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 (%)
Apr 30, 2015
99.02
99.91
98.60
99.74
16,258,508
+0.17(+0.17%)
Apr 29, 2015
99.63
100.13
99.21
99.57
14,584,480
-1.24(-1.23%)
Apr 28, 2015
101.50
101.95
100.78
100.80
9,425,630
-1.41(-1.38%)
Apr 27, 2015
102.21
102.55
101.66
102.21
5,474,106
+0.00(+0.00%)
Apr 24, 2015
101.87
102.50
101.83
102.21
6,027,339
+0.63(+0.62%)
Apr 23, 2015
101.20
102.04
101.05
101.58
8,641,796
+0.44(+0.43%)
Apr 22, 2015
102.55
102.59
101.00
101.14
12,258,494
-1.57(-1.53%)
Apr 21, 2015
103.18
103.30
102.60
102.71
5,763,079
-0.47(-0.45%)
Apr 20, 2015
103.69
103.75
102.89
103.18
6,250,110
-0.92(-0.88%)
Apr 17, 2015
102.76
104.29
102.71
104.09
9,178,943
+1.18(+1.15%)
Apr 16, 2015
103.60
103.63
102.48
102.92
8,947,512
-0.52(-0.50%)
Apr 15, 2015
103.78
103.95
103.20
103.43
5,588,131
-0.09(-0.08%)
Apr 14, 2015
103.98
104.42
103.33
103.52
7,671,916
+0.73(+0.71%)
Apr 13, 2015
102.57
102.93
102.46
102.79
5,064,574
+0.14(+0.14%)
Apr 10, 2015
103.20
103.30
102.60
102.65
6,115,675
+0.15(+0.15%)
Apr 09, 2015
103.64
103.67
102.26
102.50
8,188,197
-1.35(-1.30%)
Apr 08, 2015
103.75
104.02
102.96
103.84
6,792,179
+0.03(+0.03%)
Apr 07, 2015
103.13
103.91
102.83
103.81
6,017,133
+0.86(+0.84%)
Apr 06, 2015
104.08
104.12
102.72
102.95
7,480,472
-0.58(-0.56%)
Apr 02, 2015
103.53
103.53
103.53
0
-1.11(-1.06%)
Apr 01, 2015
104.00
104.91
103.98
104.63
11,710,797
+1.36(+1.31%)
Mar 31, 2015
102.92
103.49
102.66
103.28
8,661,001
+0.22(+0.22%)
Mar 30, 2015
103.44
103.52
102.80
103.06
8,871,442
-0.51(-0.50%)
Mar 27, 2015
102.75
103.62
102.72
103.57
10,006,944
+1.27(+1.24%)
Mar 26, 2015
103.56
103.63
102.08
102.30
12,067,557
-1.62(-1.56%)
Mar 25, 2015
104.88
104.91
103.89
103.92
7,131,019
-0.89(-0.84%)
Mar 24, 2015
104.18
104.82
103.90
104.80
8,494,905
+1.00(+0.97%)
Mar 23, 2015
104.08
104.11
103.51
103.80
7,030,131
-0.13(-0.12%)
Mar 20, 2015
103.70
104.08
103.63
103.92
7,534,084
+0.55(+0.53%)
Mar 19, 2015
103.68
104.01
102.94
103.38
12,076,988
-0.53(-0.51%)
Mar 18, 2015
102.66
103.94
101.63
103.91
17,691,410
+1.97(+1.93%)
Mar 17, 2015
101.59
102.03
101.37
101.94
7,989,851
+0.84(+0.83%)
Mar 16, 2015
101.10
101.27
100.57
101.10
8,066,398
+0.97(+0.96%)
Mar 13, 2015
100.17
100.83
99.96
100.14
9,170,846
-0.31(-0.31%)
Mar 12, 2015
101.31
101.31
100.14
100.45
13,028,745
-0.07(-0.07%)
Mar 11, 2015
99.78
100.72
99.67
100.52
8,431,700
+0.73(+0.73%)
Mar 10, 2015
99.55
99.92
99.38
99.79
11,738,916
+1.30(+1.32%)
Mar 09, 2015
98.53
98.68
98.09
98.50
11,248,521
+0.90(+0.92%)
Mar 06, 2015
98.52
98.65
97.18
97.59
25,337,682
-2.20(-2.21%)
Mar 05, 2015
99.99
100.27
99.49
99.80
7,649,551
-0.13(-0.13%)
Mar 04, 2015
99.89
99.70
99.93
8,198,608
+0.03(+0.03%)
Mar 03, 2015
99.87
99.89
10,880,509
-0.36(-0.36%)
Mar 02, 2015
101.94
102.00
100.18
100.26
14,328,621
-1.90(-1.86%)
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%)
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
.