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
(NY:
)
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 (%)
Jan 31, 2014
82.70
82.86
82.44
82.76
19,220,484
+0.55(+0.67%)
Jan 30, 2014
82.14
82.29
81.87
82.21
7,793,365
-0.24(-0.29%)
Jan 29, 2014
82.07
82.66
81.78
82.45
15,314,596
+0.67(+0.82%)
Jan 28, 2014
81.72
81.78
81.44
81.78
7,406,361
+0.20(+0.24%)
Jan 27, 2014
81.95
82.24
81.56
81.58
12,056,165
-0.57(-0.70%)
Jan 24, 2014
81.93
82.16
81.78
82.15
15,064,452
+0.53(+0.65%)
Jan 23, 2014
80.93
81.85
80.93
81.63
16,956,056
+1.14(+1.42%)
Jan 22, 2014
80.54
80.83
80.44
80.49
6,077,196
-0.20(-0.25%)
Jan 21, 2014
80.60
80.82
80.56
80.69
8,419,246
+0.06(+0.08%)
Jan 17, 2014
80.62
80.62
80.62
0
+0.34(+0.42%)
Jan 16, 2014
80.14
80.31
80.04
80.29
9,333,598
+0.54(+0.67%)
Jan 15, 2014
79.84
79.88
79.44
79.75
9,821,684
-0.08(-0.11%)
Jan 14, 2014
79.99
80.13
79.79
79.84
13,467,455
-0.37(-0.46%)
Jan 13, 2014
79.88
80.36
79.85
80.20
12,647,896
+0.40(+0.50%)
Jan 10, 2014
79.32
79.91
79.26
79.81
17,266,664
+0.94(+1.19%)
Jan 09, 2014
78.71
78.88
78.35
78.87
9,142,985
+0.46(+0.58%)
Jan 08, 2014
78.31
78.49
78.04
78.41
11,136,219
-0.21(-0.27%)
Jan 07, 2014
78.59
78.72
78.39
78.62
5,790,310
+0.20(+0.25%)
Jan 06, 2014
78.25
78.73
78.25
78.42
10,199,262
+0.33(+0.42%)
Jan 03, 2014
77.82
78.31
77.78
78.09
5,342,869
+0.00(+0.00%)
Jan 02, 2014
77.75
78.26
77.73
78.09
11,224,947
+0.24(+0.30%)
Dec 31, 2013
77.86
77.86
77.86
0
-0.50(-0.63%)
Dec 30, 2013
78.08
78.41
78.03
78.35
5,876,497
+0.54(+0.69%)
Dec 27, 2013
78.02
78.20
77.73
77.82
6,221,302
-0.22(-0.28%)
Dec 26, 2013
78.23
78.24
77.97
78.04
6,077,462
-0.30(-0.39%)
Dec 24, 2013
78.65
78.74
78.32
78.34
6,427,674
-0.63(-0.80%)
Dec 23, 2013
79.27
79.55
78.97
78.97
8,372,363
-0.45(-0.57%)
Dec 20, 2013
79.01
79.45
78.70
79.42
16,309,980
+1.20(+1.54%)
Dec 19, 2013
78.37
78.48
78.05
78.22
8,805,228
-0.08(-0.10%)
Dec 18, 2013
78.35
79.02
78.06
78.30
17,026,496
-0.40(-0.50%)
Dec 17, 2013
78.16
78.78
78.16
78.69
7,894,049
+0.35(+0.45%)
Dec 16, 2013
78.91
79.00
78.27
78.34
8,369,454
-0.29(-0.37%)
Dec 13, 2013
78.58
78.70
78.31
78.63
8,494,112
+0.38(+0.49%)
Dec 12, 2013
78.50
78.59
78.19
78.25
8,148,027
-0.30(-0.38%)
Dec 11, 2013
78.89
79.06
78.49
78.55
10,665,444
-0.61(-0.77%)
Dec 10, 2013
79.12
79.20
78.81
79.16
9,240,781
+0.56(+0.72%)
Dec 09, 2013
78.40
78.65
78.34
78.59
7,451,074
+0.18(+0.23%)
Dec 06, 2013
78.14
78.46
77.98
78.41
9,649,960
+0.37(+0.48%)
Dec 05, 2013
78.08
78.36
77.88
78.04
9,773,018
-0.22(-0.28%)
Dec 04, 2013
78.28
78.51
78.00
78.26
11,159,517
-0.75(-0.95%)
Dec 03, 2013
79.01
79.20
78.82
79.01
6,663,132
+0.29(+0.37%)
Dec 02, 2013
79.08
79.17
78.64
78.72
9,879,750
-0.62(-0.78%)
Nov 29, 2013
79.06
79.45
78.96
79.34
6,693,500
+0.02(+0.03%)
Nov 27, 2013
79.52
79.53
78.97
79.32
7,982,281
-0.14(-0.17%)
Nov 26, 2013
79.37
79.71
79.36
79.45
8,765,976
+0.30(+0.37%)
Nov 25, 2013
78.88
79.32
78.88
79.16
4,944,087
+0.23(+0.29%)
Nov 22, 2013
78.61
79.10
78.60
78.93
10,466,904
+0.73(+0.93%)
Nov 21, 2013
77.87
78.38
77.60
78.20
11,720,647
+0.13(+0.17%)
Nov 20, 2013
79.32
79.64
77.97
78.07
18,679,228
-1.35(-1.70%)
Nov 19, 2013
79.72
79.86
79.31
79.42
9,544,123
-0.61(-0.76%)
Nov 18, 2013
79.49
80.07
79.49
80.03
7,171,471
+0.48(+0.60%)
Nov 15, 2013
79.50
79.56
79.24
79.55
8,352,850
+0.16(+0.20%)
Nov 14, 2013
79.23
79.85
79.11
79.39
11,707,295
+0.77(+0.99%)
Nov 12, 2013
78.40
78.69
78.38
78.62
6,370,985
+0.36(+0.47%)
Nov 11, 2013
78.64
78.68
78.21
78.25
6,453,478
-0.30(-0.38%)
Nov 08, 2013
78.98
79.08
78.54
78.55
22,235,186
-1.94(-2.41%)
Nov 07, 2013
79.80
80.56
79.74
80.49
10,386,974
+0.68(+0.85%)
Nov 06, 2013
79.71
79.86
79.52
79.81
7,427,380
+0.04(+0.05%)
Nov 05, 2013
80.36
80.39
79.75
79.77
11,522,241
-0.96(-1.19%)
Nov 04, 2013
80.87
81.03
80.69
80.74
6,228,504
+0.08(+0.09%)
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
.