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
Berkshire Hathaway
(NY:
BRK-B
)
416.94
+3.82 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
83.20
83.72
83.05
83.30
2,969,720
+0.03(+0.04%)
Apr 28, 2011
82.95
83.30
82.62
83.27
3,450,826
+0.28(+0.34%)
Apr 27, 2011
82.93
83.06
82.32
82.99
3,461,043
+0.07(+0.08%)
Apr 26, 2011
82.45
83.20
82.36
82.92
3,560,046
+0.54(+0.66%)
Apr 25, 2011
82.44
82.50
81.92
82.38
2,341,479
+0.02(+0.02%)
Apr 21, 2011
82.05
82.40
81.69
82.36
3,194,977
+0.64(+0.78%)
Apr 20, 2011
81.31
81.90
81.11
81.72
4,565,459
+1.22(+1.52%)
Apr 19, 2011
80.28
80.75
80.00
80.50
3,029,122
+0.20(+0.25%)
Apr 18, 2011
80.12
80.51
79.78
80.30
4,477,778
-0.59(-0.73%)
Apr 15, 2011
81.14
81.49
80.75
80.89
4,564,816
+0.15(+0.19%)
Apr 14, 2011
80.55
81.02
80.39
80.74
3,740,016
-0.02(-0.02%)
Apr 13, 2011
81.88
81.93
80.76
80.76
4,411,781
-0.92(-1.13%)
Apr 12, 2011
81.80
82.23
81.50
81.68
3,139,209
-0.58(-0.71%)
Apr 11, 2011
81.96
82.41
81.80
82.26
3,705,102
+0.46(+0.56%)
Apr 08, 2011
82.15
82.16
81.59
81.80
3,281,522
+0.17(+0.21%)
Apr 07, 2011
81.82
82.22
81.51
81.63
3,668,099
-0.36(-0.44%)
Apr 06, 2011
82.20
82.35
81.62
81.99
5,397,454
-0.05(-0.06%)
Apr 05, 2011
82.98
82.98
81.85
82.04
4,846,468
-1.06(-1.28%)
Apr 04, 2011
83.98
83.98
82.63
83.10
5,218,302
-0.58(-0.69%)
Apr 01, 2011
84.09
84.09
83.27
83.68
5,099,997
+0.05(+0.06%)
Mar 31, 2011
83.94
84.44
83.41
83.63
10,527,952
-1.83(-2.14%)
Mar 30, 2011
84.82
85.51
84.72
85.46
3,457,734
+0.75(+0.89%)
Mar 29, 2011
84.21
84.71
83.75
84.71
2,688,283
+0.34(+0.40%)
Mar 28, 2011
85.13
85.36
84.34
84.37
2,377,324
-0.87(-1.02%)
Mar 25, 2011
85.43
85.43
84.82
85.24
2,366,871
+0.08(+0.09%)
Mar 24, 2011
85.02
85.35
84.73
85.16
2,647,643
+0.42(+0.50%)
Mar 23, 2011
84.80
85.16
83.85
84.74
3,335,188
-0.24(-0.28%)
Mar 22, 2011
85.28
85.51
84.90
84.98
3,091,022
-0.19(-0.22%)
Mar 21, 2011
84.68
85.20
84.63
85.17
4,710,000
+1.69(+2.02%)
Mar 18, 2011
83.88
84.33
82.92
83.48
7,252,297
+0.75(+0.91%)
Mar 17, 2011
82.21
83.05
81.61
82.73
5,421,385
+1.78(+2.20%)
Mar 16, 2011
82.55
82.70
80.91
80.95
7,926,116
-1.57(-1.90%)
Mar 15, 2011
82.56
83.27
82.41
82.52
6,731,961
-1.69(-2.01%)
Mar 14, 2011
84.69
