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
Dow Industrials SPDR
(NY:
DIA
)
416.19
-1.07 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2013
110.08
111.24
109.73
109.81
4,960,407
-0.28(-0.25%)
Jan 30, 2013
110.45
110.57
110.01
110.08
6,928,075
-0.37(-0.34%)
Jan 29, 2013
109.83
110.57
109.83
110.45
4,975,171
+0.46(+0.42%)
Jan 28, 2013
110.15
110.18
109.72
110.00
3,992,950
+0.02(+0.02%)
Jan 25, 2013
109.79
109.98
109.51
109.97
5,626,955
+0.48(+0.43%)
Jan 24, 2013
109.15
109.87
109.14
109.50
7,925,988
+0.44(+0.41%)
Jan 23, 2013
108.84
109.19
108.80
109.05
8,061,640
+0.57(+0.53%)
Jan 22, 2013
108.00
108.50
107.83
108.48
5,728,777
+0.52(+0.48%)
Jan 18, 2013
107.74
108.02
107.43
107.96
6,205,208
+0.21(+0.19%)
Jan 17, 2013
107.39
108.04
107.28
107.76
7,850,956
+0.75(+0.70%)
Jan 16, 2013
106.80
107.14
106.73
107.01
4,030,746
-0.15(-0.14%)
Jan 15, 2013
106.54
107.31
106.50
107.16
3,737,473
+0.15(+0.14%)
Jan 14, 2013
106.83
107.10
106.62
107.01
5,417,607
+0.14(+0.13%)
Jan 11, 2013
106.67
106.94
106.47
106.88
5,681,738
+0.14(+0.13%)
Jan 10, 2013
106.47
106.77
106.01
106.73
7,568,653
+0.66(+0.62%)
Jan 09, 2013
105.83
106.29
105.83
106.08
4,913,730
+0.51(+0.49%)
Jan 08, 2013
105.77
105.91
105.31
105.56
5,382,973
-0.36(-0.34%)
Jan 07, 2013
106.06
106.09
105.64
105.92
7,713,869
-0.44(-0.41%)
Jan 04, 2013
106.07
106.47
105.90
106.35
5,999,739
+0.34(+0.32%)
Jan 03, 2013
106.02
106.35
105.76
106.01
10,922,479
-0.11(-0.10%)
Jan 02, 2013
105.78
106.19
103.59
106.12
12,146,599
+2.53(+2.44%)
Dec 31, 2012
102.07
103.76
101.98
103.59
14,871,788
+1.20(+1.17%)
Dec 28, 2012
102.99
103.49
102.32
102.39
10,806,219
-1.21(-1.17%)
Dec 27, 2012
103.88
104.04
102.61
103.61
10,472,281
-0.17(-0.16%)
Dec 26, 2012
104.16
104.31
103.51
103.78
5,020,405
-0.13(-0.12%)
Dec 24, 2012
104.16
104.26
103.90
103.90
2,517,823
-0.65(-0.62%)
Dec 21, 2012
103.97
104.73
103.79
104.55
14,490,960
-1.11(-1.05%)
Dec 20, 2012
105.17
105.73
104.93
105.66
6,972,277
+0.45(+0.43%)
Dec 19, 2012
106.04
106.07
105.19
105.21
6,942,202
-0.74(-0.70%)
Dec 18, 2012
105.26
106.09
105.02
105.95
8,141,767
+0.88(+0.84%)
Dec 17, 2012
104.44
105.13
104.43
105.07
5,713,970
+0.78(+0.75%)
Dec 14, 2012
104.48
104.72
104.13
104.29
3,925,686
-0.29(-0.27%)
Dec 13, 2012
105.14
105.29
104.36
104.58
4,845,745
-0.55(-0.52%)
Dec 12, 2012
