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
BlackRock
(NY:
BLK
)
812.22
+4.51 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2013
238.78
238.78
233.04
233.31
300,613
-2.44(-1.04%)
Nov 27, 2013
233.11
235.95
232.67
235.75
549,908
+3.19(+1.37%)
Nov 26, 2013
229.22
234.32
229.22
232.56
879,557
+1.40(+0.60%)
Nov 25, 2013
233.40
233.76
230.85
231.16
396,940
-1.64(-0.70%)
Nov 22, 2013
232.97
232.97
230.63
232.81
802,605
+0.25(+0.11%)
Nov 21, 2013
229.37
232.90
228.25
232.55
522,402
+3.37(+1.47%)
Nov 20, 2013
232.03
233.94
227.92
229.18
639,750
-2.58(-1.11%)
Nov 19, 2013
233.17
234.53
231.16
231.76
445,701
-1.18(-0.51%)
Nov 18, 2013
234.33
234.99
232.22
232.94
725,031
+0.57(+0.25%)
Nov 15, 2013
231.84
234.19
231.28
232.37
645,442
+0.45(+0.20%)
Nov 14, 2013
228.72
232.11
228.30
231.92
834,559
+3.00(+1.31%)
Nov 13, 2013
226.21
229.05
225.61
228.91
834,416
+1.13(+0.49%)
Nov 12, 2013
230.38
231.74
227.19
227.78
605,329
-3.82(-1.65%)
Nov 11, 2013
230.48
232.75
229.73
231.60
552,532
+0.46(+0.20%)
Nov 08, 2013
227.66
231.53
227.62
231.14
1,126,267
+3.76(+1.65%)
Nov 07, 2013
236.43
236.43
227.27
227.38
627,458
-6.38(-2.73%)
Nov 06, 2013
234.52
235.30
232.31
233.76
626,687
+2.42(+1.05%)
Nov 05, 2013
232.81
233.19
230.30
231.34
561,397
-1.25(-0.54%)
Nov 04, 2013
232.78
233.51
232.23
232.59
562,333
-0.13(-0.06%)
Nov 01, 2013
230.63
233.12
230.04
232.72
645,027
+2.18(+0.94%)
Oct 31, 2013
234.81
236.96
230.48
230.54
1,150,547
-4.12(-1.75%)
Oct 30, 2013
236.87
238.60
234.25
234.66
798,653
-2.36(-1.00%)
Oct 29, 2013
236.64
237.47
235.62
237.02
552,793
+0.63(+0.27%)
Oct 28, 2013
236.06
237.78
234.48
236.39
661,622
+0.64(+0.27%)
Oct 25, 2013
235.25
236.42
234.05
235.76
4,656,405
+0.51(+0.22%)
Oct 24, 2013
233.55
236.38
232.41
235.25
795,762
+3.00(+1.29%)
Oct 23, 2013
233.54
233.68
230.02
232.25
1,004,750
-2.44(-1.04%)
Oct 22, 2013
233.26
235.75
231.75
234.69
895,705
+3.59(+1.55%)
Oct 21, 2013
231.21
232.72
230.29
231.10
759,099
-0.09(-0.04%)
Oct 18, 2013
229.51
231.79
227.31
231.20
1,053,941
+2.41(+1.06%)
Oct 17, 2013
222.18
229.23
220.91
228.78
1,294,809
+6.16(+2.77%)
Oct 16, 2013
218.23
224.96
216.04
222.62
1,142,454
+6.28(+2.91%)
Oct 15, 2013
216.97
218.34
215.47
216.34
965,730
+0.00(+0.00%)
Oct 14, 2013
214.13
216.63
212.68
216.34
575,974
+1.36(+0.63%)
Oct 11, 2013
212.50
215.50
211.46
214.97
599,413
+2.48(+1.17%)
Oct 10, 2013
205.58
212.86
205.58
212.49
753,938
+8.01(+3.92%)
Oct 09, 2013
201.64
206.38
201.60
204.48
1,185,012
+3.10(+1.54%)
Oct 08, 2013
205.51
206.61
201.32
201.38
835,541
-3.40(-1.66%)
Oct 07, 2013
206.03
207.14
204.66
204.78
511,942
-3.69(-1.77%)
Oct 04, 2013
207.19
208.66
206.45
208.47
439,319
