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
Humana
(NY:
HUM
)
351.80
-3.63 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017
189.72
191.32
187.69
188.52
942,036
-0.72(-0.38%)
Jan 30, 2017
192.75
192.75
188.21
189.24
1,282,224
-2.28(-1.19%)
Jan 27, 2017
191.62
192.09
189.07
191.52
1,824,198
+1.45(+0.76%)
Jan 26, 2017
192.76
192.76
189.59
190.07
808,642
-1.53(-0.80%)
Jan 25, 2017
189.91
192.54
188.51
191.60
1,808,665
+1.71(+0.90%)
Jan 24, 2017
193.74
194.22
189.29
189.89
3,428,382
-4.83(-2.48%)
Jan 23, 2017
190.79
195.48
176.88
194.71
9,408,101
+4.26(+2.24%)
Jan 20, 2017
196.97
196.97
190.27
190.45
2,733,475
-5.19(-2.65%)
Jan 19, 2017
195.94
198.20
192.52
195.64
2,563,379
-0.11(-0.05%)
Jan 18, 2017
194.32
196.04
192.23
195.75
2,026,642
+1.97(+1.01%)
Jan 17, 2017
192.91
194.42
191.33
193.78
951,230
+1.06(+0.55%)
Jan 13, 2017
192.72
192.72
192.72
0
-2.21(-1.14%)
Jan 12, 2017
193.52
195.55
192.79
194.93
1,548,262
+1.68(+0.87%)
Jan 11, 2017
190.42
193.56
189.76
193.25
1,904,526
+2.40(+1.26%)
Jan 10, 2017
191.84
193.05
190.58
190.84
1,424,328
-1.66(-0.86%)
Jan 09, 2017
190.67
192.96
189.44
192.51
1,121,721
+1.19(+0.62%)
Jan 06, 2017
190.15
192.41
189.31
191.31
1,201,820
+0.95(+0.50%)
Jan 05, 2017
188.20
191.18
187.01
190.36
1,926,254
+2.80(+1.49%)
Jan 04, 2017
188.16
189.14
185.79
187.57
1,594,790
+0.16(+0.09%)
Jan 03, 2017
192.39
193.47
184.93
187.41
2,936,361
-6.09(-3.15%)
Dec 30, 2016
193.49
193.49
193.49
0
+1.05(+0.55%)
Dec 29, 2016
194.73
195.36
192.27
192.44
510,629
-1.59(-0.82%)
Dec 28, 2016
195.42
196.31
193.94
194.03
772,579
-1.39(-0.71%)
Dec 27, 2016
194.92
195.99
192.98
195.42
529,361
+0.50(+0.26%)
Dec 23, 2016
194.92
194.92
194.92
0
+2.47(+1.28%)
Dec 22, 2016
189.42
193.47
187.41
192.45
2,087,903
+2.97(+1.57%)
Dec 21, 2016
189.83
190.92
188.12
189.48
1,036,265
-0.43(-0.22%)
Dec 20, 2016
190.46
192.18
189.56
189.91
1,354,863
-0.15(-0.08%)
Dec 19, 2016
195.13
195.13
189.74
190.06
1,349,957
-4.96(-2.54%)
Dec 16, 2016
194.89
195.85
192.75
195.02
1,624,434
+0.94(+0.48%)
Dec 15, 2016
194.43
198.20
193.66
194.08
1,433,089
-0.56(-0.29%)
Dec 14, 2016
193.57
195.05
191.38
194.64
1,172,530
+0.63(+0.33%)
Dec 13, 2016
193.57
195.68
190.15
194.01
1,344,517
+1.56(+0.81%)
Dec 12, 2016
192.35
193.79
190.95
192.45
1,301,271
-0.34(-0.18%)
Dec 09, 2016
195.66
196.61
190.26
192.79