105.50
105.78
104.98
105.12
12,040,143
+0.01(+0.01%)
Dec 11, 2012
104.89
105.61
104.86
105.12
5,058,262
+0.60(+0.58%)
Dec 10, 2012
104.39
104.72
104.38
104.51
4,294,327
+0.14(+0.14%)
Dec 07, 2012
104.16
104.41
103.78
104.37
5,033,532
+0.65(+0.63%)
Dec 06, 2012
103.40
103.77
103.20
103.72
5,205,154
+0.40(+0.38%)
Dec 05, 2012
102.90
103.78
102.47
103.32
10,962,719
+0.67(+0.66%)
Dec 04, 2012
102.82
103.24
102.58
102.65
7,260,976
-0.56(-0.55%)
Nov 30, 2012
103.33
103.50
102.96
103.21
6,276,814
-0.03(-0.03%)
Nov 29, 2012
103.31
103.56
102.74
103.24
7,705,135
+0.40(+0.39%)
Nov 28, 2012
101.68
102.93
101.13
102.85
9,323,910
+0.76(+0.75%)
Nov 27, 2012
102.48
102.86
101.95
102.09
6,188,868
-0.67(-0.65%)
Nov 26, 2012
102.44
102.75
102.17
102.75
5,824,683
-0.29(-0.29%)
Nov 23, 2012
102.08
103.06
102.07
103.05
4,217,332
+1.38(+1.36%)
Nov 21, 2012
101.27
101.72
101.18
101.67
5,788,654
+0.35(+0.34%)
Nov 20, 2012
101.00
101.44
100.56
101.32
8,850,953
+0.06(+0.06%)
Nov 19, 2012
100.46
101.29
100.36
101.25
12,039,741
+1.61(+1.62%)
Nov 16, 2012
99.36
99.78
98.71
99.64
11,786,232
+0.07(+0.07%)
Nov 15, 2012
99.62
100.00
99.17
99.57
9,655,071
-0.20(-0.20%)
Nov 14, 2012
101.40
101.58
99.53
99.77
11,947,814
-1.40(-1.39%)
Nov 13, 2012
101.08
102.28
101.02
101.17
6,817,577
-0.41(-0.40%)
Nov 12, 2012
101.70
101.97
101.31
101.58
4,737,231
+0.09(+0.09%)
Nov 09, 2012
101.04
102.17
100.97
101.48
8,283,528
-0.05(-0.05%)
Nov 08, 2012
102.48
102.88
101.54
101.54
10,622,796
-1.00(-0.98%)
Nov 07, 2012
103.97
103.97
102.06
102.54
23,504,408
-2.22(-2.12%)
Nov 06, 2012
104.10
105.22
103.82
104.76
5,556,708
+0.94(+0.90%)
Nov 05, 2012
103.50
104.03
103.22
103.82
3,416,838
+0.16(+0.15%)
Nov 02, 2012
105.16
105.20
103.51
103.66
6,481,637
-1.04(-0.99%)
Nov 01, 2012
103.94
105.06
103.90
104.70
4,799,166
+1.09(+1.06%)
Oct 31, 2012
104.20
104.39
103.31
103.61
4,965,836
-0.15(-0.14%)
Oct 26, 2012
103.67
103.76
103.76
103.76
5,272,213
+0.01(+0.01%)
Oct 25, 2012
104.08
104.20
103.20
103.75
7,957,628
+0.22(+0.22%)
Oct 24, 2012
103.93
104.12
103.40
103.53
7,685,704
-0.19(-0.18%)
Oct 23, 2012
104.40
104.43
103.55
103.72
11,296,578
-1.88(-1.78%)
Oct 19, 2012
106.94
106.94
105.36
105.60
13,156,760
-1.79(-1.66%)
Oct 18, 2012
107.31
107.71
107.10
107.39
7,946,902
-0.06(-0.05%)
Oct 17, 2012
107.06
107.46
106.98
107.44
4,809,330
