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
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
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 29, 2014
86.60
86.63
86.63
86.63
1,703,950
+0.01(+0.01%)
Aug 28, 2014
86.72
86.73
86.55
86.62
1,136,380
+0.12(+0.13%)
Aug 27, 2014
86.41
86.51
86.33
86.50
1,067,226
+0.24(+0.28%)
Aug 26, 2014
86.39
86.40
86.23
86.26
714,758
-0.02(-0.02%)
Aug 25, 2014
86.21
86.29
86.13
86.28
1,014,238
+0.07(+0.08%)
Aug 22, 2014
86.18
86.20
85.94
86.21
1,687,415
+0.01(+0.01%)
Aug 21, 2014
86.04
86.25
86.04
86.20
763,226
+0.18(+0.21%)
Aug 20, 2014
86.22
86.26
85.98
86.02
1,274,155
-0.26(-0.30%)
Aug 19, 2014
86.55
86.55
86.24
86.28
932,363
-0.09(-0.11%)
Aug 18, 2014
86.45
86.50
86.33
86.37
16,738,334
-0.27(-0.31%)
Aug 15, 2014
86.29
86.87
86.25
86.64
1,902,047
+0.35(+0.40%)
Aug 14, 2014
86.29
86.32
86.14
86.29
773,601
+0.17(+0.20%)
Aug 13, 2014
85.97
86.16
85.93
86.12
886,913
+0.28(+0.33%)
Aug 12, 2014
86.00
86.05
85.84
85.84
504,134
-0.12(-0.14%)
Aug 11, 2014
86.03
86.07
85.89
85.96
508,328
-0.04(-0.05%)
Aug 08, 2014
86.22
86.35
86.00
86.01
1,106,642
-0.07(-0.09%)
Aug 07, 2014
85.73
86.07
85.63
86.08
1,678,571
+0.39(+0.45%)
Aug 06, 2014
85.87
85.87
85.67
85.69
1,379,451
+0.07(+0.09%)
Aug 05, 2014
85.47
85.69
85.35
85.62
1,226,691
+0.04(+0.05%)
Aug 04, 2014
85.61
85.69
85.54
85.58
2,025,405
+0.05(+0.06%)
Aug 01, 2014
85.28
85.61
85.10
85.53
4,198,152
+0.50(+0.59%)
Jul 31, 2014
84.84
85.14
84.80
85.03
1,827,648
-0.02(-0.03%)
Jul 30, 2014
85.30
85.31
84.98
85.05
1,295,107
-0.60(-0.70%)
Jul 29, 2014
85.64
85.68
85.49
85.65
564,999
+0.12(+0.13%)
Jul 28, 2014
85.54
85.64
85.42
85.54
1,756,750
-0.10(-0.12%)
Jul 25, 2014
85.53
85.66
85.47
85.64
948,051
+0.33(+0.39%)
Jul 24, 2014
85.40
85.43
85.30
85.31
729,016
-0.35(-0.40%)
Jul 23, 2014
85.74
85.76
85.63
85.65
635,235
-0.01(-0.01%)
Jul 22, 2014
85.59
85.66
85.46
85.66
587,497
+0.11(+0.13%)
Jul 21, 2014
85.59
85.75
85.55
85.55
411,969
+0.02(+0.03%)
Jul 18, 2014
85.62
85.66
85.42
85.53
469,413
-0.17(-0.20%)
Jul 17, 2014
85.47
85.76
85.34
85.70
1,658,991
+0.49(+0.58%)
Jul 16, 2014
85.11
85.24
85.06
85.21
19,150,512
+0.12(+0.15%)
Jul 15, 2014
85.13
85.35
85.00
85.08
1,132,626
-0.07(-0.09%)
Jul 14, 2014
85.28
85.28
85.13
85.16
1,182,722
-0.19(-0.22%)
Jul 11, 2014
85.31
85.43
85.27
85.35
835,474
+0.14(+0.16%)
Jul 10, 2014
85.32
85.42
85.17
85.21
884,016
+0.18(+0.21%)
Jul 09, 2014
84.94
85.13
84.73
85.03
1,351,467
+0.02(+0.02%)
Jul 08, 2014
84.89
85.05
84.85
85.01
596,347
+0.39(+0.46%)
Jul 07, 2014
