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
Accenture Plc
(NY:
ACN
)
288.40
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016
104.78
105.01
104.08
104.85
2,219,014
+0.03(+0.02%)
May 27, 2016
104.74
104.83
104.83
104.83
1,494,763
+0.47(+0.45%)
May 26, 2016
104.52
105.06
104.04
104.36
1,629,162
-0.12(-0.12%)
May 25, 2016
105.08
105.51
104.41
104.48
2,409,516
-0.50(-0.48%)
May 24, 2016
102.75
105.06
102.75
104.99
2,344,617
+2.59(+2.53%)
May 23, 2016
102.84
102.84
102.09
102.39
1,425,308
-0.26(-0.25%)
May 20, 2016
102.32
103.04
102.32
102.65
1,745,329
+0.39(+0.38%)
May 19, 2016
102.47
102.47
100.99
102.26
1,988,473
-0.43(-0.42%)
May 18, 2016
102.29
103.43
101.76
102.69
1,551,398
+0.26(+0.26%)
May 17, 2016
103.39
103.56
102.12
102.43
2,424,058
-0.82(-0.79%)
May 16, 2016
101.90
103.64
101.36
103.25
2,961,080
+1.51(+1.48%)
May 13, 2016
102.43
102.79
101.48
101.74
2,046,153
-0.81(-0.79%)
May 12, 2016
102.61
102.79
101.77
102.55
2,398,941
+0.33(+0.33%)
May 11, 2016
103.11
103.11
102.11
102.22
1,796,024
-0.85(-0.82%)
May 10, 2016
101.87
103.07
101.78
103.06
1,840,559
+1.29(+1.27%)
May 09, 2016
101.60
102.44
101.35
101.77
1,648,463
-0.07(-0.07%)
May 06, 2016
100.31
101.94
99.90
101.84
2,175,771
+1.30(+1.29%)
May 05, 2016
100.17
100.85
100.01
100.54
1,934,118
+0.47(+0.47%)
May 04, 2016
98.94
100.39
98.94
100.08
2,067,454
+0.22(+0.22%)
May 03, 2016
100.02
100.37
98.93
99.86
2,305,173
-0.97(-0.96%)
May 02, 2016
99.50
101.09
98.98
100.83
2,602,674
+1.30(+1.31%)
Apr 29, 2016
100.64
100.64
98.97
99.52
2,781,557
-1.24(-1.23%)
Apr 28, 2016
101.35
102.27
100.46
100.76
2,301,208
-1.01(-1.00%)
Apr 27, 2016
100.60
101.94
100.59
101.78
2,258,787
+0.77(+0.76%)
Apr 26, 2016
100.83
101.41
100.33
101.01
2,470,674
+0.45(+0.45%)
Apr 25, 2016
100.35
100.69
99.80
100.56
2,048,990
+0.13(+0.13%)
Apr 22, 2016
100.47
101.32
100.16
100.43
2,989,265
-0.47(-0.46%)
Apr 21, 2016
101.64
102.38
100.86
100.90
2,640,609
-0.93(-0.92%)
Apr 20, 2016
101.80
102.39
101.43
101.83
2,519,915
+0.39(+0.38%)
Apr 19, 2016
101.89
102.09
100.81
101.44
2,068,430
-0.43(-0.42%)
Apr 18, 2016
100.71
101.95
100.43
101.87
2,538,783
+0.68(+0.67%)
Apr 15, 2016
101.14
101.63
100.77
101.20
2,609,297
+0.06(+0.06%)
Apr 14, 2016
101.35
101.59
100.60
101.13