1,157,305
-3.23(-1.65%)
Dec 08, 2016
192.16
196.68
191.69
196.03
947,246
+3.51(+1.82%)
Dec 07, 2016
192.90
194.22
190.18
192.52
3,066,927
-1.23(-0.64%)
Dec 06, 2016
199.16
199.81
191.72
193.75
2,223,847
-4.30(-2.17%)
Dec 05, 2016
202.95
203.77
194.14
198.05
3,012,051
-4.55(-2.25%)
Dec 02, 2016
205.79
206.55
201.59
202.60
1,285,845
-2.97(-1.44%)
Dec 01, 2016
200.99
205.72
200.50
205.57
2,349,789
+3.91(+1.94%)
Nov 30, 2016
198.82
201.94
197.57
201.66
2,240,741
+2.50(+1.26%)
Nov 29, 2016
197.93
200.78
197.41
199.16
1,826,565
+1.90(+0.96%)
Nov 28, 2016
197.25
197.83
196.14
197.26
1,972,688
+0.11(+0.06%)
Nov 25, 2016
197.90
199.44
196.69
197.15
525,620
-0.05(-0.02%)
Nov 23, 2016
197.19
197.19
197.19
0
+2.11(+1.08%)
Nov 22, 2016
189.79
195.28
188.89
195.09
1,919,384
+5.42(+2.86%)
Nov 21, 2016
189.22
191.48
189.22
189.66
1,232,585
-0.16(-0.09%)
Nov 18, 2016
191.56
191.95
189.63
189.82
989,113
-1.80(-0.94%)
Nov 17, 2016
190.10
193.42
189.34
191.62
1,827,506
+1.51(+0.79%)
Nov 16, 2016
188.56
190.73
188.15
190.12
1,006,480
+1.56(+0.83%)
Nov 15, 2016
189.27
191.38
187.21
188.55
1,548,342
-0.02(-0.01%)
Nov 14, 2016
183.03
192.97
183.02
188.57
3,317,269
+5.36(+2.92%)
Nov 11, 2016
183.90
186.30
182.09
183.21
3,379,434
+0.29(+0.16%)
Nov 10, 2016
179.52
184.03
178.48
182.92
3,666,847
+6.52(+3.70%)
Nov 09, 2016
169.87
179.30
169.68
176.40
4,196,549
+6.61(+3.89%)
Nov 08, 2016
165.71
170.71
165.02
169.78
1,580,133
+3.91(+2.36%)
Nov 07, 2016
162.05
166.82
160.86
165.88
1,595,603
+7.10(+4.47%)
Nov 04, 2016
157.20
161.13
156.97
158.77
973,811
+2.00(+1.28%)
Nov 03, 2016
159.50
160.90
156.51
156.77
1,046,047
-2.73(-1.71%)
Nov 02, 2016
160.27
162.33
159.40
159.50
763,697
-0.44(-0.28%)
Nov 01, 2016
163.12
163.23
159.00
159.95
883,959
-2.72(-1.67%)
Oct 31, 2016
162.71
163.85
161.57
162.67
553,003
+0.45(+0.27%)
Oct 28, 2016
165.05
165.27
161.26
162.23
1,018,755
-2.97(-1.80%)
Oct 27, 2016
166.34
166.89
164.00
165.19
736,438
-0.44(-0.26%)
Oct 26, 2016
165.86
166.43
165.14
165.63
590,011
-0.20(-0.12%)
Oct 25, 2016
167.32
167.38
165.32
165.83
797,919
-1.34(-0.80%)
Oct 24, 2016
166.95
167.49
165.20
167.17
680,127
+0.37(+0.22%)
Oct 21, 2016
164.12
168.21
164.12
166.80
1,387,777
+1.26(+0.76%)
Oct 20, 2016
165.26
165.93
164.30
165.54
797,622
+0.62(+0.37%)
Oct 19, 2016
164.72
166.90
163.75
164.92
1,285,502
+0.60(+0.36%)