84.52
84.68
84.52
84.62
1,250,837
+0.21(+0.24%)
Jul 03, 2014
84.25
84.42
84.42
84.42
1,310,206
-0.17(-0.20%)
Jul 02, 2014
84.76
84.77
84.57
84.59
2,126,007
-0.35(-0.41%)
Jul 01, 2014
85.01
85.11
84.92
84.94
21,048,624
-0.28(-0.33%)
Jun 30, 2014
85.24
85.30
85.09
85.21
1,542,069
+0.07(+0.08%)
Jun 27, 2014
85.25
85.34
85.15
85.15
1,134,320
+0.00(+0.00%)
Jun 26, 2014
85.08
85.24
85.07
85.15
999,497
+0.22(+0.26%)
Jun 25, 2014
85.07
85.12
84.90
84.93
1,188,193
+0.08(+0.10%)
Jun 24, 2014
84.72
84.84
84.56
84.84
539,402
+0.35(+0.41%)
Jun 23, 2014
84.67
84.70
84.50
84.50
928,855
-0.06(-0.07%)
Jun 20, 2014
84.38
84.56
84.35
84.56
701,350
+0.10(+0.12%)
Jun 19, 2014
84.80
84.87
84.38
84.46
1,282,298
-0.21(-0.25%)
Jun 18, 2014
84.43
84.67
84.26
84.67
1,789,264
+0.44(+0.53%)
Jun 17, 2014
84.42
84.46
84.21
84.23
40,437,900
-0.35(-0.42%)
Jun 16, 2014
84.59
84.70
84.52
84.58
1,702,920
+0.00(+0.00%)
Jun 13, 2014
84.36
84.68
84.35
84.58
915,136
-0.16(-0.19%)
Jun 12, 2014
84.45
84.79
84.38
84.75
1,603,820
+0.33(+0.39%)
Jun 11, 2014
84.38
84.49
84.30
84.42
990,091
+0.12(+0.14%)
Jun 10, 2014
84.35
84.38
84.24
84.30
1,467,262
-0.27(-0.32%)
Jun 06, 2014
84.82
84.90
84.55
84.57
1,143,298
-0.07(-0.08%)
Jun 05, 2014
84.47
84.74
84.47
84.64
1,926,949
+0.12(+0.15%)
Jun 04, 2014
84.66
84.67
84.47
84.52
1,904,160
-0.07(-0.08%)
Jun 03, 2014
84.89
84.89
84.57
84.58
1,900,543
-0.43(-0.50%)
Jun 02, 2014
85.17
85.30
84.93
85.01
2,470,806
-0.39(-0.46%)
May 30, 2014
85.34
85.50
85.23
85.40
1,098,694
-0.07(-0.08%)
May 29, 2014
85.67
85.85
85.47
85.47
916,978
-0.11(-0.12%)
May 28, 2014
85.38
85.63
85.37
85.57
1,178,866
+0.47(+0.55%)
May 27, 2014
85.00
85.12
84.87
85.10
1,213,890
+0.02(+0.03%)
May 23, 2014
85.03
85.08
85.08
85.08
592,715
+0.25(+0.29%)
May 22, 2014
84.95
84.99
84.82
84.83
583,793
-0.16(-0.19%)
May 21, 2014
84.93
85.01
84.82
85.00
1,061,475
-0.13(-0.15%)
May 20, 2014
84.91
85.22
84.91
85.13
42,328,240
+0.25(+0.29%)
May 19, 2014
85.10
85.20
84.88
84.88
396,256
-0.11(-0.13%)
May 16, 2014
85.03
85.14
84.97
84.99
551,023
-0.18(-0.21%)
May 15, 2014
85.00
85.33
84.87
85.17
1,640,449
+0.30(+0.36%)
May 14, 2014
84.68
84.99
84.65
84.87
735,970
+0.39(+0.46%)
May 13, 2014
84.36
84.48
84.33
84.48
735,088
+0.33(+0.39%)
May 12, 2014
84.22
84.27
84.11
84.15
924,858
-0.22(-0.26%)
May 09, 2014
84.30
84.43
84.30
84.37
431,629
-0.06(-0.08%)
May 08, 2014
84.43
84.58
84.31
84.44
1,758,589
+0.09(+0.11%)
May 07, 2014
84.23
84.41
84.12
84.35
1,348,554
+0.07(+0.08%)
May 06, 2014
84.20
84.30
84.14
84.28
689,515
+0.10(+0.12%)
