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
Anadarko Petroleum
(NY:
APC
)
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 (%)
Jun 30, 2016
51.30
51.79
50.30
51.45
5,007,908
+0.06(+0.11%)
Jun 29, 2016
50.35
51.84
50.15
51.39
5,562,057
+1.99(+4.03%)
Jun 28, 2016
49.26
49.64
48.62
49.40
5,273,889
+1.57(+3.29%)
Jun 27, 2016
50.31
50.45
47.02
47.82
8,435,861
-3.22(-6.30%)
Jun 24, 2016
50.88
51.49
50.20
51.04
8,291,971
-2.60(-4.85%)
Jun 23, 2016
53.38
53.72
52.50
53.64
3,926,013
+1.09(+2.08%)
Jun 22, 2016
53.51
53.74
52.51
52.55
2,474,678
-1.08(-2.02%)
Jun 21, 2016
52.88
53.86
52.40
53.63
2,294,235
+0.64(+1.20%)
Jun 20, 2016
54.00
54.35
52.80
52.99
4,537,673
-0.01(-0.02%)
Jun 17, 2016
52.59
53.28
52.27
53.00
5,015,136
+1.51(+2.93%)
Jun 16, 2016
50.75
51.63
49.88
51.49
4,625,772
-0.08(-0.15%)
Jun 15, 2016
51.68
52.40
50.96
51.57
3,058,681
-0.31(-0.60%)
Jun 14, 2016
50.85
51.98
50.63
51.88
3,299,225
+0.60(+1.17%)
Jun 13, 2016
50.73
52.18
50.41
51.28
4,041,228
+0.08(+0.15%)
Jun 10, 2016
51.73
52.02
51.07
51.20
5,220,216
-1.43(-2.72%)
Jun 09, 2016
52.48
53.24
52.25
52.63
3,063,771
-0.68(-1.27%)
Jun 08, 2016
54.33
55.04
53.04
53.31
4,315,326
-0.04(-0.07%)
Jun 07, 2016
51.85
54.10
51.59
53.35
7,197,972
+1.87(+3.64%)
Jun 06, 2016
50.24
51.64
50.17
51.47
3,697,972
+1.83(+3.68%)
Jun 03, 2016
50.01
50.39
48.99
49.65
3,258,392
-0.24(-0.48%)
Jun 02, 2016
49.73
50.03
48.84
49.89
3,847,774
-0.69(-1.36%)
Jun 01, 2016
50.05
50.68
48.95
50.57
4,159,654
+0.52(+1.04%)
May 31, 2016
50.14
51.15
49.74
50.05
4,461,848
+0.32(+0.64%)
May 27, 2016
50.10
49.73
49.73
49.73
4,024,077
-0.72(-1.43%)
May 26, 2016
51.15
51.15
50.20
50.46
4,896,418
+0.18(+0.36%)
May 25, 2016
49.00
50.46
49.00
50.28
6,500,803
+1.79(+3.68%)
May 24, 2016
47.82
48.68
47.24
48.49
3,671,992
+1.00(+2.11%)
May 23, 2016
47.19
47.76
46.61
47.49
4,167,403
-0.10(-0.20%)
May 20, 2016
47.87
48.09
47.02
47.58
3,231,994
+0.08(+0.16%)
May 19, 2016
46.35
47.80
45.85
47.51
3,928,846
+0.27(+0.57%)
May 18, 2016
47.94
48.48
46.82
47.24
3,751,375
-0.77(-1.61%)
May 17, 2016
47.58
48.67
47.24
48.01
4,331,735
+0.55(+1.16%)
May 16, 2016
46.82
48.10
46.79
47.46
7,304,164
+1.40(+3.04%)
May 13, 2016
45.70
47.35
45.70
46.06
6,281,594
-0.51(-1.10%)
May 12, 2016