Oct 18, 2016
163.08
165.11
162.17
164.32
957,575
+3.21(+1.99%)
Oct 17, 2016
161.65
162.65
160.69
161.12
554,566
-0.88(-0.54%)
Oct 14, 2016
161.42
163.94
161.11
162.00
1,526,733
+1.27(+0.79%)
Oct 13, 2016
159.34
161.66
157.44
160.73
1,724,372
+0.99(+0.62%)
Oct 12, 2016
168.81
170.71
155.06
159.74
6,670,465
-8.62(-5.12%)
Oct 11, 2016
168.96
169.52
167.51
168.36
1,706,852
-0.66(-0.39%)
Oct 10, 2016
168.34
169.21
167.99
169.02
1,295,731
+0.73(+0.43%)
Oct 07, 2016
168.46
168.46
166.98
168.29
909,899
+0.48(+0.29%)
Oct 06, 2016
168.40
168.73
166.92
167.81
569,729
-0.54(-0.32%)
Oct 05, 2016
167.86
168.88
167.45
168.34
1,098,417
+0.55(+0.33%)
Oct 04, 2016
167.60
168.07
166.43
167.79
1,017,936
+0.56(+0.33%)
Oct 03, 2016
167.48
168.00
165.56
167.24
945,985
-0.25(-0.15%)
Sep 30, 2016
166.91
168.01
166.29
167.48
869,784
+1.01(+0.61%)
Sep 29, 2016
167.03
167.57
165.65
166.47
387,837
-0.72(-0.43%)
Sep 28, 2016
168.18
168.52
166.04
167.19
515,746
-0.61(-0.36%)
Sep 27, 2016
166.44
168.71
166.01
167.79
613,190
+1.81(+1.09%)
Sep 26, 2016
166.10
167.44
165.62
165.99
710,911
-0.23(-0.14%)
Sep 23, 2016
165.99
167.46
165.51
166.21
530,703
-0.42(-0.25%)
Sep 22, 2016
167.18
167.46
166.34
166.63
478,395
+0.13(+0.08%)
Sep 21, 2016
165.21
166.64
165.03
166.50
715,075
+1.26(+0.76%)
Sep 20, 2016
165.33
166.09
165.01
165.24
416,271
-0.06(-0.03%)
Sep 19, 2016
165.71
165.97
164.86
165.30
728,771
-0.04(-0.02%)
Sep 16, 2016
165.08
168.12
164.30
165.33
2,129,531
-0.15(-0.09%)
Sep 15, 2016
165.12
167.16
165.00
165.49
423,759
-0.20(-0.12%)
Sep 14, 2016
166.25
166.69
165.46
165.68
776,634
-0.76(-0.45%)
Sep 13, 2016
166.38
167.47
165.32
166.44
1,255,072
-0.94(-0.56%)
Sep 12, 2016
167.11
167.49
166.20
167.38
852,803
+0.27(+0.16%)
Sep 09, 2016
166.01
168.72
165.66
167.11
946,044
+0.07(+0.04%)
Sep 08, 2016
166.76
168.09
165.61
167.04
726,310
+0.25(+0.15%)
Sep 07, 2016
166.83
168.25
166.19
166.79
640,470
-0.59(-0.35%)
Sep 06, 2016
167.76
169.40
165.83
167.38
722,364
-0.52(-0.31%)
Sep 02, 2016
167.72
167.90
167.90
167.90
495,765
+0.76(+0.45%)
Sep 01, 2016
169.70
169.70
166.92
167.14
597,939
-2.06(-1.22%)
Aug 31, 2016
168.99
169.49
167.98
169.21
454,706
+0.23(+0.13%)
Aug 30, 2016
167.13
169.13
166.79
168.98
637,803
+1.46(+0.87%)
Aug 29, 2016
167.90
169.44
167.35
167.52
559,083
-0.43(-0.25%)
Aug 26, 2016
168.15
168.40
166.32
