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
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
259.92
-2.00 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2015
144.59
146.46
144.35
145.53
772,515
+1.16(+0.81%)
Jul 30, 2015
143.50
144.63
142.57
144.37
643,298
+0.56(+0.39%)
Jul 29, 2015
143.66
144.27
142.86
143.81
1,022,336
+0.15(+0.11%)
Jul 28, 2015
142.68
143.91
140.66
143.66
961,914
+1.39(+0.98%)
Jul 27, 2015
143.16
143.32
141.75
142.26
1,004,647
-1.64(-1.14%)
Jul 24, 2015
146.21
146.65
143.66
143.91
1,243,662
-2.52(-1.72%)
Jul 23, 2015
147.93
148.73
146.13
146.43
797,392
-1.26(-0.85%)
Jul 22, 2015
146.35
147.84
146.07
147.69
743,332
+0.73(+0.50%)
Jul 21, 2015
147.69
148.21
146.09
146.95
1,012,867
-0.85(-0.58%)
Jul 20, 2015
148.58
148.58
147.24
147.81
1,045,449
-0.46(-0.31%)
Jul 17, 2015
148.74
148.79
147.60
148.27
750,437
-0.29(-0.20%)
Jul 16, 2015
148.03
148.70
147.75
148.56
1,047,248
+1.37(+0.93%)
Jul 15, 2015
148.28
148.51
146.85
147.19
852,348
-0.95(-0.64%)
Jul 14, 2015
146.96
148.38
146.92
148.14
824,646
+1.06(+0.72%)
Jul 13, 2015
145.96
147.21
145.82
147.07
885,945
+2.04(+1.41%)
Jul 10, 2015
144.56
145.26
143.81
145.04
608,122
+2.40(+1.69%)
Jul 09, 2015
143.55
143.75
142.39
142.63
945,621
+0.92(+0.65%)
Jul 08, 2015
142.96
143.55
140.93
141.71
829,123
-2.67(-1.85%)
Jul 07, 2015
144.26
144.43
141.35
144.38
2,412,090
+0.23(+0.16%)
Jul 06, 2015
142.74
145.12
142.74
144.14
1,910,731
+0.09(+0.07%)
Jul 02, 2015
145.43
144.05
144.05
144.05
793,627
-1.27(-0.87%)
Jul 01, 2015
145.93
146.48
144.41
145.32
1,085,261
+0.42(+0.29%)
Jun 30, 2015
144.67
145.29
143.95
144.90
968,015
+1.32(+0.92%)
Jun 29, 2015
146.56
146.85
143.26
143.57
1,298,573
-3.69(-2.51%)
Jun 26, 2015
148.72
148.72
146.58
147.27
604,891
-0.83(-0.56%)
Jun 25, 2015
148.61
148.70
147.32
148.10
539,504
+0.11(+0.08%)
Jun 24, 2015
149.28
149.62
147.76
147.99
800,689
-1.61(-1.08%)
Jun 23, 2015
149.39
149.71
148.90
149.60
563,514
+0.08(+0.06%)
Jun 22, 2015
149.03
149.52
148.62
149.52
1,066,663
+1.31(+0.89%)
Jun 19, 2015
148.27
148.52
147.93
148.21
617,457
-0.16(-0.11%)
Jun 18, 2015
146.70
148.62
146.70
148.37
2,492,927
+2.24(+1.53%)
Jun 17, 2015
146.46
146.75
145.66
146.12
786,658
+0.22(+0.15%)
Jun 16, 2015
144.75
146.30
144.74
145.90
782,075
+0.93(+0.64%)
Jun 15, 2015
144.40
145.25
142.96
144.97
904,915
-0.44(-0.30%)
Jun 12, 2015
145.38
145.59
144.81
145.41
727,308
-0.37(-0.25%)
Jun 11, 2015
145.89
146.17
145.38
145.78
652,317
+0.37(+0.25%)
Jun 10, 2015
144.31
145.85
144.04
145.41
437,472
+1.81(+1.26%)
Jun 09, 2015
144.27
144.37
142.45
143.60
651,695
-0.87(-0.60%)
Jun 08, 2015
144.96
145.43
144.01
144.47
609,074
-0.62(-0.43%)
Jun 05, 2015
143.54
145.26
142.22
145.09
600,984
+1.41(+0.98%)
