51
5,095,777
+2.09(+2.45%)
Nov 19, 2014
85.01
85.95
83.93
85.42
3,176,901
+0.82(+0.97%)
Nov 18, 2014
83.82
85.43
83.57
84.59
3,670,264
+0.40(+0.47%)
Nov 17, 2014
84.89
85.17
83.67
84.20
4,172,594
-1.15(-1.35%)
Nov 14, 2014
85.41
85.81
83.81
85.35
4,242,213
+0.69(+0.82%)
Nov 13, 2014
85.60
86.48
83.66
84.66
5,839,038
-1.85(-2.14%)
Nov 12, 2014
87.43
88.45
86.36
86.51
5,423,975
-1.50(-1.71%)
Nov 11, 2014
88.53
88.80
86.76
88.02
4,105,071
+0.63(+0.73%)
Nov 10, 2014
89.94
90.79
87.12
87.39
9,032,727
-1.86(-2.09%)
Nov 07, 2014
88.80
90.11
88.59
89.25
5,477,974
+0.76(+0.86%)
Nov 06, 2014
85.33
88.52
85.14
88.49
4,304,590
+2.07(+2.40%)
Nov 05, 2014
85.64
87.16
84.53
86.42
5,766,412
+2.08(+2.47%)
Nov 04, 2014
84.91
85.26
83.08
84.34
10,180,619
-1.53(-1.79%)
Nov 03, 2014
87.57
89.26
85.76
85.87
6,029,864
-0.98(-1.13%)
Oct 31, 2014
83.55
87.54
82.69
86.86
7,019,336
+2.20(+2.59%)
Oct 30, 2014
85.99
86.28
84.23
84.66
6,599,062
-1.76(-2.04%)
Oct 29, 2014
88.86
90.83
85.10
86.42
9,398,403
+0.92(+1.07%)
Oct 28, 2014
84.06
85.62
83.34
85.50
5,919,579
+1.92(+2.30%)
Oct 27, 2014
83.84
86.10
86.10
83.58
6,971,231
-2.52(-2.92%)
Oct 24, 2014
86.61
87.30
85.18
86.10
3,773,979
-1.13(-1.29%)
Oct 23, 2014
86.39
88.20
85.78
87.22
4,211,358
+2.08(+2.45%)
Oct 22, 2014
87.74
89.03
84.98
85.14
6,271,888
-2.01(-2.30%)
Oct 21, 2014
87.74
88.11
85.57
87.15
7,788,341
+1.34(+1.57%)
Oct 20, 2014
83.64
85.81
83.45
85.81
6,727,697
+2.03(+2.43%)
Oct 17, 2014
86.19
88.63
82.72
83.77
10,486,465
-0.99(-1.17%)
Oct 16, 2014
78.66
85.54
78.66
84.76
11,371,829
+3.89(+4.81%)
Oct 15, 2014
78.57
81.28
76.64
80.87
13,079,914
+0.76(+0.94%)
Oct 14, 2014
81.87
82.99
79.15
80.12
11,857,373
-0.56(-0.69%)
Oct 13, 2014
83.16
84.20
80.58
80.68
18,024,552
-2.95(-3.53%)
Oct 10, 2014
84.91
86.54
82.09
83.63
11,623,788
-1.54(-1.81%)
Oct 09, 2014
90.06
90.12
84.52
85.17
15,108,507
-5.61(-6.18%)
Oct 08, 2014
88.94
90.87
87.16
90.78
9,170,257
+0.52(+0.58%)
Oct 07, 2014
91.36
92.69
90.24
90.26
4,586,203
-1.71(-1.86%)
Oct 06, 2014
93.79
94.59
91.90
91.98
7,129,865
-1.43(-1.53%)
Oct 03, 2014
93.49
94.90
92.22
93.40
4,472,685
+0.03(+0.03%)
Oct 02, 2014
92.96
94.14
91.15
93.38
6,494,637
-0.56(-0.59%)
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
.