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
Cigna Corp
(NY:
CI
)
332.61
-5.22 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016
121.05
121.05
119.63
120.85
1,956,118
-0.79(-0.65%)
Jun 29, 2016
118.84
121.98
118.54
121.64
1,458,722
+3.42(+2.89%)
Jun 28, 2016
117.12
118.43
116.02
118.22
1,706,091
+2.95(+2.56%)
Jun 27, 2016
119.63
119.72
115.07
115.28
2,208,075
-5.31(-4.40%)
Jun 24, 2016
119.70
121.07
119.14
120.58
3,499,772
-1.93(-1.57%)
Jun 23, 2016
121.80
122.73
121.27
122.51
1,512,348
+1.75(+1.45%)
Jun 22, 2016
120.96
122.14
120.22
120.76
1,707,409
+0.10(+0.09%)
Jun 21, 2016
120.72
121.09
119.67
120.66
1,140,717
-0.05(-0.04%)
Jun 20, 2016
120.72
122.16
119.91
120.70
2,687,066
-1.57(-1.28%)
Jun 17, 2016
121.80
122.75
120.86
122.27
1,649,285
+0.77(+0.63%)
Jun 16, 2016
119.26
121.82
117.55
121.51
1,975,560
+2.01(+1.68%)
Jun 15, 2016
120.41
121.07
119.04
119.50
1,062,867
-0.77(-0.64%)
Jun 14, 2016
119.25
120.43
118.69
120.26
1,045,608
+0.82(+0.69%)
Jun 13, 2016
120.21
121.72
119.19
119.44
1,390,130
-1.49(-1.23%)
Jun 10, 2016
121.39
122.02
120.44
120.93
1,170,310
-1.11(-0.91%)
Jun 09, 2016
123.20
124.42
121.56
122.04
1,105,925
-1.81(-1.46%)
Jun 08, 2016
121.63
124.07
121.27
123.85
1,316,910
+2.18(+1.79%)
Jun 07, 2016
121.95
123.22
121.49
121.67
1,260,087
-0.73(-0.59%)
Jun 06, 2016
122.51
123.92
121.30
122.39
908,319
-0.07(-0.05%)
Jun 03, 2016
121.77
123.01
121.71
122.46
1,310,817
+0.12(+0.10%)
Jun 02, 2016
120.63
122.59
120.59
122.34
1,580,397
+1.75(+1.45%)
Jun 01, 2016
120.96
121.22
119.23
120.59
1,740,177
-0.37(-0.30%)
May 31, 2016
121.80
122.02
120.34
120.96
2,394,518
-0.67(-0.55%)
May 27, 2016
121.72
121.63
121.63
121.63
1,038,032
-0.05(-0.04%)
May 26, 2016
122.41
123.27
121.39
121.68
988,257
-0.41(-0.33%)
May 25, 2016
119.09
122.62
118.17
122.08
3,659,197
+4.24(+3.60%)
May 24, 2016
119.81
120.86
117.57
117.84
4,786,344
-1.27(-1.06%)
May 23, 2016
121.30
121.33
118.03
119.11
4,478,403
-4.84(-3.91%)
May 20, 2016
122.48
123.98
122.27
123.95
2,093,536
+2.10(+1.72%)
May 19, 2016
121.42
122.81
120.10
121.86
724,919
-0.40(-0.32%)
May 18, 2016
123.05
123.36
121.05
122.25
808,374
-0.91(-0.74%)
May 17, 2016
122.44
123.26
120.89
123.16
1,722,486
+0.41(+0.33%)
May 16, 2016
121.15
123.61
120.72
122.75
967,327
+1.56(+1.29%)
May 13, 2016
121.21
122.06
119.03
121.20
1,704,242
+0.28(+0.23%)
May 12, 2016
123.25
