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 (%)
Feb 27, 2015
101.76
102.23
101.17
102.16
11,696,513
+0.85(+0.84%)
Feb 26, 2015
102.67
101.27
101.31
13,968,098
-1.40(-1.37%)
Feb 25, 2015
102.11
102.83
101.81
102.71
10,166,976
+0.44(+0.43%)
Feb 24, 2015
100.68
102.37
100.31
102.27
15,161,055
+1.33(+1.31%)
Feb 23, 2015
100.31
101.09
100.29
100.95
9,506,887
+1.14(+1.15%)
Feb 20, 2015
100.20
100.96
99.38
99.80
15,852,012
+0.29(+0.29%)
Feb 19, 2015
99.99
100.52
99.51
99.51
10,878,181
-0.66(-0.66%)
Feb 18, 2015
100.02
100.75
99.75
100.17
17,759,180
+0.59(+0.59%)
Feb 17, 2015
100.80
100.90
99.31
99.58
18,971,722
-1.52(-1.51%)
Feb 13, 2015
101.10
101.10
101.10
0
-1.05(-1.03%)
Feb 12, 2015
102.26
102.96
102.10
102.15
15,908,317
-0.34(-0.33%)
Feb 11, 2015
102.30
102.74
101.71
102.49
8,245,767
+0.19(+0.18%)
Feb 10, 2015
102.64
102.90
102.09
102.30
10,497,862
-0.82(-0.80%)
Feb 09, 2015
104.08
104.09
103.12
103.12
10,169,637
-0.17(-0.16%)
Feb 06, 2015
104.15
104.39
103.00
103.29
17,351,950
-1.86(-1.77%)
Feb 05, 2015
105.69
105.87
104.98
105.15
10,562,450
-1.17(-1.10%)
Feb 04, 2015
105.28
106.47
104.99
106.32
14,396,027
+0.18(+0.17%)
Feb 03, 2015
106.99
107.09
105.98
106.14
17,754,670
-2.30(-2.12%)
Feb 02, 2015
107.82
108.78
107.78
108.43
17,357,514
-0.41(-0.38%)
Jan 30, 2015
106.94
109.02
107.98
108.84
18,893,370
+1.90(+1.77%)
Jan 29, 2015
107.14
107.58
106.62
106.94
11,270,296
-0.71(-0.66%)
Jan 28, 2015
106.06
108.16
106.02
107.65
15,538,017
+1.73(+1.63%)
Jan 27, 2015
106.83
107.15
105.59
105.92
10,264,320
+0.16(+0.16%)
Jan 26, 2015
106.13
106.41
105.51
105.76
7,579,877
-0.32(-0.30%)
Jan 23, 2015
105.71
106.36
105.59
106.08
9,318,343
+1.46(+1.39%)
Jan 22, 2015
104.12
104.62
12,956,844
-0.38(-0.36%)
Jan 21, 2015
106.72
104.65
105.00
12,455,024
-1.23(-1.16%)
Jan 20, 2015
105.58
106.35
105.53
106.23
9,846,937
+1.39(+1.33%)
Jan 16, 2015
105.73
106.01
104.71
104.84
11,930,270
-1.35(-1.27%)
Jan 15, 2015
106.28
106.19
14,539,185
+1.64(+1.57%)
Jan 14, 2015
105.25
105.57
104.45
104.54
15,654,651
+0.79(+0.76%)
Jan 13, 2015
103.76
10,494,221
+0.00(+0.00%)
Jan 12, 2015
103.11
104.14
103.05
103.76
8,452,147
+0.59(+0.57%)
Jan 09, 2015
101.69
103.20
101.57
103.17
11,940,876
+1.12(+1.10%)
Jan 08, 2015
102.61
102.62
101.87
102.05
10,228,275
-1.37(-1.32%)
Jan 07, 2015
102.88
103.88
102.46
103.42
12,396,399
-0.20(-0.20%)
Jan 06, 2015
102.88
104.28
102.47
103.62
23,286,750
+1.83(+1.80%)
Jan 05, 2015
100.76
102.03
100.72
101.79
12,435,988
+1.57(+1.57%)
Jan 02, 2015
99.40
100.48
99.29
100.22
11,983,025
+1.10(+1.11%)
Dec 31, 2014
99.11
99.11
99.11
0
+0.19(+0.19%)
Dec 30, 2014
99.16
99.34
98.81
98.92
5,555,182
+0.27(+0.27%)
Dec 29, 2014
98.32
98.91
98.24
98.66
5,171,710
+0.73(+0.75%)
Dec 26, 2014
98.03
98.07
97.62
97.92
3,711,439
+0.36(+0.37%)
Dec 24, 2014
97.56
97.56
97.56
0
+0.53(+0.54%)
Dec 23, 2014
98.53
98.65
97.00
97.03
9,427,849
-1.96(-1.98%)
Dec 22, 2014
98.53
99.12
98.43
99.00
5,243,607
+0.13(+0.14%)
Dec 19, 2014
97.85
98.93
97.74
98.86
10,050,897
+1.31(+1.34%)
Dec 18, 2014
98.13
98.26
97.55
97.55
16,242,891
-1.77(-1.78%)
Dec 17, 2014
99.68
99.90
98.73
99.32
14,715,485
-0.90(-0.90%)
Dec 16, 2014
100.32
99.25
100.22
9,454,006
+1.23(+1.24%)
Dec 15, 2014
98.68
99.52
98.52
99.00
11,951,535
-0.20(-0.21%)
Dec 12, 2014
98.53
99.24
98.20
99.20
11,862,509
+1.33(+1.36%)
Dec 11, 2014
97.19
97.87
96.84
97.87
10,002,510
+0.40(+0.41%)
Dec 10, 2014
96.75
97.71
96.67
97.47
8,197,854
+0.71(+0.73%)
Dec 09, 2014
97.08
97.37
96.58
96.77
8,453,356
+0.49(+0.51%)
Dec 08, 2014
95.37
96.48
95.15
96.27
7,665,272
+1.16(+1.22%)
Dec 05, 2014
95.49
95.51
94.66
95.11
10,224,398
-0.56(-0.58%)
Dec 04, 2014
94.84
95.67
94.74
95.67
5,411,539
+0.79(+0.84%)
Dec 03, 2014
94.49
94.88
94.36
94.87
6,198,287
+0.37(+0.39%)
Dec 02, 2014
94.91
94.92
94.48
94.51
7,329,268
-0.93(-0.97%)
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
.