84.83
83.80
84.21
4,799,317
-1.09(-1.28%)
Mar 11, 2011
84.20
85.52
84.00
85.30
4,223,051
+0.32(+0.38%)
Mar 10, 2011
85.30
85.55
84.98
84.98
4,650,839
-1.04(-1.21%)
Mar 09, 2011
86.00
86.26
85.43
86.02
2,546,053
-0.33(-0.38%)
Mar 08, 2011
85.38
86.47
85.25
86.35
4,052,252
+1.31(+1.54%)
Mar 07, 2011
85.78
86.26
85.00
85.04
3,665,477
-0.46(-0.54%)
Mar 04, 2011
86.45
86.66
85.01
85.50
4,699,877
-1.20(-1.38%)
Mar 03, 2011
85.80
86.91
85.53
86.70
4,718,678
+1.41(+1.65%)
Mar 02, 2011
85.00
85.77
84.62
85.29
3,635,731
+0.04(+0.05%)
Mar 01, 2011
87.54
87.61
85.13
85.25
6,301,267
-1.99(-2.28%)
Feb 28, 2011
86.46
87.65
85.55
87.24
7,638,342
+2.37(+2.79%)
Feb 25, 2011
83.65
85.25
83.41
84.87
4,621,332
+1.51(+1.81%)
Feb 24, 2011
82.84
83.88
82.48
83.36
3,999,296
+0.50(+0.60%)
Feb 23, 2011
83.30
83.60
82.10
82.86
4,073,306
-0.31(-0.37%)
Feb 22, 2011
84.16
84.68
83.01
83.17
5,621,261
-1.88(-2.21%)
Feb 18, 2011
85.07
85.18
84.71
85.05
4,107,304
+0.12(+0.14%)
Feb 17, 2011
84.78
85.30
84.60
84.93
2,135,270
-0.03(-0.04%)
Feb 16, 2011
85.18
85.36
84.61
84.96
2,714,936
-0.02(-0.02%)
Feb 15, 2011
85.19
85.49
84.52
84.98
3,356,812
-0.32(-0.38%)
Feb 14, 2011
84.94
85.50
84.84
85.30
3,177,586
+0.39(+0.46%)
Feb 11, 2011
84.27
84.96
83.67
84.91
3,937,349
+0.46(+0.54%)
Feb 10, 2011
83.75
84.48
83.40
84.45
3,217,306
+0.56(+0.67%)
Feb 09, 2011
83.89
84.18
83.35
83.89
4,091,131
-0.38(-0.45%)
Feb 08, 2011
84.01
84.65
83.71
84.27
3,593,571
+0.58(+0.69%)
Feb 07, 2011
83.28
84.11
83.28
83.69
3,891,124
+0.52(+0.63%)
Feb 04, 2011
82.90
83.19
82.48
83.17
2,582,643
+0.15(+0.18%)
Feb 03, 2011
82.30
83.39
82.21
83.02
2,788,361
+0.57(+0.69%)
Feb 02, 2011
83.01
83.88
82.40
82.45
3,616,161
-0.90(-1.08%)
Feb 01, 2011
82.06
83.50
82.06
83.35
4,630,820
+1.60(+1.96%)
Jan 31, 2011
81.93
82.31
81.52
81.75
3,434,645
+0.19(+0.23%)
Jan 28, 2011
83.23
83.35
81.47
81.56
5,263,344
-1.30(-1.57%)
Jan 27, 2011
82.74
83.23
82.65
82.86
2,817,754
-0.21(-0.25%)
Jan 26, 2011
83.33
83.48
82.91
83.07
3,325,340
-0.18(-0.22%)
Jan 25, 2011
82.84
83.27
82.17
83.25
3,863,645
+0.31(+0.37%)
Jan 24, 2011
81.35
83.39
81.29
82.94
7,143,416
+2.49(+3.10%)
Jan 21, 2011
81.18
81.18
80.22
80.45
4,444,617
-0.28(-0.35%)