+0.10(+0.10%)
Oct 16, 2012
106.82
107.39
106.76
107.34
6,875,268
+1.02(+0.95%)
Oct 15, 2012
105.78
106.46
105.56
106.32
3,330,488
+0.71(+0.67%)
Oct 12, 2012
105.72
106.17
105.31
105.62
4,123,399
+0.00(+0.00%)
Oct 11, 2012
106.23
106.39
105.58
105.62
4,625,912
-0.12(-0.11%)
Oct 10, 2012
106.62
106.66
105.57
105.73
12,780,225
-1.04(-0.97%)
Oct 09, 2012
107.43
107.69
106.74
106.77
7,606,763
-0.84(-0.78%)
Oct 08, 2012
107.42
107.78
107.35
107.61
3,031,423
-0.25(-0.23%)
Oct 05, 2012
107.96
108.24
107.48
107.86
5,748,192
+0.35(+0.32%)
Oct 04, 2012
107.22
107.66
107.06
107.51
4,931,520
+0.67(+0.62%)
Oct 03, 2012
106.90
107.19
106.39
106.85
4,180,764
+0.16(+0.15%)
Oct 02, 2012
107.19
107.40
106.26
106.69
7,902,173
-0.24(-0.22%)
Oct 01, 2012
106.80
107.65
106.73
106.92
6,120,237
+0.58(+0.54%)
Sep 28, 2012
106.24
106.69
105.80
106.35
5,754,789
-0.44(-0.41%)
Sep 27, 2012
106.66
107.05
106.19
106.78
6,271,326
+0.55(+0.52%)
Sep 26, 2012
106.60
106.71
106.10
106.23
6,866,194
-0.35(-0.33%)
Sep 25, 2012
107.52
107.81
106.53
106.58
7,931,761
-0.78(-0.72%)
Sep 24, 2012
107.04
107.68
107.00
107.35
3,412,052
-0.12(-0.11%)
Sep 21, 2012
108.06
108.08
107.42
107.47
6,704,194
-0.38(-0.35%)
Sep 20, 2012
107.26
107.88
107.10
107.85
8,757,725
+0.17(+0.16%)
Sep 19, 2012
107.77
108.08
107.54
107.68
3,883,290
+0.10(+0.09%)
Sep 18, 2012
107.22
107.73
107.22
107.58
4,254,701
+0.06(+0.06%)
Sep 17, 2012
107.55
107.80
107.29
107.52
3,285,410
-0.26(-0.24%)
Sep 14, 2012
107.59
108.27
107.42
107.78
6,546,240
+0.37(+0.35%)
Sep 13, 2012
105.73
107.66
105.68
107.41
8,793,259
+1.60(+1.52%)
Sep 12, 2012
105.88
106.03
105.58
105.81
2,462,795
+0.22(+0.21%)
Sep 11, 2012
105.19
105.87
105.19
105.58
3,560,094
+0.48(+0.46%)
Sep 10, 2012
105.33
105.64
105.05
105.10
2,895,086
-0.37(-0.35%)
Sep 07, 2012
105.42
105.58
105.17
105.47
6,085,992
+0.09(+0.09%)
Sep 06, 2012
104.05
105.38
104.05
105.37
7,007,462
+1.94(+1.88%)
Sep 05, 2012
103.43
103.79
103.16
103.43
3,565,659
+0.11(+0.11%)
Sep 04, 2012
103.72
103.77
102.84
103.31
5,176,682
-0.52(-0.50%)
Aug 31, 2012
103.64
104.24
103.16
103.83
6,866,814
+0.76(+0.74%)
Aug 30, 2012
103.43
103.44
102.86
103.07
5,194,136
-0.79(-0.76%)
Aug 29, 2012
103.82
104.14
103.63
103.86
3,025,490
-0.11(-0.11%)
Aug 27, 2012
104.26
104.38
103.89
103.97
2,276,997
-0.25(-0.24%)
Aug 24, 2012
103.30