46.91
47.94
45.78
46.57
6,976,631
+0.32(+0.69%)
May 11, 2016
44.99
47.10
44.76
46.25
5,089,566
+0.88(+1.94%)
May 10, 2016
43.71
45.41
43.60
45.37
4,193,435
+1.95(+4.49%)
May 09, 2016
44.47
44.87
43.25
43.42
4,302,106
-1.52(-3.37%)
May 06, 2016
44.05
46.02
43.64
44.94
5,864,587
+0.44(+1.00%)
May 05, 2016
46.58
46.66
44.27
44.49
9,754,757
-0.89(-1.96%)
May 04, 2016
47.39
48.64
45.30
45.38
9,564,194
-2.97(-6.15%)
May 03, 2016
48.90
50.33
47.40
48.35
9,750,894
-1.79(-3.56%)
May 02, 2016
50.79
50.86
49.14
50.14
5,249,381
-0.78(-1.54%)
Apr 29, 2016
51.95
52.69
49.83
50.92
5,233,666
-0.42(-0.83%)
Apr 28, 2016
52.47
53.51
51.18
51.35
4,294,849
-1.52(-2.88%)
Apr 27, 2016
51.18
53.53
51.18
52.87
7,881,320
+2.34(+4.62%)
Apr 26, 2016
49.65
50.83
48.98
50.54
5,577,722
+1.23(+2.49%)
Apr 25, 2016
50.31
50.56
48.64
49.31
5,374,278
-1.41(-2.78%)
Apr 22, 2016
48.39
50.89
48.31
50.72
6,594,748
+2.43(+5.04%)
Apr 21, 2016
48.86
49.15
47.40
48.29
8,080,984
-0.61(-1.24%)
Apr 20, 2016
48.68
49.82
48.00
48.90
7,158,838
+0.13(+0.26%)
Apr 19, 2016
48.97
50.07
48.37
48.77
6,973,759
+0.39(+0.80%)
Apr 18, 2016
45.33
48.86
45.12
48.38
4,839,794
+1.18(+2.49%)
Apr 15, 2016
47.53
48.11
46.60
47.21
4,588,968
-0.53(-1.11%)
Apr 14, 2016
47.94
48.14
46.91
47.74
4,765,709
+0.14(+0.28%)
Apr 13, 2016
48.02
48.71
47.00
47.60
4,566,839
-0.76(-1.58%)
Apr 12, 2016
46.22
48.78
45.89
48.36
6,169,060
+2.49(+5.43%)
Apr 11, 2016
47.07
47.44
45.82
45.87
4,210,604
-0.73(-1.57%)
Apr 08, 2016
45.84
46.83
45.46
46.61
6,160,468
+2.45(+5.55%)
Apr 07, 2016
43.84
44.66
43.52
44.16
4,557,662
+0.04(+0.09%)
Apr 06, 2016
42.51
44.41
42.00
44.12
10,129,796
+1.55(+3.65%)
Apr 05, 2016
42.47
43.42
42.25
42.56
4,552,345
-0.47(-1.10%)
Apr 04, 2016
44.32
45.02
42.83
43.04
4,577,409
-1.18(-2.66%)
Apr 01, 2016
43.50
44.53
43.44
44.21
3,501,899
-0.73(-1.63%)
Mar 31, 2016
44.52
45.72
44.26
44.95
5,963,030
+0.17(+0.39%)
Mar 30, 2016
45.33
45.78
43.90
44.77
5,538,293
+0.15(+0.35%)
Mar 29, 2016
43.11
44.76
42.85
44.62
5,639,443
+0.58(+1.31%)
Mar 28, 2016
44.99
45.08
43.64
44.04
6,412,528
-0.62(-1.38%)
Mar 24, 2016
43.32
44.66
44.66
44.66
9,435,688
-0.02(-0.04%)
Mar 23, 2016
45.82
46.63
44.55
44.68
6,546,914
-1.66(-3.58%)
Mar 22, 2016
46.38
47.45
46.19
46.34
4,834,773