2,339,876
-0.19(-0.18%)
Apr 13, 2016
100.36
101.37
100.01
101.32
4,981,551
+1.47(+1.47%)
Apr 12, 2016
98.92
99.94
98.56
99.85
3,111,050
+1.13(+1.14%)
Apr 11, 2016
98.58
99.51
98.46
98.72
2,824,384
+0.24(+0.24%)
Apr 08, 2016
98.56
98.83
97.63
98.49
1,864,365
+0.64(+0.65%)
Apr 07, 2016
99.27
99.52
97.58
97.85
3,523,911
-2.24(-2.24%)
Apr 06, 2016
99.50
100.34
99.28
100.09
3,343,982
+0.47(+0.47%)
Apr 05, 2016
99.93
100.51
99.42
99.62
2,371,121
-1.20(-1.19%)
Apr 04, 2016
101.32
101.43
100.31
100.82
2,556,969
-0.74(-0.73%)
Apr 01, 2016
100.17
101.71
100.12
101.56
2,313,290
+0.83(+0.82%)
Mar 31, 2016
100.47
101.25
100.38
100.73
3,139,767
+0.03(+0.03%)
Mar 30, 2016
100.73
101.70
100.41
100.70
3,645,797
+0.10(+0.10%)
Mar 29, 2016
99.07
100.79
99.03
100.61
4,621,350
+0.95(+0.95%)
Mar 28, 2016
99.88
100.78
99.23
99.66
4,828,615
-0.11(-0.11%)
Mar 24, 2016
94.96
99.77
99.77
99.77
7,415,438
+5.80(+6.17%)
Mar 23, 2016
93.73
94.58
93.59
93.97
3,658,358
-0.15(-0.16%)
Mar 22, 2016
94.03
94.64
93.65
94.12
2,447,299
-0.29(-0.31%)
Mar 21, 2016
93.68
95.01
93.52
94.41
3,977,920
+0.34(+0.36%)
Mar 18, 2016
94.91
94.91
93.56
94.07
9,871,874
-0.69(-0.73%)
Mar 17, 2016
93.91
94.85
93.56
94.76
3,295,709
+0.85(+0.90%)
Mar 16, 2016
93.61
94.20
92.75
93.91
2,672,595
+0.45(+0.49%)
Mar 15, 2016
92.58
93.65
92.00
93.46
2,739,211
+0.65(+0.71%)
Mar 14, 2016
91.74
93.14
91.62
92.80
3,159,531
+0.56(+0.61%)
Mar 11, 2016
91.21
92.35
90.92
92.24
3,382,770
+1.83(+2.03%)
Mar 10, 2016
90.46
91.13
89.12
90.41
2,757,457
+0.16(+0.17%)
Mar 09, 2016
89.57
90.27
89.57
90.25
2,631,259
+0.68(+0.76%)
Mar 08, 2016
88.81
89.85
88.47
89.57
2,670,047
+0.19(+0.21%)
Mar 07, 2016
89.42
89.52
88.60
89.38
2,102,979
-0.68(-0.76%)
Mar 04, 2016
89.98
90.39
89.53
90.06
1,812,270
+0.33(+0.37%)
Mar 03, 2016
89.43
89.77
88.32
89.73
2,332,811
+0.12(+0.14%)
Mar 02, 2016
90.32
90.32
89.02
89.61
2,790,807
-0.69(-0.76%)
Mar 01, 2016
88.49
90.30
88.16
90.30
2,435,117
+2.78(+3.18%)
Feb 29, 2016
87.88
88.80
87.41
87.51
2,737,287
-0.75(-0.85%)
Feb 26, 2016
88.58
89.12
88.12
88.26
2,415,029
+0.18(+0.21%)
Feb 25, 2016
87.25
88.10
86.55
88.08
3,201,543
+1.19(+1.37%)
Feb 24, 2016
86.11
86.96
85.47
86.89
2,941,839
-0.09(-0.10%)
Feb 23, 2016
87.58
87.88
86.89
86.98
2,702,654
-0.61(-0.70%)