Jan 20, 2011
80.82
81.37
80.50
80.73
3,676,554
-0.19(-0.23%)
Jan 19, 2011
81.81
81.82
80.50
80.92
3,932,003
-0.90(-1.10%)
Jan 18, 2011
81.52
82.10
81.50
81.82
4,249,358
+0.17(+0.21%)
Jan 14, 2011
80.63
81.67
80.58
81.65
4,787,268
+0.95(+1.18%)
Jan 13, 2011
80.73
80.89
80.29
80.70
3,303,794
-0.04(-0.05%)
Jan 12, 2011
79.92
80.74
79.71
80.74
5,436,460
+1.34(+1.69%)
Jan 11, 2011
79.69
80.02
79.21
79.40
3,481,515
-0.25(-0.31%)
Jan 10, 2011
79.52
79.97
79.14
79.65
3,521,778
-0.09(-0.11%)
Jan 07, 2011
80.61
80.70
79.50
79.74
3,809,842
-0.88(-1.09%)
Jan 06, 2011
80.93
80.98
80.37
80.62
3,937,922
-0.29(-0.36%)
Jan 05, 2011
79.99
80.91
79.80
80.91
4,107,999
+0.74(+0.92%)
Jan 04, 2011
80.33
80.39
79.72
80.17
4,020,358
-0.24(-0.30%)
Jan 03, 2011
80.50
80.84
80.22
80.41
5,573,470
+0.30(+0.37%)
Dec 31, 2010
79.27
80.11
79.20
80.11
2,935,348
+0.71(+0.89%)
Dec 30, 2010
80.05
80.05
79.29
79.40
2,508,578
-0.49(-0.61%)
Dec 29, 2010
79.93
80.06
79.75
79.89
1,816,054
-0.10(-0.13%)
Dec 28, 2010
80.14
80.22
79.87
79.99
1,792,438
-0.17(-0.21%)
Dec 27, 2010
79.81
80.18
79.58
80.16
2,218,758
+0.30(+0.38%)
Dec 23, 2010
80.11
80.11
79.67
79.86
2,607,610
-0.28(-0.35%)
Dec 22, 2010
80.41
80.74
79.80
80.14
3,737,512
-0.35(-0.43%)
Dec 21, 2010
79.70
80.58
79.59
80.49
4,024,265
+0.92(+1.16%)
Dec 20, 2010
79.95
80.03
79.30
79.57
3,206,285
-0.38(-0.48%)
Dec 17, 2010
79.73
80.05
79.32
79.95
6,829,684
+0.07(+0.09%)
Dec 16, 2010
79.61
79.93
79.20
79.88
3,950,691
+0.33(+0.41%)
Dec 15, 2010
79.96
80.17
79.48
79.55
4,341,477
-0.69(-0.86%)
Dec 14, 2010
80.33
80.66
79.91
80.24
3,183,503
-0.10(-0.12%)
Dec 13, 2010
80.66
80.88
80.16
80.34
4,014,659
-0.34(-0.42%)
Dec 10, 2010
80.47
80.72
79.84
80.68
3,627,395
+0.19(+0.24%)
Dec 09, 2010
80.66
80.75
79.85
80.49
3,846,400
-0.05(-0.06%)
Dec 08, 2010
79.77
80.54
79.50
80.54
3,890,101
+0.67(+0.84%)
Dec 07, 2010
80.84
81.15
79.79
79.87
4,981,719
-0.51(-0.63%)
Dec 06, 2010
80.73
81.39
80.21
80.38
2,399,100
-0.52(-0.64%)
Dec 03, 2010
80.80
81.17
80.20
80.90
4,085,400
-0.52(-0.64%)
Dec 02, 2010
80.94
81.42
80.76
81.42
4,911,494
+0.74(+0.92%)
Dec 01, 2010
80.72
81.92
80.25
80.68
6,657,715
+1.00(+1.26%)
Nov 30, 2010
79.06
80.58
79.05
79.68