104.37
103.18
104.23
5,297,537
+0.79(+0.77%)
Aug 23, 2012
104.13
104.16
103.29
103.43
5,242,738
-0.87(-0.83%)
Aug 22, 2012
104.38
104.56
103.88
104.30
5,667,427
-0.24(-0.23%)
Aug 21, 2012
105.17
105.53
104.38
104.54
5,160,985
-0.48(-0.46%)
Aug 20, 2012
104.87
105.09
104.71
105.02
2,857,126
-0.03(-0.03%)
Aug 17, 2012
105.11
105.13
104.84
105.05
4,732,093
-0.12(-0.11%)
Aug 16, 2012
104.54
105.31
104.32
105.17
6,731,592
+0.67(+0.65%)
Aug 15, 2012
104.33
104.71
104.28
104.50
3,572,443
+0.05(+0.04%)
Aug 14, 2012
104.76
104.85
104.18
104.45
4,312,796
+0.03(+0.03%)
Aug 13, 2012
104.51
104.64
103.94
104.42
5,024,843
-0.25(-0.24%)
Aug 10, 2012
104.05
104.68
103.76
104.66
5,560,443
+0.29(+0.27%)
Aug 09, 2012
104.32
104.62
104.01
104.38
4,229,018
+0.02(+0.02%)
Aug 08, 2012
103.88
104.59
103.84
104.36
3,786,398
+0.13(+0.13%)
Aug 07, 2012
104.18
104.63
104.16
104.23
4,517,814
+0.38(+0.37%)
Aug 06, 2012
103.88
104.41
103.83
103.85
5,764,004
+0.13(+0.13%)
Aug 03, 2012
103.18
103.98
103.04
103.71
9,793,119
+1.74(+1.70%)
Aug 02, 2012
102.07
102.57
101.16
101.97
13,758,714
-0.72(-0.70%)
Aug 01, 2012
103.51
103.53
102.48
102.70
7,273,132
-0.19(-0.19%)
Jul 31, 2012
103.33
103.55
102.89
102.89
6,029,835
-0.56(-0.54%)
Jul 30, 2012
103.38
103.92
103.23
103.45
5,339,266
-0.11(-0.11%)
Jul 27, 2012
102.36
103.84
102.32
103.56
9,408,719
+1.56(+1.52%)
Jul 26, 2012
101.68
102.36
101.49
102.01
10,177,116
+1.64(+1.64%)
Jul 25, 2012
100.44
100.78
99.96
100.36
4,881,030
+0.52(+0.52%)
Jul 24, 2012
100.70
100.76
99.12
99.85
8,921,064
-0.83(-0.83%)
Jul 23, 2012
99.98
100.90
99.59
100.68
5,856,817
-0.90(-0.88%)
Jul 20, 2012
101.82
102.07
101.39
101.58
9,373,618
-1.02(-0.99%)
Jul 19, 2012
102.55
102.90
102.19
102.59
4,846,603
+0.28(+0.28%)
Jul 18, 2012
101.14
102.46
101.09
102.31
3,906,634
+0.91(+0.89%)
Jul 17, 2012
101.17
101.67
100.19
101.40
4,193,483
+0.56(+0.55%)
Jul 16, 2012
100.95
101.16
100.55
100.85
2,510,290
-0.40(-0.39%)
Jul 13, 2012
99.90
101.32
99.85
101.25
4,968,887
+1.63(+1.63%)
Jul 12, 2012
99.33
100.09
98.98
99.62
5,561,849
-0.27(-0.27%)
Jul 11, 2012
100.30
100.35
99.32
99.89
8,621,177
-0.35(-0.35%)
Jul 10, 2012
101.51
101.66
99.89
100.24
8,484,338
-0.71(-0.70%)
Jul 09, 2012
101.09
101.15
100.52
100.94
5,677,043
-0.26(-0.26%)
Jul 06, 2012
101.38
101.39
100.65
101.20
5,472,598
-0.96(-0.94%)