167.95
555,914
+0.09(+0.05%)
Aug 25, 2016
168.95
170.23
167.47
167.86
561,480
-1.91(-1.13%)
Aug 24, 2016
170.43
171.14
169.14
169.77
521,100
-0.52(-0.31%)
Aug 23, 2016
171.14
171.26
169.78
170.29
584,693
-0.53(-0.31%)
Aug 22, 2016
169.06
171.34
168.98
170.82
644,390
+2.29(+1.36%)
Aug 19, 2016
169.44
170.28
168.45
168.53
444,769
-1.40(-0.82%)
Aug 18, 2016
168.98
170.49
168.98
169.94
958,461
+0.57(+0.34%)
Aug 17, 2016
170.75
170.81
168.65
169.37
932,666
-0.71(-0.42%)
Aug 16, 2016
169.88
171.18
168.17
170.08
634,994
+0.00(+0.00%)
Aug 15, 2016
171.24
171.88
168.80
170.08
623,952
-1.16(-0.68%)
Aug 12, 2016
169.41
173.73
169.03
171.24
1,317,137
+0.73(+0.43%)
Aug 11, 2016
170.43
170.80
169.39
170.51
999,386
+0.37(+0.22%)
Aug 10, 2016
167.57
170.88
167.01
170.14
2,098,894
+2.43(+1.45%)
Aug 09, 2016
168.50
169.59
167.43
167.71
556,194
-0.49(-0.29%)
Aug 08, 2016
169.19
169.68
168.06
168.20
896,409
-1.24(-0.73%)
Aug 05, 2016
165.07
172.05
164.43
169.44
2,311,378
+4.86(+2.95%)
Aug 04, 2016
163.02
167.15
162.43
164.59
2,517,239
+0.33(+0.20%)
Aug 03, 2016
161.32
164.33
159.83
164.25
1,380,759
+3.70(+2.31%)
Aug 02, 2016
162.56
163.80
158.61
160.55
1,503,320
-1.52(-0.94%)
Aug 01, 2016
163.80
164.15
161.34
162.08
514,505
-1.30(-0.79%)
Jul 29, 2016
160.82
163.80
160.82
163.37
551,345
+0.32(+0.20%)
Jul 28, 2016
162.25
163.21
161.78
163.05
671,868
+0.13(+0.08%)
Jul 27, 2016
163.90
164.62
162.23
162.92
957,468
-1.79(-1.09%)
Jul 26, 2016
164.01
165.28
162.36
164.71
1,538,111
+0.90(+0.55%)
Jul 25, 2016
166.34
166.70
163.30
163.81
1,791,545
-2.88(-1.73%)
Jul 22, 2016
162.23
168.72
162.23
166.69
5,784,180
+4.28(+2.63%)
Jul 21, 2016
145.57
165.47
145.41
162.41
11,015,529
+12.42(+8.28%)
Jul 20, 2016
146.20
151.68
144.68
149.99
4,099,522
+4.76(+3.28%)
Jul 19, 2016
150.45
151.79
142.02
145.22
9,146,378
-5.93(-3.92%)
Jul 18, 2016
151.67
152.30
148.26
151.15
1,957,506
+0.71(+0.47%)
Jul 15, 2016
153.77
154.05
150.44
150.44
1,795,026
-2.25(-1.48%)
Jul 14, 2016
153.59
153.80
151.06
152.69
1,782,720
-0.03(-0.02%)
Jul 13, 2016
146.76
154.33
145.62
152.72
3,228,337
+6.24(+4.26%)
Jul 12, 2016
147.09
147.25
143.25
146.48
3,873,191
+0.67(+0.46%)
Jul 11, 2016
151.30
156.18
144.24
145.81
5,442,920
-3.93(-2.62%)
Jul 08, 2016
151.26
155.37
154.09
149.74
5,878,083
-4.35(-2.82%)
Jul 07, 2016
170.78
170.78
150.16
154.09
9,577,898