123.25
120.17
120.91
1,902,819
-2.31(-1.88%)
May 11, 2016
125.66
126.28
122.83
123.23
1,555,184
-2.40(-1.91%)
May 10, 2016
124.25
126.09
123.97
125.62
795,956
+1.58(+1.27%)
May 09, 2016
123.41
125.43
122.99
124.05
1,340,145
+0.50(+0.41%)
May 06, 2016
129.35
129.35
121.85
123.55
2,727,836
-3.85(-3.02%)
May 05, 2016
127.47
128.73
126.97
127.40
863,145
-0.35(-0.27%)
May 04, 2016
129.30
130.05
127.19
127.75
1,099,878
-2.30(-1.77%)
May 03, 2016
130.22
131.32
129.06
130.05
750,002
-0.51(-0.39%)
May 02, 2016
131.47
131.99
129.85
130.56
692,293
-0.25(-0.19%)
Apr 29, 2016
131.19
131.39
129.61
130.81
715,285
-1.32(-1.00%)
Apr 28, 2016
130.61
133.13
130.34
132.13
599,422
+0.63(+0.48%)
Apr 27, 2016
132.72
133.13
130.01
131.50
1,032,599
-1.33(-1.00%)
Apr 26, 2016
132.30
133.27
131.53
132.83
1,501,592
+0.41(+0.31%)
Apr 25, 2016
133.60
133.86
132.41
132.42
834,861
-1.48(-1.11%)
Apr 22, 2016
132.73
134.18
132.22
133.91
607,214
+1.40(+1.05%)
Apr 21, 2016
133.46
134.85
131.93
132.51
792,044
-0.88(-0.66%)
Apr 20, 2016
132.01
134.93
131.29
133.39
1,249,267
+1.32(+1.00%)
Apr 19, 2016
130.48
132.14
129.83
132.06
1,517,682
+2.60(+2.01%)
Apr 18, 2016
128.39
129.90
128.34
129.47
1,007,381
+0.44(+0.34%)
Apr 15, 2016
128.10
129.97
127.31
129.02
1,686,470
+1.56(+1.22%)
Apr 14, 2016
129.44
129.63
127.42
127.47
1,022,473
-1.89(-1.46%)
Apr 13, 2016
128.64
132.07
128.00
129.35
1,631,345
+1.15(+0.90%)
Apr 12, 2016
124.61
128.70
124.59
128.20
1,588,539
+3.52(+2.82%)
Apr 11, 2016
123.10
125.29
123.05
124.68
1,973,119
+1.55(+1.26%)
Apr 08, 2016
125.20
125.81
122.22
123.13
2,506,878
-1.37(-1.10%)
Apr 07, 2016
125.71
127.90
123.70
124.50
2,087,888
-3.15(-2.47%)
Apr 06, 2016
127.63
128.57
125.07
127.66
2,652,925
-0.27(-0.21%)
Apr 05, 2016
133.10
133.33
127.91
127.93
2,881,166
-5.42(-4.06%)
Apr 04, 2016
129.35
133.75
128.76
133.35
2,863,394
+3.84(+2.97%)
Apr 01, 2016
129.09
129.95
127.60
129.50
1,909,138
-0.08(-0.06%)
Mar 31, 2016
129.92
130.69
128.58
129.58
1,351,923
-0.21(-0.16%)
Mar 30, 2016
130.80
132.39
129.69
129.79
1,257,165
-0.58(-0.44%)
Mar 29, 2016
129.68
130.98
129.42
130.36
1,255,259
+0.43(+0.33%)
Mar 28, 2016
130.54
130.94
129.52
129.93
526,575
-0.32(-0.25%)
Mar 24, 2016
129.44
130.25
130.25
130.25
489,943
+0.08(+0.06%)
Mar 23, 2016
131.48
132.12
129.81
130.18
649,874
-1.02(-0.78%)
Mar 22, 2016
130.09
131.98
129.27
131.19
660,300
+0.75(+0.58%)