-0.58(-1.23%)
Mar 21, 2016
47.13
47.43
45.44
46.92
6,013,316
-0.14(-0.31%)
Mar 18, 2016
47.96
48.20
46.17
47.06
10,659,679
-0.48(-1.01%)
Mar 17, 2016
47.79
48.63
47.25
47.54
7,077,292
+0.53(+1.13%)
Mar 16, 2016
45.67
47.37
44.88
47.01
9,343,127
+1.63(+3.59%)
Mar 15, 2016
44.00
45.44
43.25
45.38
5,689,618
+0.69(+1.53%)
Mar 14, 2016
43.67
45.51
43.48
44.70
6,518,697
+0.02(+0.04%)
Mar 11, 2016
42.81
45.49
42.56
44.68
15,332,437
+3.66(+8.92%)
Mar 10, 2016
40.34
41.09
38.63
41.02
7,290,984
+0.17(+0.43%)
Mar 09, 2016
40.55
41.98
39.21
40.85
7,981,184
+1.14(+2.87%)
Mar 08, 2016
43.00
43.09
39.57
39.71
7,986,255
-3.82(-8.78%)
Mar 07, 2016
43.41
44.21
42.66
43.53
10,293,016
-0.11(-0.24%)
Mar 04, 2016
41.88
44.25
40.69
43.64
13,655,552
+2.20(+5.30%)
Mar 03, 2016
40.72
41.89
40.26
41.44
9,830,779
+0.32(+0.77%)
Mar 02, 2016
38.41
41.16
38.30
41.12
10,206,157
+2.45(+6.33%)
Mar 01, 2016
37.75
39.18
36.30
38.67
11,328,001
+2.08(+5.69%)
Feb 29, 2016
36.70
37.01
35.54
36.59
8,219,028
-0.07(-0.18%)
Feb 26, 2016
37.30
38.05
36.61
36.66
7,322,625
+0.37(+1.01%)
Feb 25, 2016
35.83
37.22
35.60
36.29
8,736,545
+1.38(+3.95%)
Feb 24, 2016
33.16
35.06
32.63
34.91
8,994,167
+0.88(+2.58%)
Feb 23, 2016
35.43
35.72
33.89
34.03
6,331,743
-1.98(-5.49%)
Feb 22, 2016
34.08
36.09
34.87
36.01
7,348,388
+1.93(+5.66%)
Feb 19, 2016
34.71
34.71
33.01
34.08
13,395,886
-1.62(-4.54%)
Feb 18, 2016
39.38
39.68
35.60
35.70
12,143,113
-3.35(-8.57%)
Feb 17, 2016
38.37
40.33
38.14
39.05
10,620,845
+1.36(+3.61%)
Feb 16, 2016
37.52
37.79
36.36
37.69
6,329,560
+1.23(+3.39%)
Feb 12, 2016
35.18
36.45
36.45
36.45
7,796,916
+2.05(+5.97%)
Feb 11, 2016
34.66
35.23
33.43
34.40
17,083,180
-1.65(-4.57%)
Feb 10, 2016
35.82
36.71
34.75
36.05
11,308,963
+0.14(+0.40%)
Feb 09, 2016
37.50
38.17
35.72
35.90
12,531,423
-2.71(-7.02%)
Feb 08, 2016
36.53
38.90
36.23
38.61
8,609,314
-0.69(-1.77%)
Feb 05, 2016
38.93
40.22
38.04
39.31
8,871,445
-0.57(-1.43%)
Feb 04, 2016
40.99
42.48
39.14
39.88
14,194,217
-1.09(-2.66%)
Feb 03, 2016
38.51
40.99
37.74
40.96
14,856,244
+3.11(+8.23%)
Feb 02, 2016
36.30
38.91
36.28
37.85
17,437,138
+0.97(+2.64%)
Feb 01, 2016
37.16
37.28
35.44
36.88
10,095,779
-0.81(-2.15%)
Jan 29, 2016
36.31
37.91
35.93
37.69
9,945,399
+1.77(+4.94%)