Jun 04, 2015
144.46
145.05
143.12
143.68
601,371
-1.53(-1.05%)
Jun 03, 2015
144.00
145.33
143.43
145.21
840,309
+1.78(+1.24%)
Jun 02, 2015
142.97
144.38
142.36
143.43
1,581,531
+0.09(+0.06%)
Jun 01, 2015
143.85
144.08
141.75
143.34
435,097
+0.49(+0.34%)
May 29, 2015
143.53
143.88
142.25
142.85
583,388
-0.86(-0.60%)
May 28, 2015
143.70
143.87
142.70
143.72
456,030
-0.27(-0.19%)
May 27, 2015
142.12
144.09
141.57
143.99
547,697
+1.94(+1.37%)
May 26, 2015
142.98
142.98
141.18
142.05
620,613
-1.39(-0.97%)
May 22, 2015
143.63
143.43
143.43
143.43
352,481
-0.26(-0.18%)
May 21, 2015
143.89
144.30
143.12
143.70
675,550
-0.20(-0.14%)
May 20, 2015
143.88
144.34
142.83
143.89
492,734
+0.47(+0.33%)
May 19, 2015
143.44
143.71
142.78
143.43
491,350
-0.22(-0.16%)
May 18, 2015
141.66
143.76
141.24
143.65
468,225
+1.87(+1.32%)
May 15, 2015
141.69
141.91
140.96
141.78
604,044
-0.12(-0.09%)
May 14, 2015
140.94
142.02
139.97
141.91
528,929
+1.47(+1.05%)
May 13, 2015
140.83
141.24
139.67
140.44
1,839,358
+0.16(+0.11%)
May 12, 2015
140.00
140.78
138.38
140.28
849,072
-0.25(-0.18%)
May 11, 2015
140.39
141.58
140.19
140.53
459,693
+0.18(+0.13%)
May 08, 2015
140.69
141.13
140.05
140.35
363,763
+1.03(+0.74%)
May 07, 2015
138.64
139.81
137.79
139.32
806,798
+0.84(+0.61%)
May 06, 2015
138.54
138.72
137.30
138.48
1,432,674
+0.66(+0.48%)
May 05, 2015
140.00
140.10
137.12
137.82
1,610,540
-2.00(-1.43%)
May 04, 2015
139.29
141.03
139.29
139.82
769,765
+0.68(+0.49%)
May 01, 2015
138.48
139.43
137.75
139.14
1,128,693
+1.26(+0.92%)
Apr 30, 2015
140.39
140.87
137.19
137.88
1,657,032
-3.35(-2.38%)
Apr 29, 2015
142.13
142.69
140.76
141.23
1,340,927
-1.64(-1.15%)
Apr 28, 2015
142.58
143.28
140.47
142.87
1,604,424
+0.44(+0.31%)
Apr 27, 2015
145.12
145.82
142.17
142.43
911,084
-2.18(-1.51%)
Apr 24, 2015
145.59
145.61
144.55
144.62
555,698
-0.76(-0.52%)
Apr 23, 2015
144.26
145.67
144.00
145.37
327,741
+0.86(+0.60%)
Apr 22, 2015
144.49
144.78
143.02
144.51
225,509
+0.15(+0.10%)
Apr 21, 2015
144.24
144.93
144.27
144.36
511,486
+0.12(+0.08%)
Apr 20, 2015
143.37
144.53
143.06
144.24
559,091
+1.47(+1.03%)
Apr 17, 2015
144.18
144.64
142.04
142.77
1,668,762
-2.45(-1.68%)
Apr 16, 2015
145.26
145.61
144.90
145.22
803,837
-0.26(-0.18%)
Apr 15, 2015
144.80
145.94
144.59
145.48
988,490
+1.22(+0.85%)
Apr 14, 2015
144.35
144.78
143.04
144.26
1,084,328
+0.08(+0.06%)
Apr 13, 2015
144.34
145.14
144.12
144.18
355,902
+0.09(+0.06%)
Apr 10, 2015
143.88
144.28
143.57
144.09
324,910
+0.75(+0.52%)
Apr 09, 2015
143.46
144.06
141.74
143.34
395,882
-0.12(-0.09%)
Apr 08, 2015
141.82
143.64
141.82
143.46
374,199
+1.63(+1.15%)
Apr 07, 2015
142.45
143.26
141.83
141.83
322,330
-0.68(-0.47%)
Apr 06, 2015
141.15
143.01
141.14
142.51