May 05, 2014
84.36
84.36
84.12
84.18
1,131,660
-0.05(-0.06%)
May 02, 2014
83.86
84.38
83.77
84.23
1,636,082
+0.12(+0.15%)
May 01, 2014
83.92
84.27
83.86
84.11
26,579,024
+0.24(+0.29%)
Apr 30, 2014
83.76
83.91
83.62
83.87
664,511
+0.22(+0.26%)
Apr 29, 2014
83.44
83.65
83.41
83.65
927,204
+0.07(+0.09%)
Apr 28, 2014
83.67
83.75
83.46
83.57
688,988
-0.12(-0.15%)
Apr 25, 2014
83.72
83.89
83.68
83.70
474,429
+0.11(+0.14%)
Apr 24, 2014
83.42
83.65
83.41
83.58
421,686
-0.02(-0.03%)
Apr 23, 2014
83.52
83.67
83.49
83.61
373,110
+0.21(+0.26%)
Apr 22, 2014
83.29
83.41
83.22
83.39
588,995
-0.03(-0.04%)
Apr 21, 2014
83.52
83.58
83.37
83.43
1,212,854
-0.02(-0.02%)
Apr 17, 2014
83.87
83.44
83.44
83.44
713,147
-0.48(-0.57%)
Apr 16, 2014
83.84
83.96
83.82
83.92
1,714,545
-0.13(-0.16%)
Apr 15, 2014
83.88
84.22
83.83
84.05
739,138
+0.10(+0.12%)
Apr 14, 2014
83.97
84.05
83.86
83.95
1,791,535
-0.13(-0.16%)
Apr 11, 2014
84.12
84.15
83.98
84.08
1,120,509
+0.17(+0.21%)
Apr 10, 2014
83.61
84.10
83.61
83.91
1,288,948
+0.35(+0.42%)
Apr 09, 2014
83.38
83.67
83.31
83.56
1,647,428
-0.02(-0.03%)
Apr 08, 2014
83.45
83.61
83.34
83.58
812,620
+0.11(+0.14%)
Apr 07, 2014
83.40
83.55
83.38
83.47
2,136,233
+0.20(+0.24%)
Apr 04, 2014
83.00
83.31
83.00
83.27
892,889
+0.51(+0.61%)
Apr 03, 2014
82.77
82.89
82.72
82.76
363,489
+0.06(+0.07%)
Apr 02, 2014
82.84
82.86
82.68
82.70
984,154
-0.36(-0.43%)
Apr 01, 2014
83.12
83.14
83.01
83.06
3,126,145
-0.17(-0.21%)
Mar 31, 2014
83.01
83.26
82.95
83.24
2,423,354
+0.01(+0.01%)
Mar 28, 2014
83.44
83.48
83.16
83.23
808,633
-0.29(-0.35%)
Mar 27, 2014
83.33
83.61
83.33
83.52
371,059
+0.08(+0.10%)
Mar 26, 2014
83.12
83.44
83.11
83.44
1,014,448
+0.35(+0.42%)
Mar 25, 2014
83.07
83.22
83.01
83.09
903,686
-0.05(-0.06%)
Mar 24, 2014
82.90
83.22
82.89
83.14
1,494,183
+0.03(+0.04%)
Mar 21, 2014
82.94
83.13
82.93
83.11
570,145
+0.16(+0.19%)
Mar 20, 2014
82.90
83.02
82.83
82.95
2,136,515
+0.02(+0.02%)
Mar 19, 2014
83.59
83.64
82.81
82.93
1,656,636
-0.78(-0.93%)
Mar 18, 2014
83.52
83.71
83.51
83.71
1,052,565
+0.20(+0.25%)
Mar 17, 2014
83.67
83.73
83.49
83.51
1,326,557
-0.34(-0.40%)
Mar 14, 2014
83.95
83.96
83.70
83.84
1,606,385
+0.01(+0.01%)
Mar 13, 2014
83.12
83.84
83.11
83.83
2,003,063
+0.49(+0.59%)
Mar 12, 2014
83.27
83.39
83.20
83.34
1,000,920
+0.33(+0.39%)
Mar 11, 2014
82.90
83.08
82.83
83.02
1,920,045
+0.08(+0.10%)
Mar 10, 2014
82.87
82.99
82.84
82.93
1,238,723
+0.09(+0.11%)
Mar 07, 2014
82.78
82.94
82.76
82.84
788,446
-0.36(-0.43%)
Mar 06, 2014
83.20
83.30
83.14
83.20
653,448