6,805,614
+0.17(+0.21%)
Nov 29, 2010
79.04
79.89
78.82
79.51
4,088,339
-0.25(-0.31%)
Nov 26, 2010
79.41
79.86
79.40
79.76
1,849,731
-0.54(-0.67%)
Nov 24, 2010
79.98
80.30
80.30
80.30
3,291,848
+0.71(+0.89%)
Nov 23, 2010
79.49
79.90
79.02
79.59
4,322,292
-0.41(-0.51%)
Nov 22, 2010
80.11
80.55
79.70
80.00
3,514,801
-0.77(-0.95%)
Nov 19, 2010
80.52
81.03
80.30
80.77
4,219,282
-0.09(-0.11%)
Nov 18, 2010
80.20
80.97
80.03
80.86
3,925,723
+1.33(+1.67%)
Nov 17, 2010
80.13
80.33
79.52
79.53
3,754,508
-0.38(-0.48%)
Nov 16, 2010
80.06
80.30
79.65
79.91
5,644,880
-0.48(-0.60%)
Nov 15, 2010
80.48
80.99
80.07
80.39
3,626,265
+0.14(+0.17%)
Nov 12, 2010
80.95
80.96
80.16
80.25
3,351,923
-0.88(-1.08%)
Nov 11, 2010
81.30
81.60
80.90
81.13
2,957,063
-0.48(-0.59%)
Nov 10, 2010
80.64
82.17
80.64
81.61
5,663,067
+0.76(+0.94%)
Nov 09, 2010
82.27
82.41
80.60
80.85
5,320,234
-1.47(-1.79%)
Nov 08, 2010
83.05
83.27
81.89
82.32
4,947,204
-1.40(-1.67%)
Nov 05, 2010
82.64
83.80
82.46
83.72
6,013,201
+0.76(+0.92%)
Nov 04, 2010
82.15
83.09
81.69
82.96
7,622,610
+1.69(+2.08%)
Nov 03, 2010
80.79
81.50
80.24
81.27
4,399,148
+0.85(+1.06%)
Nov 02, 2010
80.32
80.61
80.00
80.42
3,799,814
+0.52(+0.65%)
Nov 01, 2010
79.76
81.31
79.58
79.90
4,332,803
+0.34(+0.43%)
Oct 29, 2010
80.04
80.18
78.72
79.56
6,116,509
-0.54(-0.67%)
Oct 28, 2010
81.08
81.10
80.07
80.10
4,382,195
-0.45(-0.56%)
Oct 27, 2010
81.67
81.72
80.13
80.55
5,965,810
-2.78(-3.34%)
Oct 25, 2010
83.52
84.00
83.28
83.33
3,548,253
-0.01(-0.01%)
Oct 22, 2010
83.07
83.43
82.58
83.34
2,683,488
+0.33(+0.40%)
Oct 21, 2010
82.83
83.48
82.50
83.01
4,055,082
+0.09(+0.11%)
Oct 20, 2010
82.55
83.24
82.25
82.92
4,310,212
+0.56(+0.68%)
Oct 19, 2010
82.91
83.43
82.01
82.36
4,953,375
-1.14(-1.37%)
Oct 18, 2010
83.22
84.00
83.11
83.50
3,833,237
+0.13(+0.16%)
Oct 15, 2010
84.11
84.25
82.97
83.37
5,857,176
-0.24(-0.29%)
Oct 14, 2010
83.79
84.45
83.19
83.61
5,266,448
-0.05(-0.06%)
Oct 13, 2010
83.52
83.87
83.21
83.66
5,063,352
+0.36(+0.43%)
Oct 12, 2010
82.64
83.35
82.30
83.30
3,502,443
+0.35(+0.42%)
Oct 11, 2010
83.05
83.30
82.58
82.95
1,959,890
-0.21(-0.25%)
Oct 08, 2010
83.16
83.42
82.63
83.16
3,495,855
-0.01(-0.01%)
Oct 07, 2010
83.83