+1.59(+0.77%)
Oct 03, 2013
206.64
208.46
204.25
206.88
749,925
-0.98(-0.47%)
Oct 02, 2013
206.35
207.86
204.06
207.86
767,076
+0.86(+0.41%)
Oct 01, 2013
206.93
207.45
204.52
207.00
777,149
-0.41(-0.20%)
Sep 30, 2013
203.60
207.77
203.60
207.41
701,951
-0.25(-0.12%)
Sep 27, 2013
206.82
208.33
205.64
207.66
662,161
-1.33(-0.63%)
Sep 26, 2013
207.86
209.42
207.37
208.99
409,926
+1.87(+0.90%)
Sep 25, 2013
206.95
208.20
205.81
207.12
829,712
-1.73(-0.83%)
Sep 24, 2013
210.68
211.09
208.54
208.85
562,334
-1.89(-0.89%)
Sep 23, 2013
213.66
213.66
209.20
210.73
820,808
-2.56(-1.20%)
Sep 20, 2013
217.43
218.76
213.09
213.29
1,237,352
-4.09(-1.88%)
Sep 19, 2013
215.24
218.67
214.61
217.38
1,168,364
+3.24(+1.51%)
Sep 18, 2013
208.89
215.79
208.31
214.14
1,544,006
+4.92(+2.35%)
Sep 17, 2013
208.97
209.46
207.91
209.22
788,458
+0.25(+0.12%)
Sep 16, 2013
206.85
209.46
202.82
208.97
1,667,888
+6.15(+3.03%)
Sep 13, 2013
201.10
202.95
200.47
202.82
732,131
+1.82(+0.90%)
Sep 12, 2013
198.87
202.22
198.87
201.00
794,210
+0.39(+0.19%)
Sep 11, 2013
202.62
203.00
200.04
200.61
1,029,344
-3.65(-1.79%)
Sep 10, 2013
203.87
205.41
203.21
204.26
788,995
+2.65(+1.32%)
Sep 09, 2013
201.07
201.67
199.18
201.60
792,056
+1.39(+0.70%)
Sep 06, 2013
201.90
202.72
198.82
200.21
804,347
-1.18(-0.59%)
Sep 05, 2013
203.77
204.53
200.85
201.39
699,525
-2.55(-1.25%)
Sep 04, 2013
201.95
204.91
200.87
203.94
634,741
+1.78(+0.88%)
Sep 03, 2013
203.10
204.36
199.94
202.16
674,101
+2.65(+1.33%)
Aug 30, 2013
200.52
201.48
198.69
199.51
749,493
-0.17(-0.08%)
Aug 29, 2013
197.38
201.26
197.20
199.68
426,981
+2.13(+1.08%)
Aug 28, 2013
196.45
200.12
195.83
197.55
671,670
+0.37(+0.19%)
Aug 27, 2013
202.14
203.03
197.13
197.19
824,807
-8.04(-3.92%)
Aug 26, 2013
204.80
207.64
203.79
205.23
1,303,012
+0.55(+0.27%)
Aug 23, 2013
205.54
205.78
202.86
204.68
582,184
+0.56(+0.28%)
Aug 22, 2013
202.09
204.70
201.41
204.11
466,063
+3.08(+1.53%)
Aug 21, 2013
202.71
204.20
200.32
201.03
1,063,305
-2.22(-1.09%)
Aug 20, 2013
203.38
203.82
202.05
203.25
1,094,036
+0.14(+0.07%)
Aug 19, 2013
204.83
206.28
202.90
203.11
935,321
-2.60(-1.26%)
Aug 16, 2013
204.89
207.76
204.08
205.71
816,938
+0.05(+0.02%)
Aug 15, 2013
208.97
209.14
203.74
205.66
778,842
-5.50(-2.61%)
Aug 14, 2013
213.21
213.83
211.14
211.16
393,619
-1.90(-0.89%)
Aug 13, 2013
212.09
213.71
210.40
213.06
502,963
+1.22(+0.57%)
Aug 12, 2013
212.57
213.21
210.64
211.84
468,136
-1.80(-0.84%)
Aug 09, 2013
212.34
215.87
211.12
213.64
756,803
+1.56(+0.74%)
Aug 08, 2013
215.74
216.20
211.98
212.08
654,731
-1.81(-0.85%)
Aug 07, 2013
215.60
215.60
211.80
213.89
627,749
-2.81(-1.30%)
Aug 06, 2013
217.16
218.25
215.43
216.70
428,613