Jan 28, 2016
36.49
37.38
35.35
35.91
12,610,330
+1.66(+4.84%)
Jan 27, 2016
32.79
35.32
32.32
34.25
10,896,660
+0.91(+2.72%)
Jan 26, 2016
32.04
33.46
31.30
33.35
10,618,144
+2.20(+7.06%)
Jan 25, 2016
33.36
34.37
31.09
31.15
10,124,930
-3.06(-8.93%)
Jan 22, 2016
33.98
35.09
33.28
34.21
13,941,337
+1.86(+5.75%)
Jan 21, 2016
29.27
32.60
28.95
32.35
11,786,353
+2.90(+9.86%)
Jan 20, 2016
29.15
30.06
27.15
29.44
16,889,412
-0.30(-1.00%)
Jan 19, 2016
30.90
31.66
29.36
29.74
13,811,836
-1.13(-3.65%)
Jan 15, 2016
31.78
30.87
30.87
30.87
15,633,455
-2.87(-8.51%)
Jan 14, 2016
33.87
34.40
32.45
33.74
15,710,519
+0.13(+0.40%)
Jan 13, 2016
36.69
36.93
32.78
33.61
16,102,761
-2.38(-6.62%)
Jan 12, 2016
37.19
37.29
34.86
35.99
26,101,164
-0.40(-1.11%)
Jan 11, 2016
39.10
39.16
36.17
36.39
10,464,724
-2.71(-6.93%)
Jan 08, 2016
39.15
40.40
38.37
39.10
11,768,105
+0.43(+1.12%)
Jan 07, 2016
40.44
41.36
38.37
38.67
14,244,287
-3.53(-8.36%)
Jan 06, 2016
45.05
45.35
42.15
42.20
11,148,655
-4.58(-9.79%)
Jan 05, 2016
47.66
47.71
46.04
46.78
4,283,234
-0.59(-1.24%)
Jan 04, 2016
46.77
48.20
46.33
47.37
6,129,046
+0.53(+1.13%)
Dec 31, 2015
46.49
46.84
46.84
46.84
3,809,048
+0.19(+0.41%)
Dec 30, 2015
47.04
48.14
46.59
46.64
3,666,420
-1.30(-2.71%)
Dec 29, 2015
48.75
49.05
47.49
47.94
3,306,475
+0.04(+0.08%)
Dec 28, 2015
48.42
48.75
47.30
47.91
5,129,385
-1.48(-2.99%)
Dec 24, 2015
49.55
49.38
49.38
49.38
2,791,829
-0.27(-0.54%)
Dec 23, 2015
47.77
49.71
47.00
49.65
8,586,947
+2.84(+6.08%)
Dec 22, 2015
44.93
47.09
44.70
46.81
11,939,987
+1.93(+4.30%)
Dec 21, 2015
44.22
46.01
42.90
44.88
13,829,486
+0.85(+1.93%)
Dec 18, 2015
44.80
45.68
44.03
44.03
8,981,612
-1.02(-2.27%)
Dec 17, 2015
46.89
47.23
44.27
45.05
14,068,538
-0.91(-1.97%)
Dec 16, 2015
46.99
47.46
45.60
45.96
7,913,894
-1.09(-2.32%)
Dec 15, 2015
46.50
47.43
46.01
47.05
7,323,129
+1.17(+2.54%)
Dec 14, 2015
47.36
47.81
45.65
45.88
12,262,065
-1.89(-3.96%)
Dec 11, 2015
48.21
48.43
46.96
47.77
10,237,292
-1.62(-3.28%)
Dec 10, 2015
48.75
50.52
48.10
49.39
8,675,351
+0.39(+0.79%)
Dec 09, 2015
50.11
51.60
48.54
49.01
8,930,245
-0.95(-1.91%)
Dec 08, 2015
50.55
51.24
49.38
49.96
9,887,128
-1.79(-3.46%)
Dec 07, 2015
52.81
52.94
50.88
51.75
11,505,781
-2.76(-5.06%)
Dec 04, 2015
55.09