Mar 21, 2016
131.28
132.14
129.86
130.44
571,910
-1.30(-0.99%)
Mar 18, 2016
130.32
133.33
129.88
131.74
1,243,541
+1.63(+1.26%)
Mar 17, 2016
133.98
134.02
129.04
130.11
1,361,343
-3.92(-2.92%)
Mar 16, 2016
135.03
136.16
132.12
134.03
738,978
-1.36(-1.00%)
Mar 15, 2016
136.13
137.02
135.35
135.39
1,470,482
-1.78(-1.29%)
Mar 14, 2016
135.61
137.62
135.61
137.16
1,069,121
+0.61(+0.45%)
Mar 11, 2016
134.50
136.72
134.24
136.55
1,079,956
+2.35(+1.75%)
Mar 10, 2016
132.19
134.88
131.75
134.20
1,298,326
+1.93(+1.46%)
Mar 09, 2016
133.02
134.07
131.16
132.27
1,418,207
+0.20(+0.15%)
Mar 08, 2016
131.73
133.10
131.25
132.07
990,486
-0.52(-0.39%)
Mar 07, 2016
130.26
133.12
130.25
132.59
1,032,345
+1.44(+1.10%)
Mar 04, 2016
131.77
132.62
130.03
131.15
1,325,445
-1.41(-1.06%)
Mar 03, 2016
132.04
133.34
130.92
132.56
932,420
-0.07(-0.05%)
Mar 02, 2016
130.31
132.95
129.85
132.62
1,010,763
+1.86(+1.42%)
Mar 01, 2016
132.75
133.06
129.76
130.76
1,667,944
-1.02(-0.77%)
Feb 29, 2016
132.57
134.67
131.75
131.78
1,311,816
-1.55(-1.16%)
Feb 26, 2016
132.32
135.20
132.15
133.33
1,200,097
+0.88(+0.66%)
Feb 25, 2016
129.96
132.60
129.41
132.45
962,574
+2.91(+2.24%)
Feb 24, 2016
129.78
130.05
127.86
129.54
675,233
-0.57(-0.44%)
Feb 23, 2016
128.08
130.27
128.08
130.11
1,012,419
+1.40(+1.09%)
Feb 22, 2016
127.75
130.37
127.71
128.71
1,329,418
+2.28(+1.81%)
Feb 19, 2016
129.32
129.32
126.12
126.43
1,159,251
-1.61(-1.26%)
Feb 18, 2016
128.00
129.49
127.43
128.04
1,070,813
-0.19(-0.15%)
Feb 17, 2016
127.11
128.63
125.55
128.23
1,023,679
+1.58(+1.25%)
Feb 16, 2016
124.39
126.83
123.32
126.66
902,030
+3.66(+2.98%)
Feb 12, 2016
121.51
122.99
122.99
122.99
726,332
+2.17(+1.80%)
Feb 11, 2016
120.78
122.97
120.75
120.82
1,223,863
-1.42(-1.16%)
Feb 10, 2016
121.42
123.72
120.82
122.24
870,804
+1.25(+1.03%)
Feb 09, 2016
117.51
121.87
116.61
120.99
1,228,225
+3.04(+2.58%)
Feb 08, 2016
124.71
124.89
117.16
117.95
2,927,780
-7.64(-6.08%)
Feb 05, 2016
126.16
127.53
124.31
125.59
1,660,302
-1.62(-1.28%)
Feb 04, 2016
123.28
127.40
123.28
127.21
2,279,285
+2.14(+1.71%)
Feb 03, 2016
124.64
125.59
123.37
125.07
2,204,781
+0.57(+0.45%)
Feb 02, 2016
125.73
125.73
123.64
124.50
1,195,037
-1.26(-1.00%)
Feb 01, 2016
125.86
127.51
125.13
125.76
1,831,939
-0.35(-0.28%)
Jan 29, 2016
122.92
126.11
122.78
126.11
1,763,767
+3.56(+2.90%)
Jan 28, 2016
124.68
125.73