Feb 22, 2016
87.42
87.80
86.92
87.59
2,435,967
+1.22(+1.41%)
Feb 19, 2016
85.81
86.43
85.48
86.37
3,699,786
+0.38(+0.44%)
Feb 18, 2016
86.96
88.26
85.81
86.00
3,139,852
-0.43(-0.49%)
Feb 17, 2016
85.31
87.21
85.31
86.42
4,286,642
+1.83(+2.17%)
Feb 16, 2016
84.00
84.75
83.34
84.59
4,362,938
+1.93(+2.33%)
Feb 12, 2016
82.42
82.66
82.66
82.66
3,577,287
+1.11(+1.36%)
Feb 11, 2016
80.78
81.98
80.52
81.55
4,814,924
-0.68(-0.83%)
Feb 10, 2016
82.42
83.57
82.16
82.23
5,326,253
+0.78(+0.95%)
Feb 09, 2016
82.06
82.99
79.78
81.46
7,652,348
-1.53(-1.84%)
Feb 08, 2016
84.36
84.36
81.48
82.98
7,654,914
-3.40(-3.94%)
Feb 05, 2016
89.40
89.55
86.05
86.39
4,461,681
-3.28(-3.66%)
Feb 04, 2016
89.22
89.92
88.60
89.67
4,439,839
+0.55(+0.62%)
Feb 03, 2016
91.17
91.37
87.83
89.12
5,196,579
-1.50(-1.66%)
Feb 02, 2016
91.89
92.19
90.30
90.62
3,428,839
-2.15(-2.31%)
Feb 01, 2016
91.43
93.22
91.42
92.77
4,231,809
+0.65(+0.70%)
Jan 29, 2016
90.23
92.22
90.11
92.12
5,589,050
+2.15(+2.39%)
Jan 28, 2016
89.77
90.42
88.67
89.98
3,870,964
+0.98(+1.10%)
Jan 27, 2016
89.62
90.43
88.45
89.00
3,487,691
-0.50(-0.56%)
Jan 26, 2016
88.85
90.02
88.55
89.50
3,351,710
+0.68(+0.77%)
Jan 25, 2016
89.22
90.04
88.37
88.81
3,393,469
-0.43(-0.48%)
Jan 22, 2016
87.10
89.35
86.90
89.24
4,135,411
+3.45(+4.02%)
Jan 21, 2016
86.45
87.21
85.54
85.79
5,154,578
-0.67(-0.78%)
Jan 20, 2016
86.62
87.45
84.79
86.47
6,008,948
-2.03(-2.29%)
Jan 19, 2016
87.43
88.99
87.09
88.49
3,984,779
+1.84(+2.13%)
Jan 15, 2016
86.19
86.65
86.65
86.65
5,939,385
-2.28(-2.56%)
Jan 14, 2016
86.52
89.44
86.34
88.93
4,909,628
+2.29(+2.64%)
Jan 13, 2016
88.50
88.81
86.19
86.64
3,620,422
-1.53(-1.73%)
Jan 12, 2016
87.25
88.41
86.79
88.17
3,220,470
+1.55(+1.79%)
Jan 11, 2016
85.96
87.04
85.61
86.61
3,132,708
+0.90(+1.05%)
Jan 08, 2016
86.83
87.12
85.54
85.72
2,669,601
-0.84(-0.97%)
Jan 07, 2016
87.07
88.02
86.27
86.55
3,660,023
-2.62(-2.94%)
Jan 06, 2016
87.99
89.96
87.80
89.17
3,590,696
-0.17(-0.20%)
Jan 05, 2016
89.01
89.79
88.57
89.35
2,759,822
+0.46(+0.52%)
Jan 04, 2016
89.57
89.60
88.13
88.88
3,227,319
-2.33(-2.55%)
Dec 31, 2015
92.00
91.21
91.21
91.21
2,277,205
-1.19(-1.28%)
Dec 30, 2015
91.91
92.86
91.57
92.40
2,345,645
+0.47(+0.51%)
Dec 29, 2015
91.21
92.17
91.21
91.93
1,790,666