Jul 05, 2012
102.04
102.67
101.78
102.17
8,364,601
-0.29(-0.29%)
Jul 03, 2012
101.84
102.52
101.74
102.46
3,425,741
+0.63(+0.61%)
Jul 02, 2012
102.04
102.16
101.30
101.83
4,836,522
-0.07(-0.07%)
Jun 29, 2012
101.35
102.00
101.10
101.90
7,366,864
+2.10(+2.11%)
Jun 28, 2012
99.18
99.85
98.57
99.80
8,142,973
-0.17(-0.17%)
Jun 27, 2012
99.48
100.14
99.42
99.97
4,685,345
+0.74(+0.74%)
Jun 26, 2012
99.19
99.57
98.57
99.23
9,518,853
+0.25(+0.26%)
Jun 25, 2012
99.21
99.24
98.62
98.98
7,465,033
-1.17(-1.16%)
Jun 22, 2012
100.06
100.34
99.78
100.14
6,678,205
+0.63(+0.63%)
Jun 21, 2012
101.67
101.82
99.44
99.52
9,709,153
-2.00(-1.97%)
Jun 20, 2012
101.64
101.94
100.84
101.51
11,612,892
-0.08(-0.08%)
Jun 19, 2012
101.33
102.11
101.16
101.59
4,877,507
+0.74(+0.73%)
Jun 18, 2012
100.59
101.18
100.47
100.86
5,758,699
-0.17(-0.17%)
Jun 15, 2012
100.57
101.13
100.47
101.02
7,901,699
+0.77(+0.77%)
Jun 14, 2012
99.26
100.70
99.13
100.25
10,289,241
+1.17(+1.19%)
Jun 13, 2012
99.44
99.91
98.75
99.08
5,907,626
-0.56(-0.56%)
Jun 12, 2012
98.69
99.69
98.40
99.63
6,206,256
+1.28(+1.30%)
Jun 11, 2012
100.26
100.35
98.25
98.36
9,115,465
-1.15(-1.16%)
Jun 08, 2012
98.47
99.51
98.26
99.51
5,589,600
+0.72(+0.73%)
Jun 07, 2012
99.30
99.51
98.58
98.79
11,100,419
+0.47(+0.48%)
Jun 06, 2012
96.78
98.36
96.75
98.32
7,736,266
+2.26(+2.35%)
Jun 05, 2012
95.71
96.25
95.61
96.06
8,325,406
+0.24(+0.25%)
Jun 04, 2012
96.06
96.21
95.35
95.82
8,028,197
-0.18(-0.19%)
Jun 01, 2012
96.89
97.12
95.92
96.00
14,894,179
-2.13(-2.17%)
May 31, 2012
98.39
98.96
97.59
98.13
9,723,637
-0.23(-0.23%)
May 30, 2012
98.79
98.86
98.17
98.36
8,665,020
-1.28(-1.28%)
May 29, 2012
99.35
99.90
99.09
99.64
8,606,589
+1.06(+1.08%)
May 25, 2012
99.11
99.25
98.35
98.58
8,477,207
-0.68(-0.69%)
May 24, 2012
99.10
99.29
98.34
99.26
8,877,723
+0.33(+0.33%)
May 23, 2012
98.33
99.01
97.43
98.94
10,830,986
-0.10(-0.10%)
May 22, 2012
99.09
99.55
98.52
99.03
11,160,967
+0.02(+0.02%)
May 21, 2012
98.13
99.02
97.93
99.02
6,787,262
+1.19(+1.22%)
May 18, 2012
98.79
98.89
97.65
97.83
13,699,601
-1.00(-1.01%)
May 17, 2012
100.13
100.16
98.81
98.83
11,325,672
-1.28(-1.28%)
May 16, 2012
100.58
101.05
100.06
100.10
7,617,120
-0.10(-0.10%)
May 15, 2012
100.61
101.22
100.02
100.20
8,461,752
-0.51(-0.50%)
May 14, 2012
100.90
101.30
100.44
100.71
7,628,228
-0.98(-0.96%)