55.58
53.61
54.51
8,666,453
-1.28(-2.29%)
Dec 03, 2015
57.04
57.46
55.45
55.79
6,365,644
-0.60(-1.07%)
Dec 02, 2015
57.47
58.39
55.89
56.39
6,800,954
-1.66(-2.86%)
Dec 01, 2015
57.66
58.71
57.33
58.05
5,564,160
+0.58(+1.00%)
Nov 30, 2015
58.42
59.49
57.38
57.48
5,766,321
-0.78(-1.33%)
Nov 27, 2015
58.07
58.55
57.70
58.25
2,402,176
-0.40(-0.69%)
Nov 25, 2015
58.82
58.66
58.66
58.66
2,902,397
-0.85(-1.44%)
Nov 24, 2015
58.43
59.96
58.39
59.51
5,667,775
+1.60(+2.77%)
Nov 23, 2015
56.37
58.38
55.99
57.91
6,863,231
+1.54(+2.74%)
Nov 20, 2015
57.43
57.43
56.12
56.36
4,521,048
-0.86(-1.51%)
Nov 19, 2015
58.67
58.85
56.47
57.23
5,329,374
-2.02(-3.40%)
Nov 18, 2015
59.19
60.03
58.10
59.24
4,190,384
+0.59(+1.01%)
Nov 17, 2015
59.34
59.36
57.72
58.65
7,430,869
-0.95(-1.59%)
Nov 16, 2015
57.69
59.99
57.13
59.60
7,374,806
+1.98(+3.43%)
Nov 13, 2015
56.12
58.62
55.52
57.62
9,777,502
+1.49(+2.65%)
Nov 12, 2015
57.46
58.40
55.99
56.13
9,691,467
-2.41(-4.11%)
Nov 11, 2015
61.87
61.94
57.78
58.54
13,809,371
-2.31(-3.80%)
Nov 10, 2015
64.74
69.32
60.48
60.85
18,588,194
-4.30(-6.60%)
Nov 09, 2015
66.14
67.09
64.67
65.15
3,511,644
-0.67(-1.02%)
Nov 06, 2015
66.69
67.19
65.15
65.82
3,880,595
-1.44(-2.14%)
Nov 05, 2015
66.89
68.84
66.61
67.26
3,343,725
-0.12(-0.17%)
Nov 04, 2015
67.98
69.18
66.07
67.38
5,148,495
-0.59(-0.88%)
Nov 03, 2015
65.06
68.84
65.03
67.97
6,611,563
+3.32(+5.14%)
Nov 02, 2015
63.17
64.98
62.96
64.65
4,712,101
+0.48(+0.75%)
Oct 30, 2015
65.04
65.17
62.96
64.17
5,902,819
-0.67(-1.04%)
Oct 29, 2015
62.63
65.41
62.21
64.84
7,182,731
+1.95(+3.10%)
Oct 28, 2015
62.65
64.34
61.07
62.90
7,517,646
+0.25(+0.40%)
Oct 27, 2015
64.77
65.06
62.37
62.65
8,507,840
-3.56(-5.38%)
Oct 26, 2015
68.76
68.98
65.96
66.21
5,024,364
-2.91(-4.21%)
Oct 23, 2015
69.39
70.12
68.41
69.11
4,750,348
-0.93(-1.33%)
Oct 22, 2015
69.13
70.27
68.62
70.04
3,458,687
+1.39(+2.03%)
Oct 21, 2015
69.82
70.24
68.54
68.65
2,870,148
-1.67(-2.37%)
Oct 20, 2015
69.20
70.78
68.90
70.32
3,033,327
+0.94(+1.36%)
Oct 19, 2015
69.51
69.99
68.81
69.38
4,222,048
-1.04(-1.47%)
Oct 16, 2015
70.58
70.88
68.82
70.42
4,600,258
+0.41(+0.59%)
Oct 15, 2015
68.53
70.04
67.91
70.01
4,277,030
+1.33(+1.94%)
Oct 14, 2015
67.78
69.33
67.64
68.67
4,614,918