-16.32(-9.58%)
Jul 06, 2016
167.10
171.84
166.99
170.41
2,075,225
+2.62(+1.56%)
Jul 05, 2016
164.44
168.21
163.30
167.79
1,458,994
+3.04(+1.85%)
Jul 01, 2016
170.87
164.75
164.75
164.75
5,052,712
-5.57(-3.27%)
Jun 30, 2016
173.74
173.74
168.44
170.31
3,984,747
-3.57(-2.05%)
Jun 29, 2016
174.09
175.09
173.31
173.88
2,241,531
+0.66(+0.38%)
Jun 28, 2016
169.80
173.24
169.51
173.22
2,799,413
+5.97(+3.57%)
Jun 27, 2016
171.51
172.04
167.25
167.25
1,699,384
-5.63(-3.26%)
Jun 24, 2016
174.58
175.72
172.47
172.89
970,080
-4.17(-2.35%)
Jun 23, 2016
178.51
180.18
175.45
177.06
1,477,546
-0.34(-0.19%)
Jun 22, 2016
179.34
180.54
177.07
177.40
1,303,154
-2.27(-1.26%)
Jun 21, 2016
180.29
180.32
178.35
179.67
1,308,160
+0.16(+0.09%)
Jun 20, 2016
178.38
181.16
177.71
179.51
2,047,409
+2.60(+1.47%)
Jun 17, 2016
177.01
177.64
175.25
176.91
893,227
+0.10(+0.06%)
Jun 16, 2016
174.93
177.27
174.25
176.80
722,000
+1.41(+0.80%)
Jun 15, 2016
176.03
177.26
175.10
175.39
759,249
-0.13(-0.08%)
Jun 14, 2016
174.76
177.18
174.40
175.53
860,174
+0.95(+0.54%)
Jun 13, 2016
176.05
177.58
174.53
174.58
576,997
-1.96(-1.11%)
Jun 10, 2016
177.71
178.18
175.80
176.54
343,286
-1.50(-0.84%)
Jun 09, 2016
176.79
178.26
176.76
178.04
657,144
+0.33(+0.19%)
Jun 08, 2016
177.36
179.00
177.22
177.71
1,549,191
-0.38(-0.21%)
Jun 07, 2016
179.13
179.50
177.52
178.09
931,951
-0.93(-0.52%)
Jun 06, 2016
176.53
179.43
176.06
179.01
1,024,832
+3.01(+1.71%)
Jun 03, 2016
176.67
176.75
174.19
176.01
1,158,025
-1.10(-0.62%)
Jun 02, 2016
168.08
177.14
165.68
177.10
3,721,790
+9.41(+5.61%)
Jun 01, 2016
162.84
168.09
162.14
167.69
1,074,709
+4.62(+2.83%)
May 31, 2016
164.95
165.29
162.00
163.07
1,353,505
-1.16(-0.71%)
May 27, 2016
164.55
164.23
164.23
164.23
619,296
-0.48(-0.29%)
May 26, 2016
165.11
165.25
163.51
164.71
1,079,429
-0.43(-0.26%)
May 25, 2016
161.29
165.55
160.72
165.14
1,876,546
+3.71(+2.30%)
May 24, 2016
160.89
162.41
160.27
161.43
1,298,129
+1.12(+0.70%)
May 23, 2016
160.69
163.50
159.83
160.31
1,228,126
-0.01(-0.01%)
May 20, 2016
159.70
160.69
159.10
160.32
1,491,876
+1.20(+0.75%)
May 19, 2016
159.65
160.68
158.18
159.12
950,352
-1.79(-1.11%)
May 18, 2016
161.20
163.74
160.56
160.90
925,830
-0.55(-0.34%)
May 17, 2016
162.05
162.83
159.44
161.45
1,316,038
-0.68(-0.42%)
May 16, 2016
155.88
162.55
154.92
162.13
1,954,702
+5.95(+3.81%)