-0.86(-0.40%)
Aug 05, 2013
216.99
217.80
215.82
217.56
439,251
-0.69(-0.31%)
Aug 02, 2013
217.39
219.54
216.51
218.25
802,648
+1.03(+0.47%)
Aug 01, 2013
217.77
218.54
216.01
217.22
1,017,374
+2.52(+1.17%)
Jul 31, 2013
215.25
217.63
214.17
214.70
963,803
-0.37(-0.17%)
Jul 30, 2013
216.85
217.23
214.63
215.06
649,367
-0.52(-0.24%)
Jul 29, 2013
218.39
218.39
214.75
215.58
556,813
-2.48(-1.14%)
Jul 26, 2013
215.54
218.08
214.49
218.06
553,497
+1.07(+0.49%)
Jul 25, 2013
214.89
218.18
214.16
217.00
762,125
+0.78(+0.36%)
Jul 24, 2013
217.14
218.11
215.15
216.21
1,124,471
-0.76(-0.35%)
Jul 23, 2013
217.79
219.69
216.84
216.97
927,267
-0.80(-0.37%)
Jul 22, 2013
213.25
217.77
212.39
217.77
1,010,469
+4.02(+1.88%)
Jul 19, 2013
213.19
213.75
209.62
213.75
1,017,976
+1.38(+0.65%)
Jul 18, 2013
208.35
212.92
207.34
212.38
1,621,053
+5.68(+2.75%)
Jul 17, 2013
204.69
207.06
204.18
206.69
1,276,228
+2.36(+1.15%)
Jul 16, 2013
205.64
208.23
202.16
204.34
869,379
-1.11(-0.54%)
Jul 15, 2013
205.72
206.48
204.84
205.45
610,277
+0.05(+0.03%)
Jul 12, 2013
205.21
205.43
202.34
205.39
887,021
-0.12(-0.06%)
Jul 11, 2013
203.74
207.14
203.27
205.51
1,224,422
+3.95(+1.96%)
Jul 10, 2013
201.78
202.79
199.80
201.56
1,162,236
+1.01(+0.51%)
Jul 09, 2013
197.52
200.85
194.35
200.55
1,233,227
+4.84(+2.47%)
Jul 08, 2013
197.96
198.40
194.83
195.71
1,109,182
-0.18(-0.09%)
Jul 05, 2013
196.32
197.17
192.94
195.89
783,135
+1.52(+0.78%)
Jul 03, 2013
193.78
195.86
192.65
194.37
325,977
-1.19(-0.61%)
Jul 02, 2013
194.86
197.52
193.95
195.56
634,802
+0.54(+0.28%)
Jul 01, 2013
196.16
199.19
194.79
195.01
1,097,607
-0.56(-0.29%)
Jun 28, 2013
200.93
200.93
195.11
195.58
1,847,826
-5.49(-2.73%)
Jun 27, 2013
195.96
202.16
195.96
201.07
1,368,942
+4.58(+2.33%)
Jun 26, 2013
192.14
197.52
192.14
196.48
1,350,477
+4.16(+2.16%)
Jun 25, 2013
190.06
193.31
188.57
192.33
1,653,050
+5.29(+2.83%)
Jun 24, 2013
187.61
189.07
183.51
187.03
2,054,493
-2.31(-1.22%)
Jun 21, 2013
196.84
196.95
184.26
189.35
3,445,769
-2.54(-1.33%)
Jun 20, 2013
201.57
202.49
190.78
191.89
3,116,924
-12.53(-6.13%)
Jun 19, 2013
210.84
211.84
204.24
204.42
1,092,736
-6.11(-2.90%)
Jun 18, 2013
211.21
212.70
209.22
210.53
665,084
+0.38(+0.18%)
Jun 17, 2013
207.54
211.74
206.35
210.15
1,001,582
+4.77(+2.32%)
Jun 14, 2013
207.39
208.41
204.11
205.39
1,000,199
-2.06(-0.99%)
Jun 13, 2013
204.66
207.65
201.56
207.44
1,527,004
+2.58(+1.26%)
Jun 12, 2013
211.97
213.21
204.47
204.86
1,138,045
-5.45(-2.59%)
Jun 11, 2013
212.74
213.00
209.53
210.31
845,747
-3.91(-1.83%)
Jun 10, 2013
212.48
215.42
210.47
214.23
913,018
+0.84(+0.40%)
Jun 07, 2013
207.87
213.73
205.42
213.38
1,180,811
+8.56(+4.18%)
Jun 06, 2013