83.85
82.58
83.17
3,371,137
-0.37(-0.44%)
Oct 06, 2010
83.26
83.54
82.82
83.54
3,362,080
+0.11(+0.13%)
Oct 05, 2010
82.59
83.73
81.75
83.43
6,900
+1.32(+1.61%)
Oct 04, 2010
82.41
82.85
81.48
82.11
3,858,280
-0.60(-0.73%)
Oct 01, 2010
82.71
83.48
82.33
82.71
4,520,929
+0.03(+0.03%)
Sep 30, 2010
82.83
83.77
82.51
82.68
4,906,777
+0.24(+0.30%)
Sep 29, 2010
82.66
83.33
82.20
82.44
1,223
-0.63(-0.76%)
Sep 28, 2010
82.85
83.39
82.11
83.07
95,621
+0.20(+0.24%)
Sep 27, 2010
83.60
83.87
82.80
82.87
5,761,531
-0.45(-0.54%)
Sep 24, 2010
82.09
85.84
82.00
83.32
16,053,792
+2.08(+2.56%)
Sep 23, 2010
81.24
82.76
80.98
81.24
4,567,197
-1.18(-1.43%)
Sep 22, 2010
83.18
83.48
82.36
82.42
4,490,669
-0.67(-0.81%)
Sep 21, 2010
83.49
83.83
82.82
83.09
5,318,452
-0.42(-0.50%)
Sep 20, 2010
82.84
83.70
82.82
83.51
6,109,795
+0.79(+0.96%)
Sep 17, 2010
82.72
84.15
82.72
82.72
18,498,834
-0.76(-0.91%)
Sep 15, 2010
82.98
83.54
82.34
83.48
4,437,169
+0.43(+0.52%)
Sep 14, 2010
83.26
83.58
82.90
83.05
1,000
-0.29(-0.35%)
Sep 13, 2010
82.98
83.37
82.74
83.34
6,474,313
+0.62(+0.75%)
Sep 10, 2010
82.17
82.72
82.06
82.72
3,964,404
+0.41(+0.50%)
Sep 09, 2010
81.98
82.43
81.65
82.31
16,616
+0.62(+0.76%)
Sep 08, 2010
81.14
81.75
81.09
81.69
1,400
+0.90(+1.11%)
Sep 07, 2010
80.89
81.52
80.71
80.79
2,445
+5.79(+7.72%)
Sep 06, 2010
70.00
80.00
70.00
75.00
700
-6.61(-8.10%)
Sep 03, 2010
81.37
81.65
80.44
81.61
6,616,374
+0.42(+0.52%)
Sep 02, 2010
80.76
81.36
80.22
81.19
1,800
+0.28(+0.35%)
Sep 01, 2010
79.30
80.98
78.99
80.91
11,056,966
+2.05(+2.60%)
Aug 31, 2010
78.67
79.03
77.48
78.86
63,986
+0.95(+1.22%)
Aug 30, 2010
78.22
79.00
77.89
77.91
4,557,822
+0.72(+0.93%)
Aug 27, 2010
78.17
78.78
76.67
77.19
7,285,888
+0.35(+0.46%)
Aug 26, 2010
76.96
77.21
76.00
76.84
28,799
+0.04(+0.05%)
Aug 25, 2010
76.24
77.04
75.62
76.80
300
+0.22(+0.29%)
Aug 24, 2010
76.40
77.51
76.32
76.58
10,508
-0.65(-0.84%)
Aug 23, 2010
77.88
78.05
77.21
77.23
2,998,959
-0.50(-0.64%)
Aug 20, 2010
76.85
78.15
76.85
77.73
5,400,498
+0.19(+0.25%)
Aug 19, 2010
78.53
78.65
77.36
77.54
6,608
-1.25(-1.59%)
Aug 18, 2010
77.70
79.48
77.44
78.79
4,795
+1.26(+1.63%)
Aug 17, 2010
77.47
78.19
77.00
77.53
12,979