1,162,306
+0.53(+0.37%)
Apr 02, 2015
142.04
141.98
141.98
141.98
671,356
+0.09(+0.07%)
Apr 01, 2015
142.14
142.14
140.18
141.89
902,042
-0.17(-0.12%)
Mar 31, 2015
142.15
142.68
141.60
142.06
712,375
-0.77(-0.54%)
Mar 30, 2015
141.47
142.96
141.45
142.82
1,011,469
+2.17(+1.55%)
Mar 27, 2015
139.32
140.82
138.94
140.65
1,288,065
+1.34(+0.96%)
Mar 26, 2015
138.72
140.14
138.26
139.31
1,223,369
-0.22(-0.16%)
Mar 25, 2015
143.70
143.84
139.33
139.53
1,063,224
-4.06(-2.83%)
Mar 24, 2015
143.69
144.43
143.39
143.60
1,037,047
-0.10(-0.07%)
Mar 23, 2015
143.99
144.14
143.49
143.70
583,959
-0.33(-0.23%)
Mar 20, 2015
144.16
144.43
143.66
144.03
1,038,176
+0.76(+0.53%)
Mar 19, 2015
142.15
143.37
142.15
143.27
906,977
+0.80(+0.56%)
Mar 18, 2015
141.08
143.10
140.46
142.47
817,967
+1.09(+0.77%)
Mar 17, 2015
140.52
141.60
140.42
141.38
641,073
+0.34(+0.24%)
Mar 16, 2015
140.57
141.25
140.28
141.04
385,907
+1.09(+0.78%)
Mar 13, 2015
140.26
140.90
138.51
139.96
457,193
-0.47(-0.33%)
Mar 12, 2015
139.24
140.57
139.05
140.43
565,369
+1.98(+1.43%)
Mar 11, 2015
137.93
138.56
137.13
138.44
606,744
+0.85(+0.62%)
Mar 10, 2015
137.72
138.15
136.93
137.59
474,959
-1.55(-1.12%)
Mar 09, 2015
138.97
139.49
138.42
139.14
570,190
+0.53(+0.38%)
Mar 06, 2015
139.76
140.32
138.37
138.61
544,941
-1.83(-1.31%)
Mar 05, 2015
139.84
140.65
139.48
140.44
597,816
+0.75(+0.54%)
Mar 04, 2015
139.16
140.05
138.37
139.70
612,117
-0.09(-0.07%)
Mar 03, 2015
140.38
140.48
139.14
139.79
762,346
-1.01(-0.72%)
Mar 02, 2015
139.54
140.91
139.41
140.80
1,415,961
+1.26(+0.91%)
Feb 27, 2015
140.44
140.61
139.54
139.54
919,216
-0.97(-0.69%)
Feb 26, 2015
139.63
140.57
139.28
140.51
799,217
+0.65(+0.46%)
Feb 25, 2015
139.33
139.96
138.99
139.86
536,007
+0.52(+0.38%)
Feb 24, 2015
139.24
139.57
138.69
139.34
623,746
+0.18(+0.13%)
Feb 23, 2015
138.77
139.26
138.03
139.16
370,891
+0.09(+0.07%)
Feb 20, 2015
138.44
139.37
137.32
139.07
655,064
+0.39(+0.28%)
Feb 19, 2015
137.94
138.99
137.89
138.68
485,332
+0.41(+0.30%)
Feb 18, 2015
137.42
138.32
137.09
138.26
455,109
+0.36(+0.26%)
Feb 17, 2015
137.67
138.05
137.03
137.91
524,607
+0.60(+0.44%)
Feb 13, 2015
136.59
137.31
137.31
137.31
767,572
+1.03(+0.76%)
Feb 12, 2015
135.53
136.43
135.06
136.28
575,842
+1.53(+1.14%)
Feb 11, 2015
134.40
135.19
133.64
134.75
717,718
+0.08(+0.06%)
Feb 10, 2015
134.06
134.92
132.80
134.67
1,265,864
+1.30(+0.97%)
Feb 09, 2015
133.91
134.87
133.18
133.37
665,577
-0.99(-0.74%)
Feb 06, 2015
134.47
135.58
133.79
134.36
708,239
-0.11(-0.08%)
Feb 05, 2015
133.26
134.76
133.00
134.47
894,154
+1.87(+1.41%)
Feb 04, 2015
132.46
133.42
132.01
132.60
432,203
-0.38(-0.29%)
Feb 03, 2015
131.78
133.18
131.49
132.99
834,712
+2.02(+1.54%)
Feb 02, 2015
130.57