202.08
205.00
198.37
204.82
1,850,852
+2.82(+1.39%)
Jun 05, 2013
208.76
210.18
199.08
202.00
1,725,827
-7.04(-3.37%)
Jun 04, 2013
210.90
213.06
207.85
209.05
950,205
-1.55(-0.74%)
Jun 03, 2013
211.82
211.83
206.59
210.60
1,023,936
-0.66(-0.31%)
May 31, 2013
214.67
216.40
211.20
211.26
1,074,388
-4.37(-2.03%)
May 30, 2013
213.76
216.92
212.85
215.63
1,033,308
+1.01(+0.47%)
May 29, 2013
216.64
218.57
213.96
214.62
990,561
-3.54(-1.62%)
May 28, 2013
215.97
221.16
215.75
218.16
745,613
+3.76(+1.75%)
May 24, 2013
211.77
214.54
211.71
214.40
551,671
+0.42(+0.19%)
May 23, 2013
212.51
214.66
209.93
213.98
988,864
-1.91(-0.89%)
May 22, 2013
220.69
225.59
214.07
215.90
1,549,160
-4.81(-2.18%)
May 21, 2013
219.88
221.94
218.63
220.71
974,579
+1.85(+0.84%)
May 20, 2013
218.75
220.81
217.21
218.86
729,509
-1.29(-0.58%)
May 17, 2013
217.24
220.34
216.93
220.15
749,356
+4.19(+1.94%)
May 16, 2013
218.25
220.06
215.46
215.96
803,033
-2.94(-1.34%)
May 15, 2013
214.88
218.98
214.13
218.89
918,937
+7.49(+3.54%)
May 13, 2013
208.66
212.62
208.40
211.40
615,841
+2.06(+0.98%)
May 10, 2013
209.02
209.94
208.24
209.34
734,615
+0.66(+0.32%)
May 09, 2013
207.88
210.97
206.14
208.69
1,178,345
-1.10(-0.52%)
May 08, 2013
208.35
209.87
202.81
209.78
654,880
+1.29(+0.62%)
May 07, 2013
207.73
208.70
206.12
208.50
570,584
+0.91(+0.44%)
May 06, 2013
205.47
208.24
204.48
207.59
871,350
+2.28(+1.11%)
May 03, 2013
201.03
205.50
200.62
205.31
1,104,060
+6.80(+3.43%)
May 02, 2013
198.01
199.31
197.47
198.51
886,408
+1.07(+0.54%)
May 01, 2013
200.80
201.65
197.25
197.44
1,048,434
-4.21(-2.09%)
Apr 30, 2013
203.13
204.15
201.10
201.65
1,256,244
-1.29(-0.64%)
Apr 29, 2013
199.88
203.34
199.24
202.94
803,541
+3.36(+1.68%)
Apr 26, 2013
198.71
200.23
198.40
199.58
635,887
+0.15(+0.08%)
Apr 25, 2013
196.63
200.01
196.17
199.43
998,952
+3.71(+1.89%)
Apr 24, 2013
196.69
197.28
194.97
195.72
759,126
-0.61(-0.31%)
Apr 23, 2013
191.06
196.71
190.63
196.34
1,302,602
+6.79(+3.58%)
Apr 22, 2013
190.10
190.36
187.18
189.55
800,282
+0.27(+0.14%)
Apr 19, 2013
186.49
189.51
186.23
189.28
974,574
+3.68(+1.98%)
Apr 18, 2013
189.93
190.06
184.31
185.61
1,338,065
-4.34(-2.28%)
Apr 17, 2013
192.61
193.27
188.42
189.94
1,142,593
-4.68(-2.41%)
Apr 16, 2013
195.04
195.14
190.28
194.63
1,374,245
+2.54(+1.32%)
Apr 15, 2013
196.73
198.59
192.03
192.09
1,241,848
-7.01(-3.52%)
Apr 12, 2013
198.96
200.50
198.32
199.10
557,797
-0.77(-0.38%)
Apr 11, 2013
197.75
200.95
197.75
199.86
972,336
+2.55(+1.29%)
Apr 10, 2013
193.27
197.32
192.92
197.31
868,686
+5.09(+2.65%)
Apr 09, 2013
190.61
193.37
188.95
192.22
1,004,815
+3.53(+1.87%)
Apr 08, 2013
185.93
188.72
184.70
188.69
621,520
+2.72(+1.46%)