-0.36(-0.43%)
Mar 05, 2014
83.36
83.57
83.30
83.56
751,306
+0.09(+0.11%)
Mar 04, 2014
83.82
83.82
83.46
83.47
1,320,019
-0.65(-0.77%)
Mar 03, 2014
83.95
84.14
83.81
84.12
3,104,969
+0.41(+0.49%)
Feb 28, 2014
83.63
83.78
83.45
83.71
746,664
-0.08(-0.10%)
Feb 27, 2014
83.74
83.85
83.72
83.79
684,488
+0.10(+0.12%)
Feb 26, 2014
83.45
83.69
83.41
83.69
594,896
+0.25(+0.29%)
Feb 25, 2014
83.32
83.46
83.28
83.45
492,865
+0.29(+0.34%)
Feb 24, 2014
83.22
83.24
83.04
83.16
1,874,095
-0.08(-0.10%)
Feb 21, 2014
83.05
83.25
83.03
83.24
495,792
+0.11(+0.13%)
Feb 20, 2014
83.13
83.27
82.97
83.14
1,031,845
-0.09(-0.11%)
Feb 19, 2014
83.56
83.58
83.18
83.23
1,110,595
-0.16(-0.20%)
Feb 18, 2014
83.31
83.46
83.27
83.39
1,228,360
+0.20(+0.25%)
Feb 14, 2014
83.20
83.18
83.18
83.18
567,270
-0.06(-0.07%)
Feb 13, 2014
83.15
83.26
83.10
83.24
1,152,358
+0.39(+0.47%)
Feb 12, 2014
82.93
82.93
82.74
82.85
910,106
-0.20(-0.24%)
Feb 11, 2014
83.12
83.18
83.00
83.05
766,083
-0.37(-0.44%)
Feb 10, 2014
83.28
83.44
83.28
83.41
721,438
+0.04(+0.05%)
Feb 07, 2014
83.23
83.49
83.21
83.37
1,306,140
+0.22(+0.27%)
Feb 06, 2014
83.21
83.23
83.09
83.15
1,084,416
-0.16(-0.19%)
Feb 05, 2014
83.49
83.53
83.31
83.31
1,000,911
-0.30(-0.36%)
Feb 04, 2014
83.58
83.64
83.52
83.61
3,203,755
-0.25(-0.30%)
Feb 03, 2014
83.29
83.87
83.21
83.86
5,667,586
+0.45(+0.54%)
Jan 31, 2014
83.35
83.41
83.22
83.41
822,257
+0.33(+0.39%)
Jan 30, 2014
82.97
83.11
82.89
83.08
840,419
-0.08(-0.10%)
Jan 29, 2014
83.03
83.29
82.87
83.16
1,741,551
+0.39(+0.47%)
Jan 28, 2014
82.76
82.78
82.62
82.77
555,056
+0.12(+0.15%)
Jan 27, 2014
82.76
82.93
82.63
82.65
929,876
-0.25(-0.31%)
Jan 24, 2014
82.85
82.98
82.73
82.90
693,036
+0.33(+0.40%)
Jan 23, 2014
82.28
82.67
82.28
82.57
1,324,568
+0.55(+0.68%)
Jan 22, 2014
82.06
82.14
82.00
82.01
1,411,216
-0.23(-0.28%)
Jan 21, 2014
82.20
82.30
82.19
82.24
2,363,067
-0.09(-0.11%)
Jan 17, 2014
82.12
82.33
82.33
82.33
925,082
+0.20(+0.24%)
Jan 16, 2014
82.10
82.18
82.05
82.14
408,646
+0.23(+0.28%)
Jan 15, 2014
81.98
81.95
81.74
81.91
1,222,959
-0.07(-0.09%)
Jan 14, 2014
82.12
82.19
81.97
81.98
449,715
-0.31(-0.38%)
Jan 13, 2014
82.14
82.34
82.12
82.29
713,177
+0.24(+0.29%)
Jan 10, 2014
81.79
82.10
81.79
82.06
874,653
+0.69(+0.84%)
Jan 09, 2014
81.28
81.41
81.14
81.37
988,422
+0.21(+0.26%)
Jan 08, 2014
81.29
81.34
81.11
81.16
1,492,036
-0.40(-0.49%)
Jan 07, 2014
81.48
81.59
81.43
81.56
1,294,597
+0.13(+0.16%)
Jan 06, 2014
81.27
81.53
81.27
81.43
816,966
+0.23(+0.28%)
Jan 03, 2014
81.15
81.34
81.13
81.20
781,737