May 11, 2012
101.39
102.47
101.33
101.69
4,630,792
-0.21(-0.20%)
May 10, 2012
102.19
102.56
101.71
101.89
6,712,356
+0.08(+0.08%)
May 09, 2012
101.55
102.44
101.05
101.82
15,030,421
-0.59(-0.57%)
May 08, 2012
102.47
102.60
101.47
102.40
10,260,706
-0.60(-0.59%)
May 07, 2012
102.74
103.33
102.70
103.01
5,092,989
-0.20(-0.19%)
May 04, 2012
104.03
104.18
103.11
103.20
7,486,921
-1.37(-1.31%)
May 03, 2012
105.05
105.18
104.32
104.57
6,356,872
-0.47(-0.45%)
May 02, 2012
104.75
105.12
104.44
105.04
4,721,847
-0.10(-0.10%)
May 01, 2012
104.60
105.62
104.24
105.14
6,881,349
+0.58(+0.55%)
Apr 30, 2012
104.57
104.73
104.31
104.56
4,626,674
-0.16(-0.15%)
Apr 27, 2012
104.79
105.05
104.45
104.72
4,443,774
+0.12(+0.11%)
Apr 26, 2012
103.58
104.74
103.52
104.60
5,738,358
+0.96(+0.93%)
Apr 25, 2012
103.53
103.79
103.22
103.64
9,254,809
+0.73(+0.71%)
Apr 24, 2012
102.55
103.31
102.55
102.91
5,569,755
+0.56(+0.54%)
Apr 23, 2012
102.13
102.40
101.67
102.36
6,529,350
-0.76(-0.74%)
Apr 20, 2012
103.10
103.55
103.05
103.12
7,176,630
+0.35(+0.34%)
Apr 19, 2012
103.31
103.66
102.20
102.77
11,290,462
-0.48(-0.47%)
Apr 18, 2012
103.35
103.77
103.20
103.25
6,374,443
-0.63(-0.60%)
Apr 17, 2012
103.00
104.03
102.98
103.88
7,930,111
+1.48(+1.45%)
Apr 16, 2012
102.52
102.89
102.08
102.39
9,457,680
+0.53(+0.52%)
Apr 13, 2012
102.59
102.62
101.76
101.86
11,126,829
-1.05(-1.02%)
Apr 12, 2012
101.64
102.97
101.58
102.91
9,030,929
+1.48(+1.46%)
Apr 11, 2012
101.68
101.78
101.34
101.43
7,062,947
+0.66(+0.66%)
Apr 10, 2012
102.24
102.39
100.69
100.76
16,276,741
-1.67(-1.63%)
Apr 09, 2012
102.31
102.81
102.21
102.44
6,756,541
-1.01(-0.97%)
Apr 05, 2012
103.21
103.70
103.08
103.44
5,268,226
-0.10(-0.09%)
Apr 04, 2012
103.66
103.74
103.09
103.54
13,087,182
-0.92(-0.88%)
Apr 03, 2012
104.84
105.04
103.97
104.46
7,687,361
-0.50(-0.48%)
Apr 02, 2012
104.37
105.26
104.11
104.96
10,945,895
+0.40(+0.38%)
Mar 30, 2012
104.49
104.70
104.07
104.56
5,317,640
+0.53(+0.51%)
Mar 29, 2012
103.35
104.12
103.16
104.03
5,655,774
+0.12(+0.11%)
Mar 28, 2012
104.50
104.61
103.46
103.91
6,672,654
-0.55(-0.52%)
Mar 27, 2012
104.89
105.00
104.44
104.46
7,282,263
-0.33(-0.32%)
Mar 26, 2012
104.23
104.83
104.20
104.79
6,291,727
+1.18(+1.14%)
Mar 23, 2012
103.31
103.70
102.90
103.61
5,514,374
+0.34(+0.33%)
Mar 22, 2012
103.32
103.57