131.08
128.40
130.97
844,377
+0.82(+0.63%)
Jan 30, 2015
131.98
132.67
130.07
130.15
945,239
-2.84(-2.14%)
Jan 29, 2015
131.53
133.03
130.51
132.99
987,040
+1.80(+1.37%)
Jan 28, 2015
134.18
134.50
130.86
131.19
821,609
-2.09(-1.57%)
Jan 27, 2015
132.19
134.09
131.87
133.29
971,962
-0.64(-0.47%)
Jan 26, 2015
132.44
133.92
131.42
133.92
801,803
+1.44(+1.09%)
Jan 23, 2015
132.08
133.11
131.62
132.48
1,199,608
+0.41(+0.31%)
Jan 22, 2015
130.63
132.12
128.43
132.07
1,124,508
+2.42(+1.87%)
Jan 21, 2015
129.93
131.01
129.05
129.65
946,206
-0.66(-0.51%)
Jan 20, 2015
130.76
130.86
128.72
130.31
1,047,216
-0.15(-0.11%)
Jan 16, 2015
127.61
130.66
127.27
130.46
937,935
+2.53(+1.98%)
Jan 15, 2015
131.24
131.48
127.78
127.93
1,259,323
-3.01(-2.30%)
Jan 14, 2015
129.70
131.27
129.61
130.94
889,986
-0.50(-0.38%)
Jan 13, 2015
132.50
133.91
129.76
131.44
925,792
-0.02(-0.01%)
Jan 12, 2015
132.26
132.55
130.45
131.46
1,119,287
-0.43(-0.33%)
Jan 09, 2015
132.86
132.88
131.36
131.89
930,948
-0.94(-0.71%)
Jan 08, 2015
131.52
132.94
131.28
132.84
715,263
+2.53(+1.94%)
Jan 07, 2015
129.52
130.37
128.76
130.31
1,516,645
+1.95(+1.52%)
Jan 06, 2015
131.14
131.20
126.95
128.37
1,422,052
-2.37(-1.81%)
Jan 05, 2015
131.57
132.37
130.01
130.73
2,735,209
-1.56(-1.18%)
Jan 02, 2015
133.94
134.40
131.10
132.30
4,267,911
-0.91(-0.68%)
Dec 31, 2014
134.35
133.20
133.20
133.20
1,543,696
-0.66(-0.49%)
Dec 30, 2014
134.44
134.93
133.72
133.86
906,739
-0.86(-0.64%)
Dec 29, 2014
134.49
135.28
134.34
134.72
558,103
+0.27(+0.20%)
Dec 26, 2014
134.04
134.78
133.90
134.45
510,350
+0.91(+0.68%)
Dec 24, 2014
133.27
133.54
133.54
133.54
302,710
+0.68(+0.51%)
Dec 23, 2014
134.06
134.28
132.45
132.86
1,379,236
-0.34(-0.26%)
Dec 22, 2014
132.59
133.23
132.18
133.20
1,074,817
+0.98(+0.74%)
Dec 19, 2014
132.51
133.01
131.42
132.22
2,298,332
+0.03(+0.02%)
Dec 18, 2014
131.43
132.20
130.82
132.19
1,267,540
+2.29(+1.76%)
Dec 17, 2014
126.18
129.99
125.80
129.91
1,838,920
+4.13(+3.29%)
Dec 16, 2014
125.71
128.11
125.43
125.77
1,583,689
-0.45(-0.35%)
Dec 15, 2014
128.27
128.80
125.70
126.22
1,642,293
-1.44(-1.13%)
Dec 12, 2014
127.61
129.15
127.17
127.66
1,046,934
-1.34(-1.04%)
Dec 11, 2014
129.05
130.92
128.72
129.00
1,085,279
+0.67(+0.52%)
Dec 10, 2014
130.71
131.34
128.25
128.33
2,009,909
-2.85(-2.18%)
Dec 09, 2014
127.58
131.30
126.99
131.19
1,933,955
+2.39(+1.85%)
Dec 08, 2014
130.22
131.38
128.43
128.80
946,472
-1.75(-1.34%)
Dec 05, 2014
129.89
130.58
129.16
130.55
1,122,823
+1.15(+0.89%)
Dec 04, 2014
130.01
130.09
128.88
129.40
925,222
-0.68(-0.52%)
Dec 03, 2014
128.95
130.46
128.54
130.08
883,247
+1.29(+1.00%)
Dec 02, 2014
127.17
129.01
127.17
128.80
1,150,577
+1.77(+1.40%)
Dec 01, 2014
128.83
129.07
126.91