121.87
122.55
1,225,301
-1.52(-1.23%)
Jan 27, 2016
127.82
127.82
122.60
124.07
2,856,282
-3.76(-2.94%)
Jan 26, 2016
129.41
129.74
126.80
127.83
1,219,416
-0.41(-0.32%)
Jan 25, 2016
130.51
131.07
128.06
128.23
1,763,144
-1.94(-1.49%)
Jan 22, 2016
130.17
133.27
128.79
130.17
2,484,925
-2.10(-1.59%)
Jan 21, 2016
131.56
134.63
131.32
132.27
1,955,816
+0.85(+0.65%)
Jan 20, 2016
130.88
132.36
127.55
131.42
2,021,973
-0.65(-0.49%)
Jan 19, 2016
128.64
133.50
128.62
132.07
1,953,148
+3.48(+2.71%)
Jan 15, 2016
129.08
128.59
128.59
128.59
1,820,174
-2.35(-1.80%)
Jan 14, 2016
127.39
131.37
127.39
130.94
2,092,782
+3.27(+2.56%)
Jan 13, 2016
131.42
132.27
127.34
127.67
1,770,354
-3.61(-2.75%)
Jan 12, 2016
127.82
131.65
127.45
131.28
1,919,022
+4.11(+3.23%)
Jan 11, 2016
131.14
131.54
127.17
127.17
2,225,221
-3.79(-2.89%)
Jan 08, 2016
134.04
134.16
130.81
130.96
1,552,499
-2.48(-1.86%)
Jan 07, 2016
133.09
134.94
132.37
133.44
1,885,374
-1.57(-1.16%)
Jan 06, 2016
135.41
136.75
134.75
135.01
1,250,361
-1.05(-0.77%)
Jan 05, 2016
138.28
139.83
135.66
136.06
1,605,026
-2.28(-1.64%)
Jan 04, 2016
136.59
138.63
136.01
138.33
1,548,490
+0.21(+0.15%)
Dec 31, 2015
138.22
138.12
138.12
138.12
950,080
-0.49(-0.35%)
Dec 30, 2015
139.91
139.94
138.58
138.62
615,715
-1.43(-1.02%)
Dec 29, 2015
138.72
140.22
138.32
140.05
761,173
+1.23(+0.88%)
Dec 28, 2015
137.89
139.06
137.89
138.82
579,937
+0.57(+0.42%)
Dec 24, 2015
138.45
138.25
138.25
138.25
759,703
-0.38(-0.27%)
Dec 23, 2015
137.73
138.89
137.22
138.62
926,935
+1.14(+0.83%)
Dec 22, 2015
137.16
137.82
135.59
137.48
1,216,739
+1.11(+0.82%)
Dec 21, 2015
136.25
138.39
135.46
136.37
1,660,931
+0.47(+0.35%)
Dec 18, 2015
134.88
136.47
134.64
135.90
3,123,375
+0.91(+0.68%)
Dec 17, 2015
133.28
135.93
133.13
134.98
2,194,954
+1.71(+1.28%)
Dec 16, 2015
133.64
134.46
130.61
133.27
1,616,426
+0.52(+0.39%)
Dec 15, 2015
133.96
134.92
131.55
132.75
1,751,418
-0.05(-0.04%)
Dec 14, 2015
132.83
133.69
131.47
132.80
1,564,423
+0.58(+0.44%)
Dec 11, 2015
129.89
133.98
129.89
132.22
1,274,901
+0.80(+0.61%)
Dec 10, 2015
129.43
131.94
128.79
131.42
989,844
+1.99(+1.54%)
Dec 09, 2015
128.60
130.42
128.60
129.43
1,029,706
-0.17(-0.13%)
Dec 08, 2015
129.32
130.55
128.84
129.60
951,005
-0.46(-0.36%)
Dec 07, 2015
132.72
133.00
129.25
130.06
993,724
-2.49(-1.88%)
Dec 04, 2015
130.52
133.10
130.11
132.56
1,476,837
+2.99(+2.31%)