+1.08(+1.19%)
Dec 28, 2015
90.46
90.95
90.27
90.85
1,604,639
-0.13(-0.14%)
Dec 24, 2015
90.97
90.98
90.98
90.98
786,143
-0.17(-0.18%)
Dec 23, 2015
90.83
91.35
90.56
91.14
1,709,060
+0.58(+0.64%)
Dec 22, 2015
90.16
90.73
89.68
90.57
2,079,436
+0.67(+0.75%)
Dec 21, 2015
89.84
90.19
89.20
89.90
2,493,114
+0.93(+1.04%)
Dec 18, 2015
90.02
90.02
88.95
88.97
6,270,981
-1.16(-1.29%)
Dec 17, 2015
93.40
93.53
90.11
90.13
8,221,687
-5.08(-5.34%)
Dec 16, 2015
93.68
95.33
93.26
95.21
3,602,107
+2.06(+2.21%)
Dec 15, 2015
93.64
94.26
92.93
93.15
3,276,002
+0.31(+0.34%)
Dec 14, 2015
92.25
93.49
91.97
92.84
3,518,941
+0.93(+1.01%)
Dec 11, 2015
92.93
93.15
91.67
91.91
3,513,511
-2.01(-2.14%)
Dec 10, 2015
93.65
94.71
93.26
93.92
2,650,079
+0.27(+0.29%)
Dec 09, 2015
94.76
95.69
93.17
93.65
2,285,694
-1.41(-1.49%)
Dec 08, 2015
93.81
95.35
93.74
95.06
2,627,531
-0.03(-0.03%)
Dec 07, 2015
95.26
95.71
94.48
95.09
1,854,505
-0.14(-0.15%)
Dec 04, 2015
92.78
95.37
92.74
95.23
2,257,335
+2.77(+2.99%)
Dec 03, 2015
93.87
94.42
91.97
92.46
2,965,301
-1.45(-1.54%)
Dec 02, 2015
94.19
94.84
93.84
93.91
2,039,573
-0.47(-0.50%)
Dec 01, 2015
93.65
94.49
93.59
94.38
2,788,405
+0.79(+0.85%)
Nov 30, 2015
93.90
94.09
93.48
93.59
3,284,316
-0.21(-0.22%)
Nov 27, 2015
93.45
94.06
93.34
93.80
1,140,761
+0.31(+0.34%)
Nov 25, 2015
94.00
93.48
93.48
93.48
2,049,565
-0.22(-0.23%)
Nov 24, 2015
93.74
94.04
93.14
93.70
2,918,725
-0.43(-0.45%)
Nov 23, 2015
94.24
94.63
93.88
94.13
2,564,921
-0.11(-0.12%)
Nov 20, 2015
93.90
94.54
93.90
94.24
3,901,343
+0.60(+0.64%)
Nov 19, 2015
94.17
94.65
93.43
93.64
2,895,970
-0.52(-0.56%)
Nov 18, 2015
93.32
94.27
92.78
94.17
2,794,172
+1.39(+1.50%)
Nov 17, 2015
92.87
93.35
91.98
92.78
3,321,016
-0.03(-0.04%)
Nov 16, 2015
90.51
92.89
90.39
92.81
4,752,050
+2.78(+3.08%)
Nov 13, 2015
90.78
91.21
89.92
90.04
2,336,369
-1.02(-1.12%)
Nov 12, 2015
91.49
91.85
90.92
91.06
2,097,334
-0.68(-0.74%)
Nov 11, 2015
91.91
92.18
91.69
91.74
2,073,880
+0.03(+0.03%)
Nov 10, 2015
91.28
91.83
91.21
91.71
1,811,114
+0.17(+0.18%)
Nov 09, 2015
91.85
92.29
91.26
91.55
2,490,801
-0.98(-1.06%)
Nov 06, 2015
91.93
92.74
91.73
92.52
2,527,008
-0.08(-0.08%)
Nov 05, 2015
92.98
93.36
92.45
92.60
2,110,551
-0.38(-0.40%)
Nov 04, 2015
93.68
93.68
92.93
92.98