-0.05(-0.06%)
Jan 02, 2014
81.05
81.29
81.04
81.25
1,424,697
+0.32(+0.39%)
Dec 31, 2013
81.15
80.93
80.93
80.93
1,905,100
-0.37(-0.45%)
Dec 30, 2013
81.18
81.30
81.17
81.30
1,628,420
+0.22(+0.27%)
Dec 27, 2013
81.12
81.22
81.04
81.08
785,348
-0.05(-0.06%)
Dec 26, 2013
81.13
81.19
81.08
81.13
965,680
-0.07(-0.09%)
Dec 24, 2013
81.29
81.34
81.17
81.20
946,535
-0.32(-0.39%)
Dec 23, 2013
81.64
81.72
81.50
81.51
6,434,208
-0.26(-0.32%)
Dec 20, 2013
81.63
81.79
81.56
81.77
627,050
+0.25(+0.31%)
Dec 19, 2013
81.50
81.59
81.42
81.52
1,202,097
-0.34(-0.42%)
Dec 18, 2013
81.94
82.26
81.54
81.86
2,453,677
-0.31(-0.38%)
Dec 17, 2013
81.90
82.17
81.90
82.17
853,309
+0.26(+0.32%)
Dec 16, 2013
82.12
82.12
81.84
81.91
703,059
-0.04(-0.05%)
Dec 13, 2013
81.95
82.00
81.86
81.95
533,044
+0.12(+0.15%)
Dec 12, 2013
81.91
81.98
81.81
81.83
1,420,070
-0.24(-0.29%)
Dec 11, 2013
82.25
82.32
82.07
82.07
457,412
-0.32(-0.39%)
Dec 10, 2013
82.31
82.42
82.21
82.38
411,109
+0.34(+0.42%)
Dec 09, 2013
81.99
82.11
81.94
82.04
664,406
+0.10(+0.12%)
Dec 06, 2013
81.82
82.07
81.79
81.94
510,488
+0.07(+0.09%)
Dec 05, 2013
81.94
82.05
81.83
81.87
459,476
-0.20(-0.25%)
Dec 04, 2013
82.04
82.17
81.99
82.08
1,159,041
-0.37(-0.45%)
Dec 03, 2013
82.51
82.59
82.42
82.45
586,091
+0.15(+0.18%)
Dec 02, 2013
82.47
82.50
82.24
82.30
3,576,989
-0.35(-0.43%)
Nov 29, 2013
82.55
82.72
82.54
82.66
802,288
-0.05(-0.06%)
Nov 27, 2013
82.86
82.87
82.50
82.71
586,728
-0.19(-0.23%)
Nov 26, 2013
82.79
82.97
82.76
82.89
523,327
+0.18(+0.22%)
Nov 25, 2013
82.61
82.78
82.59
82.71
599,652
+0.06(+0.08%)
Nov 22, 2013
82.50
82.67
82.46
82.65
993,908
+0.24(+0.29%)
Nov 21, 2013
82.17
82.45
82.06
82.41
990,044
+0.07(+0.09%)
Nov 20, 2013
82.81
83.00
82.31
82.34
1,922,477
-0.46(-0.55%)
Nov 19, 2013
82.94
82.99
82.77
82.80
687,998
-0.31(-0.37%)
Nov 18, 2013
82.86
83.13
82.86
83.11
3,498,726
+0.29(+0.35%)
Nov 15, 2013
82.89
82.90
82.74
82.81
441,884
-0.06(-0.08%)
Nov 14, 2013
82.54
82.90
82.54
82.88
853,941
+0.74(+0.90%)
Nov 12, 2013
82.17
82.30
82.08
82.14
1,294,289
-0.07(-0.09%)
Nov 11, 2013
82.30
82.31
82.21
82.21
177,177
-0.04(-0.05%)
Nov 08, 2013
82.37
82.42
82.23
82.25
3,072,776
-0.93(-1.12%)
Nov 07, 2013
83.04
83.25
83.02
83.19
510,612
+0.22(+0.26%)
Nov 06, 2013
82.84
83.00
82.84
82.97
852,217
+0.25(+0.30%)
Nov 05, 2013
82.85
82.90
82.64
82.71
808,149
-0.37(-0.45%)
Nov 04, 2013
83.08
83.17
83.05
83.09
537,577
+0.16(+0.20%)
Nov 01, 2013
83.22
83.25
82.90
82.93
836,751
-0.46(-0.55%)
Oct 31, 2013
83.68
83.70
83.23
83.39
1,100,306
-0.10(-0.12%)