Dec 03, 2015
131.67
132.17
129.26
129.56
2,692,282
-2.34(-1.77%)
Dec 02, 2015
131.48
134.17
130.85
131.90
3,051,360
+0.14(+0.11%)
Dec 01, 2015
127.69
132.00
127.48
131.76
1,982,383
+4.35(+3.42%)
Nov 30, 2015
127.66
128.27
126.75
127.41
1,347,247
-0.30(-0.24%)
Nov 27, 2015
126.92
128.70
126.48
127.71
485,124
+1.10(+0.87%)
Nov 25, 2015
127.09
126.61
126.61
126.61
961,203
-0.12(-0.10%)
Nov 24, 2015
125.60
126.83
125.33
126.73
1,383,315
+1.03(+0.82%)
Nov 23, 2015
125.23
127.02
125.15
125.70
1,220,502
+0.94(+0.76%)
Nov 20, 2015
121.34
125.18
120.91
124.76
1,966,155
+4.10(+3.40%)
Nov 19, 2015
123.18
124.59
120.29
120.66
3,017,772
-6.90(-5.41%)
Nov 18, 2015
126.18
127.91
125.45
127.56
897,201
+1.30(+1.03%)
Nov 17, 2015
125.79
128.56
125.16
126.26
1,438,868
+0.25(+0.20%)
Nov 16, 2015
124.28
126.58
124.08
126.00
1,039,897
+1.81(+1.46%)
Nov 13, 2015
124.12
125.78
123.65
124.19
1,964,691
+0.17(+0.14%)
Nov 12, 2015
123.40
126.08
123.40
124.02
1,283,965
-0.40(-0.32%)
Nov 11, 2015
126.72
126.83
124.28
124.42
1,578,084
-2.30(-1.82%)
Nov 10, 2015
125.27
127.00
125.07
126.72
1,543,485
+1.24(+0.98%)
Nov 09, 2015
124.91
125.98
124.15
125.48
1,609,948
+0.12(+0.10%)
Nov 06, 2015
124.97
125.71
121.77
125.36
1,877,670
+0.39(+0.31%)
Nov 05, 2015
122.81
125.15
122.08
124.97
1,404,920
+2.32(+1.89%)
Nov 04, 2015
124.64
125.30
122.52
122.65
2,013,904
-1.90(-1.52%)
Nov 03, 2015
126.33
126.69
123.78
124.55
1,333,732
-1.70(-1.35%)
Nov 02, 2015
127.00
128.05
125.69
126.25
1,303,346
-0.27(-0.22%)
Oct 30, 2015
128.03
128.76
126.43
126.52
1,282,394
-1.42(-1.11%)
Oct 29, 2015
128.47
130.12
127.77
127.95
1,022,769
-0.47(-0.37%)
Oct 28, 2015
129.07
129.69
123.84
128.42
1,481,435
-0.87(-0.67%)
Oct 27, 2015
125.43
129.87
125.29
129.29
2,361,995
+3.62(+2.88%)
Oct 26, 2015
125.40
125.90
124.44
125.66
1,609,882
+0.56(+0.45%)
Oct 23, 2015
122.58
125.64
122.50
125.11
2,059,182
+2.88(+2.36%)
Oct 22, 2015
128.31
128.76
120.54
122.23
4,981,311
-6.72(-5.21%)
Oct 21, 2015
134.91
135.11
120.84
128.95
3,724,830
-5.29(-3.94%)
Oct 20, 2015
133.94
134.66
133.56
134.24
673,957
+0.29(+0.22%)
Oct 19, 2015
132.40
134.73
132.15
133.94
847,991
+1.09(+0.82%)
Oct 16, 2015
132.45
133.33
131.61
132.85
1,886,522
+1.56(+1.19%)
Oct 15, 2015
129.56
131.33
126.62
131.29
2,567,443
+1.41(+1.08%)
Oct 14, 2015
131.03
131.77
128.76
129.88
951,052
-1.18(-0.90%)
Oct 13, 2015
129.92