3,008,248
-0.69(-0.74%)
Nov 03, 2015
93.42
94.00
93.29
93.67
2,799,128
-0.25(-0.27%)
Nov 02, 2015
93.47
94.21
93.47
93.92
2,846,480
+0.35(+0.37%)
Oct 30, 2015
94.31
94.61
93.57
93.57
2,897,573
-0.65(-0.69%)
Oct 29, 2015
95.20
95.47
93.82
94.23
2,846,180
-1.55(-1.62%)
Oct 28, 2015
94.17
95.89
93.75
95.78
3,334,681
+1.62(+1.72%)
Oct 27, 2015
93.88
94.44
93.65
94.16
2,053,753
-0.09(-0.09%)
Oct 26, 2015
94.16
94.64
93.75
94.24
1,695,573
-0.02(-0.02%)
Oct 23, 2015
93.66
94.47
92.76
94.26
3,405,590
+1.34(+1.44%)
Oct 22, 2015
89.82
93.06
89.82
92.93
2,845,205
+3.44(+3.84%)
Oct 21, 2015
90.75
91.14
89.38
89.49
2,250,751
-0.83(-0.92%)
Oct 20, 2015
90.20
90.46
89.77
90.32
3,228,288
+0.32(+0.36%)
Oct 19, 2015
89.71
90.18
89.56
89.99
2,317,374
+0.08(+0.09%)
Oct 16, 2015
89.91
89.91
89.19
89.91
2,509,533
+0.62(+0.69%)
Oct 15, 2015
89.95
89.95
89.16
89.29
3,137,142
-0.11(-0.13%)
Oct 14, 2015
89.22
89.86
88.33
89.41
2,773,776
+0.04(+0.05%)
Oct 13, 2015
88.95
90.35
88.72
89.36
2,993,873
-1.36(-1.49%)
Oct 12, 2015
90.41
90.87
90.34
90.72
2,728,990
+0.23(+0.26%)
Oct 09, 2015
90.77
91.96
90.39
90.49
4,441,621
-0.20(-0.22%)
Oct 08, 2015
88.53
90.91
88.25
90.69
3,995,912
+2.06(+2.33%)
Oct 07, 2015
88.09
88.63
87.46
88.62
2,264,735
+0.97(+1.10%)
Oct 06, 2015
87.65
88.04
87.13
87.65
2,849,541
-0.10(-0.12%)
Oct 05, 2015
86.33
87.92
86.31
87.76
2,580,191
+1.93(+2.24%)
Oct 02, 2015
83.84
85.86
83.17
85.83
3,022,500
+0.82(+0.97%)
Oct 01, 2015
85.04
85.50
83.81
85.01
3,731,758
+0.16(+0.18%)
Sep 30, 2015
84.32
84.96
84.07
84.86
4,289,208
+1.43(+1.72%)
Sep 29, 2015
82.98
83.57
82.50
83.42
3,904,163
+0.56(+0.68%)
Sep 28, 2015
83.36
84.04
82.73
82.86
3,503,389
-0.85(-1.02%)
Sep 25, 2015
84.94
84.99
83.22
83.72
3,952,583
-0.72(-0.85%)
Sep 24, 2015
82.71
84.63
82.62
84.43
4,695,009
-0.08(-0.09%)
Sep 23, 2015
84.48
84.94
84.04
84.51
3,261,110
+0.16(+0.19%)
Sep 22, 2015
83.88
84.48
83.03
84.35
3,381,835
-0.66(-0.77%)
Sep 21, 2015
84.67
85.61
84.34
85.00
2,717,403
+0.78(+0.92%)
Sep 18, 2015
81.86
85.07
81.86
84.23
4,202,864
-0.86(-1.01%)
Sep 17, 2015
85.46
86.31
84.98
85.09
2,776,230
-0.37(-0.43%)
Sep 16, 2015
84.82
85.80
84.68
85.46
2,017,262
+0.62(+0.73%)
Sep 15, 2015
83.77
85.17
83.03
84.84
2,421,061
+1.49(+1.79%)
Sep 14, 2015
84.12