127.02
1,696,176
-2.38(-1.84%)
Nov 28, 2014
131.43
131.43
129.21
129.40
810,406
-1.67(-1.27%)
Nov 26, 2014
130.40
131.07
131.07
131.07
406,570
+0.56(+0.43%)
Nov 25, 2014
130.62
131.49
130.00
130.51
1,443,559
+0.03(+0.02%)
Nov 24, 2014
128.74
130.58
128.74
130.49
1,614,173
+1.88(+1.46%)
Nov 21, 2014
130.48
130.51
128.19
128.61
1,041,460
+0.25(+0.20%)
Nov 20, 2014
126.25
128.40
126.25
128.36
848,382
+1.41(+1.11%)
Nov 19, 2014
128.16
128.33
126.17
126.95
1,801,268
-1.38(-1.08%)
Nov 18, 2014
127.90
129.24
127.90
128.33
1,135,557
+0.97(+0.76%)
Nov 17, 2014
128.35
129.03
127.35
127.36
2,521,433
-1.28(-0.99%)
Nov 14, 2014
128.75
129.06
128.03
128.64
837,024
-0.19(-0.14%)
Nov 13, 2014
129.90
130.49
128.48
128.82
1,336,905
-1.07(-0.83%)
Nov 12, 2014
128.46
130.15
128.41
129.90
1,255,212
+0.60(+0.46%)
Nov 11, 2014
129.00
129.35
128.58
129.30
1,512,812
+0.27(+0.21%)
Nov 10, 2014
128.31
129.05
127.97
129.03
1,451,932
+0.74(+0.57%)
Nov 07, 2014
128.12
128.29
127.09
128.29
1,093,873
+0.03(+0.02%)
Nov 06, 2014
127.42
128.27
127.09
128.26
1,701,398
+0.85(+0.67%)
Nov 05, 2014
128.71
128.72
127.06
127.42
1,176,831
-0.22(-0.18%)
Nov 04, 2014
127.79
128.61
127.13
127.64
686,547
-0.60(-0.47%)
Nov 03, 2014
128.58
129.54
127.72
128.24
1,581,303
-0.20(-0.15%)
Oct 31, 2014
128.53
129.08
127.70
128.43
1,230,340
+1.97(+1.56%)
Oct 30, 2014
124.74
127.05
124.30
126.46
780,765
+1.25(+1.00%)
Oct 29, 2014
125.81
125.94
124.30
125.21
1,010,467
-0.50(-0.39%)
Oct 28, 2014
122.67
125.74
122.44
125.71
860,273
+3.61(+2.96%)
Oct 27, 2014
121.36
122.16
122.20
122.10
636,335
-0.10(-0.08%)
Oct 24, 2014
122.07
122.38
121.40
122.20
578,258
+0.29(+0.24%)
Oct 23, 2014
120.88
122.63
120.52
121.91
706,681
+2.52(+2.11%)
Oct 22, 2014
121.81
121.96
119.28
119.39
1,445,151
-2.05(-1.69%)
Oct 21, 2014
120.14
121.44
119.59
121.44
1,954,217
+2.15(+1.80%)
Oct 20, 2014
117.34
119.33
117.18
119.30
1,609,875
+1.55(+1.32%)
Oct 17, 2014
119.45
119.81
117.25
117.75
3,158,732
-0.26(-0.22%)
Oct 16, 2014
115.17
119.02
114.78
118.01
3,712,560
+1.33(+1.14%)
Oct 15, 2014
114.82
117.16
112.61
116.67
2,923,502
+1.86(+1.62%)
Oct 14, 2014
114.77
116.77
114.07
114.82
2,018,312
+1.17(+1.03%)
Oct 13, 2014
114.56
116.04
112.81
113.65
3,100,066
-0.89(-0.77%)
Oct 10, 2014
116.09
117.22
114.40
114.54
1,881,922
-1.91(-1.64%)
Oct 09, 2014
120.00
120.00
116.44
116.45
3,199,921
-3.44(-2.87%)
Oct 08, 2014
117.46
120.01
116.10
119.89
1,978,500
+2.21(+1.88%)
Oct 07, 2014
119.14
119.58
117.60
117.68
1,198,061
-2.32(-1.94%)
Oct 06, 2014
121.69
121.89
119.73
120.01
1,691,991
-1.45(-1.19%)
Oct 03, 2014
121.30
122.15
120.59
121.45
1,103,582
+1.24(+1.03%)
Oct 02, 2014
118.91
120.72
117.85
120.21
2,197,522
+1.25(+1.05%)
Oct 01, 2014
120.90
121.00
118.50