132.84
129.48
131.06
1,460,751
+1.17(+0.90%)
Oct 12, 2015
128.84
130.06
127.83
129.89
1,001,384
+1.18(+0.92%)
Oct 09, 2015
125.77
128.71
125.60
128.71
2,436,514
+2.58(+2.04%)
Oct 08, 2015
128.25
128.94
126.14
126.14
2,283,881
-2.83(-2.20%)
Oct 07, 2015
129.31
129.56
128.07
128.97
2,789,777
-0.08(-0.06%)
Oct 06, 2015
131.66
131.68
128.24
129.04
1,625,456
-2.81(-2.13%)
Oct 05, 2015
131.68
132.41
130.71
131.86
1,149,557
+1.05(+0.80%)
Oct 02, 2015
124.57
130.89
124.57
130.81
1,690,437
+2.97(+2.33%)
Oct 01, 2015
127.09
128.34
126.38
127.83
1,557,618
+0.39(+0.30%)
Sep 30, 2015
125.72
128.29
125.72
127.45
2,081,172
+2.38(+1.90%)
Sep 29, 2015
125.38
127.44
124.08
125.07
2,223,733
-0.47(-0.38%)
Sep 28, 2015
129.07
129.43
125.09
125.54
2,956,226
-4.23(-3.26%)
Sep 25, 2015
133.71
133.90
128.74
129.77
1,960,107
-3.34(-2.51%)
Sep 24, 2015
132.22
134.42
131.49
133.11
1,283,353
-1.59(-1.18%)
Sep 23, 2015
133.06
135.09
132.39
134.71
1,432,579
+1.47(+1.11%)
Sep 22, 2015
133.86
133.86
132.29
133.23
840,794
-0.89(-0.66%)
Sep 21, 2015
134.39
134.93
132.68
134.12
882,279
+0.44(+0.33%)
Sep 18, 2015
133.51
134.63
133.17
133.68
1,569,384
-1.07(-0.79%)
Sep 17, 2015
134.98
136.55
133.96
134.75
1,071,809
+0.15(+0.11%)
Sep 16, 2015
133.11
134.85
132.78
134.59
947,600
+1.79(+1.35%)
Sep 15, 2015
131.84
133.14
131.34
132.80
920,846
+1.27(+0.97%)
Sep 14, 2015
131.88
132.15
131.14
131.53
1,052,013
-0.26(-0.20%)
Sep 11, 2015
129.09
131.81
128.87
131.79
1,513,098
+2.04(+1.57%)
Sep 10, 2015
131.40
132.15
129.65
129.75
2,823,600
-2.16(-1.64%)
Sep 09, 2015
134.13
134.50
131.75
131.91
1,906,929
-1.23(-0.92%)
Sep 08, 2015
131.96
133.84
131.69
133.14
1,029,567
+1.58(+1.20%)
Sep 04, 2015
132.41
131.56
131.56
131.56
1,939,464
-2.11(-1.58%)
Sep 03, 2015
131.82
134.57
131.78
133.68
1,627,889
+2.15(+1.64%)
Sep 02, 2015
132.05
132.38
129.90
131.53
1,387,155
+0.32(+0.24%)
Sep 01, 2015
131.10
132.26
129.89
131.21
2,134,848
-1.69(-1.27%)
Aug 31, 2015
129.75
134.13
129.51
132.90
2,345,717
+2.76(+2.12%)
Aug 28, 2015
130.37
130.80
128.80
130.14
1,500,355
-0.41(-0.31%)
Aug 27, 2015
130.41
132.00
127.29
130.54
2,027,112
+0.71(+0.55%)
Aug 26, 2015
128.69
130.28
127.04
129.84
2,358,641
+3.55(+2.81%)
Aug 25, 2015
131.84
131.84
126.22
126.29
2,214,962
-1.85(-1.44%)
Aug 24, 2015
120.16
132.48
117.21
128.14
3,693,347
-6.57(-4.88%)
Aug 21, 2015
136.75
137.79
134.71
134.71