84.20
83.25
83.34
2,318,770
-0.73(-0.86%)
Sep 11, 2015
83.41
84.16
82.90
84.07
2,296,685
+0.47(+0.56%)
Sep 10, 2015
82.38
84.08
82.35
83.60
3,869,975
+1.11(+1.35%)
Sep 09, 2015
84.13
84.50
82.33
82.49
2,431,388
-1.38(-1.65%)
Sep 08, 2015
83.14
84.06
82.91
83.87
2,904,335
+2.31(+2.83%)
Sep 04, 2015
81.45
81.57
81.57
81.57
3,961,835
-1.00(-1.21%)
Sep 03, 2015
82.05
82.85
81.75
82.57
3,260,979
+1.02(+1.25%)
Sep 02, 2015
80.82
81.57
79.73
81.55
2,940,396
+1.85(+2.32%)
Sep 01, 2015
79.35
80.75
79.17
79.70
4,480,611
-1.71(-2.10%)
Aug 31, 2015
82.22
82.61
81.34
81.41
3,155,870
-1.36(-1.65%)
Aug 28, 2015
82.35
83.02
81.97
82.78
3,731,888
+0.10(+0.13%)
Aug 27, 2015
83.09
83.34
81.14
82.67
4,623,845
+0.60(+0.73%)
Aug 26, 2015
81.46
82.27
79.80
82.08
4,630,528
+2.50(+3.15%)
Aug 25, 2015
82.40
82.70
79.49
79.57
4,994,555
-0.46(-0.57%)
Aug 24, 2015
78.88
82.82
76.37
80.03
6,040,265
-3.85(-4.59%)
Aug 21, 2015
85.81
86.15
83.85
83.88
3,891,412
-2.45(-2.84%)
Aug 20, 2015
88.24
89.52
86.25
86.33
4,006,395
-2.50(-2.82%)
Aug 19, 2015
89.84
89.95
88.54
88.84
2,410,997
-0.85(-0.95%)
Aug 18, 2015
89.50
89.89
89.04
89.69
2,261,467
+0.33(+0.37%)
Aug 17, 2015
89.23
89.42
88.46
89.36
2,171,698
+0.03(+0.03%)
Aug 14, 2015
88.95
89.41
88.45
89.34
2,380,262
+0.05(+0.06%)
Aug 13, 2015
89.85
89.89
88.66
89.29
2,730,741
-0.33(-0.37%)
Aug 12, 2015
88.76
89.68
88.38
89.61
2,763,033
+0.16(+0.18%)
Aug 11, 2015
90.50
90.63
89.30
89.45
2,246,458
-1.40(-1.54%)
Aug 10, 2015
90.08
91.00
89.93
90.85
2,042,427
+1.26(+1.41%)
Aug 07, 2015
88.98
89.67
88.63
89.59
2,039,835
+0.55(+0.62%)
Aug 06, 2015
90.07
90.55
88.95
89.04
1,903,880
-1.21(-1.34%)
Aug 05, 2015
90.68
90.96
89.93
90.25
2,975,800
+0.93(+1.04%)
Aug 04, 2015
89.13
90.33
89.04
89.31
2,479,518
+0.18(+0.20%)
Aug 03, 2015
89.10
89.62
88.42
89.13
2,522,507
+0.09(+0.10%)
Jul 31, 2015
88.95
89.80
88.89
89.04
2,781,582
+0.39(+0.44%)
Jul 30, 2015
88.14
88.94
87.75
88.66
1,676,819
+0.18(+0.21%)
Jul 29, 2015
87.82
88.70
87.67
88.47
2,398,961
+0.66(+0.75%)
Jul 28, 2015
87.14
87.88
86.75
87.82
1,978,293
+1.12(+1.29%)
Jul 27, 2015
86.93
87.23
86.39
86.70
2,167,202
-0.67(-0.77%)
Jul 24, 2015
88.23
88.78
87.12
87.37
2,449,078
-1.08(-1.22%)
Jul 23, 2015
88.52
89.22
88.23
88.45
2,672,710
+0.08(+0.09%)
Jul 22, 2015