103.02
103.27
8,808,284
-0.65(-0.63%)
Mar 21, 2012
104.35
104.41
103.78
103.92
6,342,656
-0.31(-0.30%)
Mar 20, 2012
104.21
104.48
103.86
104.23
6,811,406
-0.55(-0.52%)
Mar 19, 2012
104.65
105.04
104.55
104.78
5,576,188
+0.02(+0.02%)
Mar 16, 2012
105.14
105.20
104.73
104.76
6,364,217
-0.29(-0.27%)
Mar 15, 2012
104.73
105.11
104.46
105.05
7,206,182
+0.42(+0.40%)
Mar 14, 2012
104.55
104.85
104.42
104.62
6,459,493
+0.16(+0.15%)
Mar 13, 2012
103.17
104.54
103.01
104.47
10,965,733
+1.76(+1.72%)
Mar 12, 2012
102.47
102.87
102.42
102.70
6,550,784
+0.25(+0.24%)
Mar 09, 2012
102.51
102.81
102.29
102.46
7,879,864
+0.18(+0.18%)
Mar 08, 2012
102.20
102.55
101.99
102.28
5,567,623
+0.55(+0.54%)
Mar 07, 2012
101.26
101.90
101.12
101.73
7,230,478
+0.62(+0.61%)
Mar 06, 2012
101.49
102.70
100.90
101.11
18,162,774
-1.56(-1.52%)
Mar 05, 2012
102.67
102.81
102.05
102.67
6,663,466
-0.10(-0.10%)
Mar 02, 2012
102.77
102.97
102.40
102.78
4,815,296
-0.02(-0.02%)
Mar 01, 2012
102.81
103.26
102.52
102.79
8,425,275
+0.22(+0.22%)
Feb 29, 2012
103.15
103.43
102.41
102.57
9,736,428
-0.45(-0.44%)
Feb 28, 2012
102.85
103.16
102.61
103.02
6,228,862
+0.16(+0.15%)
Feb 27, 2012
102.28
103.16
102.00
102.86
7,267,865
+0.03(+0.03%)
Feb 24, 2012
102.95
103.05
102.54
102.83
4,751,949
+0.03(+0.03%)
Feb 23, 2012
102.45
102.89
101.98
102.80
16,245,578
+0.35(+0.34%)
Feb 22, 2012
102.52
102.74
102.22
102.45
7,679,056
-0.17(-0.16%)
Feb 21, 2012
102.83
102.93
102.31
102.62
8,302,376
+0.09(+0.09%)
Feb 17, 2012
102.58
102.65
102.23
102.52
7,270,770
+0.13(+0.12%)
Feb 16, 2012
101.53
102.48
101.51
102.39
10,965,132
+0.96(+0.95%)
Feb 15, 2012
102.34
102.37
101.20
101.44
12,063,575
-0.63(-0.62%)
Feb 14, 2012
101.85
102.09
101.37
102.07
7,069,493
+0.06(+0.05%)
Feb 13, 2012
102.09
102.16
101.61
102.01
5,866,136
+0.59(+0.58%)
Feb 10, 2012
101.36
101.48
100.99
101.43
8,048,718
-0.72(-0.71%)
Feb 09, 2012
102.31
102.44
101.79
102.15
6,804,290
+0.04(+0.04%)
Feb 08, 2012
102.04
102.18
101.57
102.11
6,156,728
+0.16(+0.15%)
Feb 07, 2012
101.51
102.15
101.19
101.95
7,233,840
+0.31(+0.30%)
Feb 06, 2012
101.41
101.70
101.29
101.64
4,853,375
-0.20(-0.20%)
Feb 03, 2012
101.58
101.94
101.41
101.84
10,909,243
+1.21(+1.21%)
Feb 02, 2012
100.77
100.88
100.34
100.63
5,711,925
-0.05(-0.05%)
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
.