2,376,808
-2.39(-1.74%)
Aug 20, 2015
140.41
140.54
137.09
137.09
1,832,852
-3.69(-2.62%)
Aug 19, 2015
139.47
141.46
138.28
140.79
2,122,120
+0.62(+0.44%)
Aug 18, 2015
138.26
140.89
138.26
140.16
2,531,742
+1.79(+1.30%)
Aug 17, 2015
135.36
138.49
135.05
138.37
1,788,018
+2.33(+1.71%)
Aug 14, 2015
135.29
136.61
135.07
136.04
1,079,686
+0.89(+0.66%)
Aug 13, 2015
135.36
136.49
135.12
135.15
1,791,862
-0.16(-0.12%)
Aug 12, 2015
135.71
135.77
132.91
135.31
1,693,375
-1.25(-0.92%)
Aug 11, 2015
137.03
137.91
135.91
136.57
1,970,098
-0.94(-0.69%)
Aug 10, 2015
138.17
138.99
137.05
137.51
1,260,782
-0.16(-0.12%)
Aug 07, 2015
138.52
138.52
136.43
137.67
1,087,407
-0.90(-0.65%)
Aug 06, 2015
138.94
140.16
137.07
138.57
2,933,191
-0.71(-0.51%)
Aug 05, 2015
136.47
139.68
136.03
139.28
3,711,371
+3.45(+2.54%)
Aug 04, 2015
135.36
136.12
135.04
135.82
2,569,587
+0.50(+0.37%)
Aug 03, 2015
136.09
136.69
134.46
135.32
1,883,640
-0.66(-0.49%)
Jul 31, 2015
136.38
137.11
135.27
135.98
2,927,765
+0.15(+0.11%)
Jul 30, 2015
138.75
139.92
135.78
135.83
3,745,557
-1.42(-1.04%)
Jul 29, 2015
138.06
138.92
136.89
137.25
3,705,067
-0.44(-0.32%)
Jul 28, 2015
138.65
138.65
136.47
137.69
3,520,523
-0.03(-0.02%)
Jul 27, 2015
136.93
138.99
135.94
137.72
3,795,003
+0.17(+0.12%)
Jul 24, 2015
142.13
143.29
136.16
137.55
10,963,998
-8.16(-5.60%)
Jul 23, 2015
148.27
149.14
144.44
145.70
7,172,675
+3.11(+2.18%)
Jul 22, 2015
142.82
144.79
142.20
142.60
1,779,705
-0.21(-0.15%)
Jul 21, 2015
144.06
144.41
141.75
142.81
2,355,205
-1.55(-1.07%)
Jul 20, 2015
144.54
145.37
142.54
144.35
1,828,419
-0.45(-0.31%)
Jul 17, 2015
145.10
146.02
143.73
144.81
2,067,620
-0.83(-0.57%)
Jul 16, 2015
146.80
147.66
144.69
145.64
1,527,728
-1.68(-1.14%)
Jul 15, 2015
146.85
149.05
146.37
147.32
1,331,085
+0.11(+0.08%)
Jul 14, 2015
146.74
147.80
146.03
147.20
1,278,824
+0.85(+0.58%)
Jul 13, 2015
148.66
148.77
144.87
146.35
1,831,357
-2.04(-1.37%)
Jul 10, 2015
148.67
150.49
146.50
148.39
2,070,675
+0.61(+0.42%)
Jul 09, 2015
143.39
148.54
142.55
147.78
4,408,760
+5.78(+4.07%)
Jul 08, 2015
144.16
145.47
141.63
142.00
2,693,260
-3.77(-2.58%)
Jul 07, 2015
150.19
151.59
142.15
145.77
5,396,634
-5.31(-3.52%)
Jul 06, 2015
150.15
151.98
148.00
151.08
4,628,208
-1.16(-0.76%)
Jul 02, 2015
154.09
152.25
152.25
152.25
4,616,703
-0.71(-0.46%)
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
.