86.63
88.52
86.58
88.37
3,214,353
+1.68(+1.93%)
Jul 21, 2015
86.68
87.41
86.53
86.70
1,776,753
-0.28(-0.33%)
Jul 20, 2015
86.96
87.39
86.64
86.98
1,828,779
+0.21(+0.24%)
Jul 17, 2015
87.71
87.71
86.51
86.77
1,788,781
-0.84(-0.96%)
Jul 16, 2015
86.83
87.76
86.83
87.61
2,152,869
+1.30(+1.50%)
Jul 15, 2015
86.84
86.97
86.06
86.32
2,152,105
-0.68(-0.78%)
Jul 14, 2015
86.37
87.11
86.13
87.00
2,773,227
+0.16(+0.19%)
Jul 13, 2015
85.80
87.02
85.57
86.83
4,039,986
+1.53(+1.79%)
Jul 10, 2015
85.26
85.74
84.66
85.31
2,936,763
+0.89(+1.05%)
Jul 09, 2015
85.32
85.57
84.33
84.42
3,166,874
+0.11(+0.13%)
Jul 08, 2015
85.88
85.88
83.72
84.30
3,037,687
-0.92(-1.07%)
Jul 07, 2015
84.46
85.58
83.47
85.22
3,578,153
+1.16(+1.38%)
Jul 06, 2015
83.28
84.27
83.17
84.06
2,105,064
+0.01(+0.01%)
Jul 02, 2015
84.88
84.05
84.05
84.05
2,844,754
-0.63(-0.74%)
Jul 01, 2015
84.41
85.31
84.04
84.68
2,616,373
+1.11(+1.32%)
Jun 30, 2015
84.36
84.36
83.40
83.58
2,978,911
+0.09(+0.10%)
Jun 29, 2015
84.75
85.56
83.37
83.49
3,502,597
-2.00(-2.34%)
Jun 26, 2015
86.33
86.66
85.08
85.50
5,778,688
-0.41(-0.48%)
Jun 25, 2015
86.54
86.76
85.65
85.91
5,909,342
+1.48(+1.75%)
Jun 24, 2015
84.64
84.98
83.59
84.43
2,932,569
-0.41(-0.49%)
Jun 23, 2015
85.53
85.87
84.40
84.85
2,910,330
-0.29(-0.34%)
Jun 22, 2015
84.31
85.55
84.23
85.14
3,569,789
+1.36(+1.62%)
Jun 19, 2015
83.75
84.34
83.59
83.79
2,725,703
-0.25(-0.30%)
Jun 18, 2015
83.82
84.24
83.59
84.04
2,320,605
+0.33(+0.39%)
Jun 17, 2015
83.76
84.04
82.93
83.71
2,130,520
+0.20(+0.24%)
Jun 16, 2015
82.80
83.70
82.62
83.51
1,939,967
+0.79(+0.95%)
Jun 15, 2015
82.12
82.71
81.78
82.72
2,271,371
-0.27(-0.32%)
Jun 12, 2015
83.17
83.51
82.84
82.99
2,356,052
-0.71(-0.85%)
Jun 11, 2015
83.47
83.92
83.38
83.70
2,151,018
+0.35(+0.41%)
Jun 10, 2015
82.30
83.70
82.21
83.35
2,467,718
+1.36(+1.66%)
Jun 09, 2015
82.27
82.39
81.39
81.99
1,487,775
+0.15(+0.18%)
Jun 08, 2015
82.18
82.39
81.76
81.84
1,679,730
-0.54(-0.66%)
Jun 05, 2015
82.83
82.96
81.90
82.39
2,030,916
-0.46(-0.55%)
Jun 04, 2015
82.97
83.59
82.64
82.84
1,777,543
-0.91(-1.08%)
Jun 03, 2015
83.57
84.00
83.21
83.75
1,531,901
+0.56(+0.67%)
Jun 02, 2015
82.87
83.64
82.58
83.19
1,334,344
+0.12(+0.15%)
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
.