May 13, 2016
156.80
157.49
151.86
156.19
2,189,966
-0.55(-0.35%)
May 12, 2016
160.79
162.13
156.49
156.74
908,615
-4.02(-2.50%)
May 11, 2016
164.45
165.41
160.42
160.75
562,855
-3.29(-2.01%)
May 10, 2016
162.20
164.68
161.93
164.04
617,782
+2.14(+1.32%)
May 09, 2016
162.01
164.39
161.17
161.91
769,265
+0.57(+0.35%)
May 06, 2016
163.53
164.89
160.34
161.34
1,349,042
-3.24(-1.97%)
May 05, 2016
165.70
166.74
164.47
164.58
1,449,219
-1.50(-0.90%)
May 04, 2016
165.57
167.96
165.09
166.08
611,173
-1.16(-0.70%)
May 03, 2016
167.43
168.55
166.37
167.25
537,243
-0.64(-0.38%)
May 02, 2016
168.26
169.00
167.62
167.89
559,668
+0.51(+0.31%)
Apr 29, 2016
167.63
168.42
165.47
167.38
641,190
-0.76(-0.45%)
Apr 28, 2016
167.96
169.58
167.20
168.13
456,161
+0.29(+0.17%)
Apr 27, 2016
169.11
169.35
166.93
167.84
753,356
-0.87(-0.52%)
Apr 26, 2016
166.65
168.98
165.43
168.71
793,339
+2.24(+1.35%)
Apr 25, 2016
165.23
166.52
164.19
166.47
577,840
+0.77(+0.46%)
Apr 22, 2016
164.46
165.72
164.03
165.71
594,155
+1.75(+1.07%)
Apr 21, 2016
164.66
165.77
163.08
163.96
532,101
-0.99(-0.60%)
Apr 20, 2016
165.42
166.55
163.26
164.95
549,555
-0.25(-0.15%)
Apr 19, 2016
162.98
165.33
162.67
165.20
1,031,355
+2.88(+1.78%)
Apr 18, 2016
160.59
162.85
159.63
162.32
823,730
+1.75(+1.09%)
Apr 15, 2016
158.85
160.91
157.58
160.57
919,661
+1.54(+0.97%)
Apr 14, 2016
160.45
161.27
158.83
159.03
705,997
-1.63(-1.01%)
Apr 13, 2016
161.36
162.69
159.46
160.66
1,267,521
-0.43(-0.26%)
Apr 12, 2016
158.53
161.31
158.52
161.08
1,033,365
+2.79(+1.76%)
Apr 11, 2016
161.69
162.49
158.16
158.29
1,380,860
-3.38(-2.09%)
Apr 08, 2016
163.43
164.00
160.46
161.67
1,486,153
-1.46(-0.90%)
Apr 07, 2016
169.54
170.87
162.52
163.13
2,847,532
-7.35(-4.31%)
Apr 06, 2016
170.72
171.99
169.97
170.48
898,545
-0.64(-0.38%)
Apr 05, 2016
172.83
173.23
168.62
171.12
1,778,980
-4.20(-2.39%)
Apr 04, 2016
174.87
177.52
174.13
175.32
836,410
+0.69(+0.40%)
Apr 01, 2016
172.77
174.88
171.57
174.63
725,159
+1.69(+0.98%)
Mar 31, 2016
174.42
175.58
172.49
172.94
916,860
-1.83(-1.05%)
Mar 30, 2016
175.92
177.18
174.26
174.77
797,604
-0.82(-0.47%)
Mar 29, 2016
172.93
176.04
172.65
175.59
506,039
+2.95(+1.71%)
Mar 28, 2016
173.72
174.56
172.54
172.64
538,468
-1.07(-0.62%)
Mar 24, 2016
172.07
173.72
173.72
173.72
513,791
+0.45(+0.26%)
Mar 23, 2016
174.37
174.37