+0.95(+1.40%)
Oct 13, 2015
67.67
69.20
66.96
67.72
3,086,144
-0.49(-0.72%)
Oct 12, 2015
69.53
69.80
67.14
68.21
4,312,627
-1.26(-1.81%)
Oct 09, 2015
69.54
69.90
68.04
69.47
5,638,250
+0.07(+0.10%)
Oct 08, 2015
66.22
69.79
65.98
69.40
7,404,764
+3.06(+4.61%)
Oct 07, 2015
67.17
67.65
64.72
66.34
5,528,713
+0.47(+0.71%)
Oct 06, 2015
64.02
66.00
63.61
65.87
5,188,518
+2.07(+3.25%)
Oct 05, 2015
62.45
64.28
61.83
63.80
5,591,427
+2.28(+3.71%)
Oct 02, 2015
57.90
61.67
57.67
61.51
5,486,201
+3.03(+5.18%)
Oct 01, 2015
58.86
59.81
57.33
58.48
4,256,056
+0.54(+0.93%)
Sep 30, 2015
57.32
58.03
56.68
57.95
4,157,350
+1.30(+2.29%)
Sep 29, 2015
56.65
57.42
55.93
56.65
4,623,103
-0.37(-0.66%)
Sep 28, 2015
59.37
59.46
56.91
57.02
6,614,253
-3.11(-5.17%)
Sep 25, 2015
61.83
62.12
59.53
60.13
4,431,309
-0.99(-1.62%)
Sep 24, 2015
60.55
61.64
59.98
61.12
3,605,523
+0.50(+0.82%)
Sep 23, 2015
62.44
62.81
60.62
60.62
4,932,915
-1.56(-2.52%)
Sep 22, 2015
61.90
63.69
61.73
62.19
2,898,408
-1.01(-1.59%)
Sep 21, 2015
63.59
64.03
62.43
63.19
2,672,774
+0.37(+0.60%)
Sep 18, 2015
64.64
64.96
62.37
62.82
7,120,891
-2.97(-4.52%)
Sep 17, 2015
66.27
67.20
65.44
65.79
6,495,833
-0.55(-0.82%)
Sep 16, 2015
63.74
66.46
63.71
66.34
4,875,218
+3.28(+5.20%)
Sep 15, 2015
62.70
63.80
62.57
63.06
2,679,864
+0.69(+1.11%)
Sep 14, 2015
62.94
62.98
61.87
62.37
3,739,178
-0.62(-0.99%)
Sep 11, 2015
63.52
63.70
62.14
62.99
4,767,475
-1.50(-2.32%)
Sep 10, 2015
64.60
65.01
63.39
64.49
4,312,073
+0.01(+0.01%)
Sep 09, 2015
66.88
67.87
64.35
64.48
4,173,352
-2.40(-3.59%)
Sep 08, 2015
66.32
66.96
64.95
66.88
3,716,012
+1.30(+1.99%)
Sep 04, 2015
65.58
65.57
65.57
65.57
3,528,858
-0.86(-1.30%)
Sep 03, 2015
66.76
68.17
65.70
66.44
4,201,866
-0.02(-0.03%)
Sep 02, 2015
66.23
66.50
64.10
66.46
4,417,070
+1.19(+1.82%)
Sep 01, 2015
66.56
67.19
64.66
65.27
5,528,030
-3.14(-4.60%)
Aug 31, 2015
66.56
69.06
64.85
68.42
7,404,017
+0.61(+0.90%)
Aug 28, 2015
65.62
69.11
65.49
67.80
6,954,558
+1.84(+2.80%)
Aug 27, 2015
63.92
67.10
63.56
65.96
9,434,878
+3.68(+5.91%)
Aug 26, 2015
62.61
63.02
60.78
62.28
6,565,182
+1.12(+1.83%)
Aug 25, 2015
64.97
65.22
61.14
61.16
5,254,967
-1.49(-2.38%)
Aug 24, 2015
57.73
64.94
55.53
62.65
11,570,931
-3.09(-4.70%)
Aug 21, 2015
67.34