Apr 05, 2013
187.07
187.65
182.38
185.98
1,761,060
-4.02(-2.12%)
Apr 04, 2013
187.82
190.03
187.35
190.00
1,066,383
+2.18(+1.16%)
Apr 03, 2013
195.09
195.22
187.15
187.82
1,166,349
-6.97(-3.58%)
Apr 02, 2013
191.75
195.13
191.59
194.79
851,334
+3.39(+1.77%)
Apr 01, 2013
194.08
194.35
191.03
191.40
514,860
-2.97(-1.53%)
Mar 28, 2013
194.73
195.71
193.14
194.37
723,762
+0.23(+0.12%)
Mar 27, 2013
194.61
194.91
192.86
194.14
462,346
-1.39(-0.71%)
Mar 26, 2013
191.28
195.73
190.71
195.53
840,405
+4.99(+2.62%)
Mar 25, 2013
192.95
194.71
190.25
190.54
1,127,651
-0.99(-0.52%)
Mar 22, 2013
191.83
192.58
190.77
191.53
915,716
+0.10(+0.05%)
Mar 21, 2013
193.92
196.12
191.29
191.43
1,374,432
-4.31(-2.20%)
Mar 20, 2013
193.14
196.40
193.14
195.75
997,874
+4.18(+2.18%)
Mar 19, 2013
193.01
193.98
189.69
191.57
747,100
-1.57(-0.81%)
Mar 18, 2013
192.27
194.10
191.76
193.14
593,708
-1.13(-0.58%)
Mar 15, 2013
193.00
194.31
192.39
194.26
1,298,735
+0.53(+0.27%)
Mar 14, 2013
192.86
195.04
192.27
193.74
1,278,472
+1.77(+0.92%)
Mar 13, 2013
189.42
192.19
188.79
191.96
1,026,498
+3.22(+1.71%)
Mar 12, 2013
187.71
189.38
187.43
188.74
1,340,458
+1.19(+0.63%)
Mar 11, 2013
187.85
187.98
186.35
187.55
746,916
-0.30(-0.16%)
Mar 08, 2013
189.24
189.94
187.23
187.85
769,365
-0.15(-0.08%)
Mar 07, 2013
189.50
190.45
187.86
188.01
1,016,893
-0.83(-0.44%)
Mar 06, 2013
185.96
189.16
185.96
188.84
1,477,200
+3.92(+2.12%)
Mar 05, 2013
183.29
185.09
180.30
184.92
1,365,722
+3.63(+2.00%)
Mar 04, 2013
177.50
181.37
177.33
181.29
916,600
+3.34(+1.88%)
Mar 01, 2013
178.96
178.96
175.68
177.95
1,112,869
-2.19(-1.22%)
Feb 28, 2013
181.11
181.78
180.00
180.15
753,137
-0.99(-0.55%)
Feb 27, 2013
177.35
181.56
176.61
181.14
692,473
+3.70(+2.08%)
Feb 26, 2013
178.90
179.74
176.08
177.44
1,166,847
-0.26(-0.15%)
Feb 25, 2013
182.36
183.09
177.70
177.70
1,056,142
-3.28(-1.81%)
Feb 22, 2013
178.83
181.00
178.83
180.99
1,113,414
+3.49(+1.97%)
Feb 21, 2013
178.95
179.21
176.80
177.49
1,271,029
-2.18(-1.21%)
Feb 20, 2013
182.99
183.32
179.58
179.67
986,309
-3.76(-2.05%)
Feb 19, 2013
182.90
184.36
182.33
183.43
1,338,319
+0.88(+0.48%)
Feb 15, 2013
185.41
185.59
182.11
182.55
1,332,181
-1.97(-1.07%)
Feb 14, 2013
182.11
184.58
182.11
184.52
1,191,665
+2.29(+1.26%)
Feb 13, 2013
180.48
182.61
180.15
182.23
1,312,162
+2.75(+1.53%)
Feb 12, 2013
179.58
181.10
179.38
179.48
1,457,124
-0.44(-0.25%)
Feb 11, 2013
178.97
180.27
178.31
179.92
1,240,179
+0.97(+0.54%)
Feb 08, 2013
177.81
179.35
177.14
178.95
734,915
+1.01(+0.57%)
Feb 07, 2013
179.21
179.43
176.25
177.94
669,858
-1.49(-0.83%)
Feb 06, 2013
178.49
179.54
178.27
179.43
760,823
+3.25(+1.84%)
Feb 04, 2013
174.45