172.25
173.27
494,597
-0.73(-0.42%)
Mar 22, 2016
173.09
175.03
171.53
173.99
449,526
+0.59(+0.34%)
Mar 21, 2016
173.90
174.59
172.46
173.40
416,259
-0.82(-0.47%)
Mar 18, 2016
171.77
175.49
170.37
174.22
946,564
+1.94(+1.13%)
Mar 17, 2016
172.64
172.65
169.22
172.28
787,605
-0.80(-0.46%)
Mar 16, 2016
173.30
174.45
171.63
173.08
614,286
-0.49(-0.28%)
Mar 15, 2016
175.02
176.49
172.73
173.57
482,907
-2.28(-1.30%)
Mar 14, 2016
176.49
176.96
174.72
175.85
625,439
-0.55(-0.31%)
Mar 11, 2016
175.45
176.47
174.75
176.40
767,614
+2.03(+1.16%)
Mar 10, 2016
174.60
175.62
173.20
174.37
843,618
+0.31(+0.18%)
Mar 09, 2016
172.70
175.18
172.51
174.06
1,444,800
+1.80(+1.05%)
Mar 08, 2016
173.49
173.80
171.78
172.26
427,286
-1.63(-0.94%)
Mar 07, 2016
171.77
174.20
171.70
173.89
898,816
+0.94(+0.55%)
Mar 04, 2016
172.44
174.86
171.07
172.95
1,036,772
+0.03(+0.02%)
Mar 03, 2016
171.81
173.24
170.26
172.92
675,849
+0.49(+0.28%)
Mar 02, 2016
170.16
172.95
169.55
172.43
1,272,457
+1.39(+0.81%)
Mar 01, 2016
168.32
171.29
166.68
171.04
1,111,123
+4.02(+2.41%)
Feb 29, 2016
168.97
170.80
166.77
167.02
902,846
-1.64(-0.97%)
Feb 26, 2016
166.87
171.44
166.67
168.66
1,352,573
+1.99(+1.20%)
Feb 25, 2016
162.13
166.80
161.98
166.67
939,305
+4.07(+2.50%)
Feb 24, 2016
163.10
164.22
160.32
162.60
534,989
-0.51(-0.31%)
Feb 23, 2016
162.03
164.22
160.50
163.11
725,007
+1.02(+0.63%)
Feb 22, 2016
157.14
162.19
156.04
162.09
1,184,709
+6.05(+3.88%)
Feb 19, 2016
158.36
158.76
155.22
156.04
954,999
-2.27(-1.44%)
Feb 18, 2016
158.55
159.50
157.24
158.32
1,563,538
-0.53(-0.33%)
Feb 17, 2016
157.92
160.05
156.67
158.85
1,237,526
+1.58(+1.00%)
Feb 16, 2016
151.95
157.36
151.52
157.27
1,082,333
+5.92(+3.91%)
Feb 12, 2016
149.44
151.35
151.35
151.35
733,548
+2.22(+1.49%)
Feb 11, 2016
149.97
151.87
148.18
149.13
1,098,537
-2.88(-1.89%)
Feb 10, 2016
152.11
156.21
151.71
152.01
1,804,886
+1.45(+0.97%)
Feb 09, 2016
148.21
152.23
146.51
150.56
1,315,501
+2.43(+1.64%)
Feb 08, 2016
154.90
155.47
147.27
148.13
1,533,459
-7.38(-4.75%)
Feb 05, 2016
158.53
159.80
154.14
155.51
1,160,621
-3.65(-2.30%)
Feb 04, 2016
157.19
160.32
155.60
159.17
1,104,949
+1.77(+1.12%)
Feb 03, 2016
158.12
158.53
155.49
157.40
860,855
-0.09(-0.05%)
Feb 02, 2016
156.79
158.17
155.02
157.49
958,174
-0.67(-0.42%)
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
.