+0.69(+0.90%)
Aug 16, 2010
76.50
77.25
76.04
76.84
2,949,401
+0.06(+0.08%)
Aug 13, 2010
76.78
77.56
76.74
76.78
3,249,565
-0.24(-0.31%)
Aug 12, 2010
77.00
77.49
76.64
77.02
4,136,156
-0.48(-0.62%)
Aug 11, 2010
78.92
79.00
77.41
77.50
10,346
-2.23(-2.80%)
Aug 10, 2010
79.96
80.44
79.08
79.73
3,296,262
-0.97(-1.20%)
Aug 09, 2010
80.83
80.90
79.84
80.70
3,697,093
+0.23(+0.29%)
Aug 06, 2010
80.47
80.74
78.81
80.47
5,509,090
-0.36(-0.45%)
Aug 05, 2010
80.20
80.87
79.89
80.83
3,805,344
+0.07(+0.09%)
Aug 04, 2010
79.99
80.85
79.80
80.76
2,300
+0.93(+1.16%)
Aug 03, 2010
79.84
80.08
79.57
79.83
34,365
-0.09(-0.11%)
Aug 02, 2010
78.78
79.98
78.56
79.92
6,298,036
+1.80(+2.30%)
Jul 30, 2010
78.12
78.44
77.29
78.12
4,682,041
+0.08(+0.10%)
Jul 29, 2010
78.47
78.79
77.25
78.04
1,400
-0.47(-0.60%)
Jul 28, 2010
78.51
78.74
77.55
78.51
24,594
+0.00(+0.00%)
Jul 27, 2010
78.51
78.98
78.30
78.51
19,289
-0.21(-0.27%)
Jul 26, 2010
78.74
79.43
78.28
78.72
6,046,104
+0.01(+0.01%)
Jul 23, 2010
78.21
78.93
77.82
78.71
5,414,240
+0.36(+0.46%)
Jul 22, 2010
77.48
78.46
77.25
78.35
4,200
+1.72(+2.24%)
Jul 21, 2010
78.52
78.70
76.21
76.63
5,786,484
-1.61(-2.06%)
Jul 20, 2010
78.24
78.50
76.30
78.24
5,254,188
+0.93(+1.20%)
Jul 19, 2010
77.37
77.85
76.44
77.31
4,895,476
+0.21(+0.27%)
Jul 16, 2010
77.10
79.43
77.00
77.10
9,286,377
-2.61(-3.27%)
Jul 15, 2010
79.49
79.99
78.47
79.71
6,453,366
+0.36(+0.45%)
Jul 14, 2010
79.92
79.92
79.05
79.35
2,100
-0.51(-0.64%)
Jul 13, 2010
79.75
80.23
79.10
79.86
1,600
+0.39(+0.49%)
Jul 12, 2010
79.57
79.80
78.66
79.47
5,076,836
-0.28(-0.35%)
Jul 09, 2010
79.75
79.85
78.89
79.75
5,558,711
+0.34(+0.43%)
Jul 08, 2010
79.61
79.92
78.73
79.41
1,400
-0.51(-0.64%)
Jul 07, 2010
77.76
79.99
77.16
79.92
9,977,269
+2.35(+3.03%)
Jul 06, 2010
77.57
78.90
76.72
77.57
9,507
+0.33(+0.43%)
Jul 02, 2010
77.24
79.47
76.67
77.24
9,325,539
-1.57(-1.99%)
Jul 01, 2010
79.56
79.67
77.93
78.81
11,930,880
-0.88(-1.10%)
Jun 30, 2010
79.80
80.78
79.38
79.69
4,073
-0.34(-0.42%)
Jun 29, 2010
80.03
81.42
79.55
80.03
17,421
-1.87(-2.28%)
Jun 25, 2010
81.90
81.90
79.25
81.90
109,267,000
+3.04(+3.85%)
Jun 24, 2010
78.87
79.75
78.00
78.86
10,154,428
-0.28(-0.35%)
Jun 23, 2010