68.08
65.74
65.74
7,247,407
-2.17(-3.20%)
Aug 20, 2015
69.22
69.91
67.60
67.91
7,044,614
-1.27(-1.84%)
Aug 19, 2015
72.52
73.11
68.78
69.18
7,691,673
-4.07(-5.56%)
Aug 18, 2015
72.63
73.84
72.61
73.25
2,663,689
+0.10(+0.13%)
Aug 17, 2015
72.64
73.74
72.28
73.16
2,510,754
+0.28(+0.38%)
Aug 14, 2015
72.89
73.83
72.57
72.88
4,414,280
+0.01(+0.01%)
Aug 13, 2015
73.78
74.31
72.73
72.87
4,497,527
-1.78(-2.38%)
Aug 12, 2015
72.00
75.12
71.15
74.65
6,489,619
+2.51(+3.48%)
Aug 11, 2015
70.83
72.32
70.12
72.13
3,822,895
-0.22(-0.30%)
Aug 10, 2015
70.08
72.38
69.80
72.35
3,606,179
+2.53(+3.63%)
Aug 07, 2015
72.50
73.37
69.43
69.82
4,912,299
-2.96(-4.07%)
Aug 06, 2015
70.41
73.01
69.92
72.78
5,303,529
+2.05(+2.89%)
Aug 05, 2015
72.07
72.92
70.64
70.74
4,078,798
-0.28(-0.39%)
Aug 04, 2015
70.67
71.27
70.37
71.02
4,402,036
+1.03(+1.48%)
Aug 03, 2015
70.36
71.34
69.58
69.98
4,006,155
-1.08(-1.52%)
Jul 31, 2015
72.74
72.79
70.82
71.06
4,212,039
-2.18(-2.98%)
Jul 30, 2015
72.83
73.85
72.18
73.24
4,184,761
+0.33(+0.46%)
Jul 29, 2015
71.64
74.07
70.49
72.91
8,179,776
+3.28(+4.71%)
Jul 28, 2015
67.11
70.16
66.33
69.63
6,517,896
+2.73(+4.09%)
Jul 27, 2015
67.44
68.35
66.64
66.90
4,953,215
-1.55(-2.26%)
Jul 24, 2015
69.20
69.33
67.89
68.44
3,576,962
-0.89(-1.28%)
Jul 23, 2015
69.58
69.84
68.48
69.33
3,195,463
-0.11(-0.17%)
Jul 22, 2015
69.61
70.36
69.15
69.45
5,510,613
-0.68(-0.97%)
Jul 21, 2015
69.92
70.83
69.66
70.13
5,134,583
+0.72(+1.03%)
Jul 20, 2015
70.36
70.39
69.09
69.41
5,017,470
-1.20(-1.71%)
Jul 17, 2015
71.23
71.33
70.11
70.61
4,198,385
-0.77(-1.08%)
Jul 16, 2015
72.78
72.78
71.04
71.39
4,495,332
-0.49(-0.68%)
Jul 15, 2015
72.28
73.32
71.53
71.88
4,942,047
-1.12(-1.53%)
Jul 14, 2015
72.16
73.25
72.01
72.99
5,899,884
+0.64(+0.89%)
Jul 13, 2015
72.29
73.11
72.04
72.35
3,641,598
-0.01(-0.01%)
Jul 10, 2015
73.36
73.97
72.06
72.36
3,538,098
-0.35(-0.49%)
Jul 09, 2015
73.44
73.90
72.64
72.72
3,874,070
+0.58(+0.81%)
Jul 08, 2015
74.10
74.19
71.79
72.13
3,822,060
-2.34(-3.14%)
Jul 07, 2015
73.26
74.87
71.96
74.48
6,255,629
+1.47(+2.02%)
Jul 06, 2015
72.26
74.03
71.85
73.00
4,151,195
-0.38(-0.52%)
Jul 02, 2015
73.96
73.39
73.39
73.39
3,635,108
-0.38(-0.52%)
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
.