177.52
174.07
176.19
1,286,743
-1.81(-1.02%)
Feb 01, 2013
176.31
178.67
175.82
178.00
1,360,002
+0.46(+0.26%)
Jan 31, 2013
177.88
179.24
176.93
177.54
928,108
-0.84(-0.47%)
Jan 30, 2013
178.64
179.13
177.40
178.38
989,869
-0.46(-0.26%)
Jan 29, 2013
176.69
178.84
175.91
178.84
1,170,040
+2.37(+1.34%)
Jan 28, 2013
177.02
177.57
175.19
176.47
1,216,810
-1.17(-0.66%)
Jan 25, 2013
178.48
178.64
177.22
177.64
1,438,264
+0.07(+0.04%)
Jan 24, 2013
178.32
179.14
176.27
177.58
1,334,643
+0.26(+0.14%)
Jan 23, 2013
178.31
179.30
176.68
177.32
1,182,174
-0.73(-0.41%)
Jan 22, 2013
175.91
178.09
175.86
178.05
1,513,127
+2.28(+1.30%)
Jan 18, 2013
174.92
175.82
173.77
175.77
1,896,931
+1.45(+0.83%)
Jan 17, 2013
171.88
176.17
170.56
174.32
2,291,238
+7.33(+4.39%)
Jan 16, 2013
167.13
168.31
166.35
166.99
1,008,988
-0.76(-0.45%)
Jan 15, 2013
167.84
167.87
165.88
167.75
848,860
+0.80(+0.48%)
Jan 14, 2013
166.23
168.66
165.35
166.95
1,156,997
+0.89(+0.53%)
Jan 11, 2013
164.13
166.25
163.30
166.06
1,096,323
+1.70(+1.03%)
Jan 10, 2013
162.31
165.31
162.16
164.37
1,103,782
+2.95(+1.83%)
Jan 09, 2013
161.69
163.14
160.97
161.41
911,651
+0.42(+0.26%)
Jan 08, 2013
163.07
163.38
160.84
160.99
838,963
-2.53(-1.55%)
Jan 07, 2013
163.56
164.02
161.74
163.53
961,172
-0.30(-0.18%)
Jan 04, 2013
160.07
164.45
160.06
163.82
1,071,522
+3.52(+2.19%)
Jan 03, 2013
160.28
162.29
159.42
160.31
793,454
+0.44(+0.27%)
Jan 02, 2013
158.85
159.95
155.32
159.87
1,266,340
+4.55(+2.93%)
Dec 31, 2012
153.40
155.32
153.22
155.32
549,214
+1.65(+1.08%)
Dec 28, 2012
153.97
154.99
153.19
153.67
426,442
-1.17(-0.76%)
Dec 27, 2012
154.67
155.41
153.31
154.84
496,331
+0.55(+0.36%)
Dec 26, 2012
155.94
155.97
154.01
154.29
590,219
-1.41(-0.91%)
Dec 24, 2012
157.64
157.64
152.31
155.70
408,514
+0.35(+0.23%)
Dec 21, 2012
154.80
157.72
154.31
155.35
1,575,120
-1.91(-1.21%)
Dec 20, 2012
155.75
157.36
154.87
157.26
814,934
+2.62(+1.69%)
Dec 19, 2012
154.40
156.93
154.40
154.64
1,276,448
-0.65(-0.42%)
Dec 18, 2012
154.58
156.75
153.14
155.29
1,316,025
+1.04(+0.67%)
Dec 17, 2012
152.01
154.30
150.95
154.25
1,499,286
+2.83(+1.87%)
Dec 14, 2012
149.43
151.85
149.43
151.43
806,796
+0.61(+0.40%)
Dec 13, 2012
150.76
151.28
150.38
150.82
726,382
+0.04(+0.03%)
Dec 12, 2012
150.53
151.58
149.56
150.78
1,358,379
+0.92(+0.61%)
Dec 11, 2012
147.10
150.01
147.10
149.87
937,694
+2.80(+1.91%)
Dec 10, 2012
146.36
147.14
145.77
147.06
517,565
+0.72(+0.49%)
Dec 07, 2012
146.09
146.41
145.25
146.34
362,619
+0.76(+0.52%)
Dec 06, 2012
144.57
145.66
144.03
145.58
623,590
+0.98(+0.68%)
Dec 05, 2012
143.67
145.43
142.94
144.60
1,001,368
+0.89(+0.62%)
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
.