79.45
79.89
77.81
79.14
2,215
-0.39(-0.49%)
Jun 22, 2010
79.54
80.32
79.11
79.53
200
-0.28(-0.35%)
Jun 21, 2010
80.10
80.45
79.15
79.81
8,377,648
-0.12(-0.15%)
Jun 18, 2010
79.93
79.98
79.16
79.93
13,214,612
+0.70(+0.88%)
Jun 17, 2010
77.72
79.30
77.56
79.23
1,158
+1.72(+2.22%)
Jun 16, 2010
76.86
77.54
76.49
77.51
4,848,644
+0.26(+0.34%)
Jun 15, 2010
75.33
77.32
74.80
77.25
650
+2.33(+3.11%)
Jun 14, 2010
74.87
75.77
74.59
74.92
5,646,081
+0.51(+0.69%)
Jun 11, 2010
73.60
74.73
73.25
74.41
4,814,308
+0.31(+0.42%)
Jun 10, 2010
72.31
74.20
72.30
74.10
300
+2.29(+3.19%)
Jun 09, 2010
72.87
73.57
71.36
71.81
5,910,751
-0.83(-1.14%)
Jun 08, 2010
70.20
72.86
69.61
72.64
300
+2.60(+3.71%)
Jun 07, 2010
70.29
70.98
69.80
70.04
5,457,581
-0.15(-0.21%)
Jun 04, 2010
70.19
71.25
69.78
70.19
7,386,998
-2.15(-2.97%)
Jun 03, 2010
72.40
72.65
71.30
72.34
4,122,804
+0.09(+0.12%)
Jun 02, 2010
70.51
72.33
70.17
72.25
4,913,730
+1.99(+2.83%)
Jun 01, 2010
70.05
71.94
69.95
70.26
300
-0.29(-0.41%)
May 28, 2010
70.55
72.74
70.55
70.55
7,825,152
-2.85(-3.88%)
May 27, 2010
71.09
73.42
71.09
73.40
6,530,381
+3.08(+4.38%)
May 26, 2010
71.48
71.48
70.16
70.32
1,210
-0.41(-0.58%)
May 25, 2010
69.89
70.87
68.48
70.73
2,920
-0.05(-0.07%)
May 24, 2010
72.31
72.53
70.70
70.78
5,304,492
-2.23(-3.05%)
May 21, 2010
71.14
73.25
70.00
73.01
10,921,012
-1.19(-1.60%)
May 20, 2010
74.40
74.61
72.25
74.20
3,968
-1.63(-2.15%)
May 19, 2010
75.05
76.30
74.26
75.83
4,675,503
+0.36(+0.48%)
May 18, 2010
76.36
77.36
75.25
75.47
900
-0.84(-1.10%)
May 17, 2010
76.06
76.53
75.02
76.31
3,707,286
+0.08(+0.10%)
May 14, 2010
76.23
77.21
75.31
76.23
5,366,802
-1.04(-1.35%)
May 13, 2010
77.89
78.10
77.17
77.27
3,429,082
-0.73(-0.94%)
May 12, 2010
77.69
78.55
77.21
78.00
3,611,580
+0.39(+0.50%)
May 11, 2010
77.93
78.80
77.02
77.61
4,919,266
-0.62(-0.79%)
May 10, 2010
77.61
78.30
76.83
78.23
7,535,232
+3.82(+5.13%)
May 07, 2010
74.25
75.85
72.73
74.41
9,020,392
-0.14(-0.19%)
May 06, 2010
74.59
77.25
71.50
74.55
10,676
-1.67(-2.19%)
May 05, 2010
76.47
76.98
75.94
76.22
4,785,052
-0.39(-0.51%)
May 04, 2010
78.05
78.05
76.29
76.61
100
-1.83(-2.33%)
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
.