Oct 30, 2013
83.75
83.92
83.40
83.49
2,160,099
-0.22(-0.26%)
Oct 29, 2013
83.52
83.70
83.49
83.70
338,422
+0.11(+0.14%)
Oct 28, 2013
83.59
83.69
83.56
83.59
740,252
-0.08(-0.10%)
Oct 25, 2013
83.60
83.70
83.57
83.67
681,149
+0.15(+0.17%)
Oct 24, 2013
83.76
83.78
83.52
83.53
728,506
-0.17(-0.20%)
Oct 23, 2013
83.61
83.84
83.61
83.69
345,792
+0.14(+0.17%)
Oct 22, 2013
83.39
83.57
83.36
83.55
597,288
+0.58(+0.69%)
Oct 21, 2013
83.01
83.02
82.87
82.97
396,423
-0.06(-0.07%)
Oct 18, 2013
83.13
83.15
83.01
83.03
717,921
+0.01(+0.01%)
Oct 17, 2013
82.86
83.11
82.81
83.02
3,635,545
+0.47(+0.57%)
Oct 16, 2013
82.07
82.56
81.97
82.55
2,882,802
+0.40(+0.48%)
Oct 15, 2013
82.30
82.34
82.11
82.15
453,544
+0.02(+0.02%)
Oct 14, 2013
82.41
82.53
82.07
82.14
225,692
-0.28(-0.33%)
Oct 11, 2013
82.53
82.64
82.37
82.41
1,047,478
+0.12(+0.15%)
Oct 10, 2013
82.19
82.36
82.12
82.29
799,788
-0.18(-0.22%)
Oct 09, 2013
82.61
82.64
82.41
82.47
624,057
-0.15(-0.18%)
Oct 08, 2013
82.62
82.78
82.54
82.62
1,008,109
-0.04(-0.05%)
Oct 07, 2013
82.83
82.84
82.63
82.66
559,938
+0.07(+0.09%)
Oct 04, 2013
82.71
82.75
82.49
82.58
1,430,426
-0.23(-0.27%)
Oct 03, 2013
82.64
83.01
82.60
82.81
796,261
+0.11(+0.14%)
Oct 02, 2013
82.67
82.90
82.67
82.70
985,657
+0.14(+0.17%)
Oct 01, 2013
82.66
82.69
82.51
82.56
2,386,765
-0.18(-0.22%)
Sep 30, 2013
82.70
82.74
82.53
82.74
4,671,072
+0.14(+0.17%)
Sep 27, 2013
82.53
82.78
82.53
82.61
2,899,200
+0.11(+0.14%)
Sep 26, 2013
82.47
82.55
82.39
82.49
701,108
-0.17(-0.21%)
Sep 25, 2013
82.41
82.69
82.39
82.67
703,182
+0.22(+0.27%)
Sep 24, 2013
82.22
82.49
82.18
82.44
1,418,846
+0.30(+0.36%)
Sep 23, 2013
81.92
82.15
81.92
82.14
2,472,059
+0.31(+0.38%)
Sep 20, 2013
81.81
81.97
81.71
81.84
370,938
+0.08(+0.10%)
Sep 19, 2013
82.03
82.03
81.03
81.76
1,965,438
-0.28(-0.35%)
Sep 18, 2013
80.95
82.24
80.70
82.04
1,655,903
+1.00(+1.24%)
Sep 17, 2013
81.08
81.08
80.87
81.03
1,164,120
+0.16(+0.20%)
Sep 16, 2013
81.40
81.38
80.84
80.87
2,310,380
+0.18(+0.22%)
Sep 13, 2013
80.61
80.78
80.59
80.69
1,439,471
+0.11(+0.13%)
Sep 12, 2013
80.81
80.89
80.56
80.59
983,232
+0.01(+0.01%)
Sep 11, 2013
80.44
80.60
80.22
80.58
1,092,489
+0.40(+0.50%)
Sep 10, 2013
80.26
80.45
80.18
80.18
2,338,833
-0.37(-0.46%)
Sep 09, 2013
80.70
80.73
80.51
80.55
943,135
+0.16(+0.20%)
Sep 06, 2013
80.48
80.70
80.26
80.39
1,275,836
+0.49(+0.61%)
Sep 05, 2013
80.25
80.31
79.90
79.90
2,125,844
-0.62(-0.76%)
Sep 04, 2013
80.83
80.86
80.46
80.52
1,017,379
-0.27(-0.33%)
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
.