118.96
1,472,856
-2.06(-1.70%)
Sep 30, 2014
122.90
122.90
120.94
121.02
1,201,680
-1.94(-1.58%)
Sep 29, 2014
122.34
123.17
121.00
122.96
934,812
+0.36(+0.30%)
Sep 26, 2014
121.95
122.80
121.71
122.60
709,398
+1.08(+0.89%)
Sep 25, 2014
123.36
123.55
121.07
121.52
1,068,364
-2.17(-1.75%)
Sep 24, 2014
122.30
123.80
121.86
123.68
1,550,026
+1.60(+1.31%)
Sep 23, 2014
122.58
123.54
121.87
122.09
1,245,749
-1.11(-0.90%)
Sep 22, 2014
124.28
124.54
122.63
123.20
1,002,275
-1.83(-1.46%)
Sep 19, 2014
127.34
127.51
124.49
125.02
1,152,479
-1.69(-1.33%)
Sep 18, 2014
126.32
126.74
126.13
126.71
1,223,388
+0.85(+0.67%)
Sep 17, 2014
125.60
126.64
125.20
125.86
765,389
+0.51(+0.41%)
Sep 16, 2014
124.56
125.67
124.08
125.35
1,089,417
+0.50(+0.40%)
Sep 15, 2014
126.60
126.77
124.35
124.84
991,567
-1.75(-1.38%)
Sep 12, 2014
127.88
127.88
126.24
126.60
793,967
-1.22(-0.96%)
Sep 11, 2014
126.41
127.91
126.25
127.82
519,259
+0.73(+0.57%)
Sep 10, 2014
125.90
127.09
125.57
127.09
859,696
+1.10(+0.87%)
Sep 09, 2014
127.41
127.41
125.77
125.99
698,462
-1.64(-1.28%)
Sep 08, 2014
127.03
127.78
126.66
127.63
746,420
+0.54(+0.42%)
Sep 05, 2014
126.75
127.17
125.71
127.09
631,417
+0.27(+0.21%)
Sep 04, 2014
127.77
128.55
126.54
126.82
824,191
-0.59(-0.46%)
Sep 03, 2014
129.00
129.00
127.21
127.41
860,802
-0.96(-0.75%)
Sep 02, 2014
128.17
128.54
127.50
128.37
1,289,660
+0.77(+0.61%)
Aug 29, 2014
127.09
127.59
127.59
127.59
868,111
+0.82(+0.65%)
Aug 28, 2014
126.99
127.17
126.42
126.77
1,243,866
-0.68(-0.53%)
Aug 27, 2014
127.78
128.06
127.22
127.45
1,857,263
-0.37(-0.29%)
Aug 26, 2014
126.71
128.02
126.66
127.83
779,484
+1.31(+1.04%)
Aug 25, 2014
126.62
127.22
126.02
126.51
1,396,885
+0.90(+0.72%)
Aug 22, 2014
125.30
126.08
124.73
125.61
853,380
+0.16(+0.13%)
Aug 21, 2014
125.34
126.16
124.14
125.45
1,331,598
-0.15(-0.12%)
Aug 20, 2014
125.53
125.89
124.93
125.60
910,581
-0.70(-0.55%)
Aug 19, 2014
126.10
126.58
125.87
126.30
947,181
+0.44(+0.35%)
Aug 18, 2014
125.15
125.91
124.71
125.86
775,829
+1.99(+1.61%)
Aug 15, 2014
125.12
125.34
122.53
123.87
1,169,953
-0.24(-0.20%)
Aug 14, 2014
124.00
124.33
123.63
124.11
372,751
+0.09(+0.07%)
Aug 13, 2014
123.30
124.19
123.05
124.02
406,844
+1.12(+0.91%)
Aug 12, 2014
123.30
124.03
122.37
122.90
586,590
-0.98(-0.79%)
Aug 11, 2014
123.22
124.75
122.94
123.88
1,084,538
+1.35(+1.10%)
Aug 08, 2014
121.29
122.67
121.04
122.53
1,240,545
+1.32(+1.09%)
Aug 07, 2014
122.10
122.68
120.75
121.20
2,206,357
-0.61(-0.50%)
Aug 06, 2014
120.66
122.71
120.47
121.81
867,487
+0.27(+0.22%)
Aug 05, 2014
121.12
122.44
120.58
121.54
1,625,424
-0.15(-0.12%)
Aug 04, 2014
120.60
121.90
119.65
121.69
721,027
+1.32(+1.10%)
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
.