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
Becton Dickinson
(NY:
BDX
)
234.76
+1.18 (+0.51%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 9, 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 (%)
Dec 30, 2011
60.32
60.38
59.73
59.87
1,290,030
+0.14(+0.23%)
Dec 29, 2011
59.29
59.88
59.18
59.73
1,174,123
+0.60(+1.02%)
Dec 28, 2011
60.03
60.04
59.09
59.13
1,403,845
-0.80(-1.34%)
Dec 27, 2011
59.57
60.16
59.55
59.93
1,163,366
+0.29(+0.48%)
Dec 23, 2011
59.29
59.68
59.16
59.65
1,485,880
+0.65(+1.10%)
Dec 21, 2011
58.55
59.17
58.29
59.00
1,838,543
+0.49(+0.84%)
Dec 20, 2011
57.19
58.60
57.09
58.51
1,939,075
+1.89(+3.34%)
Dec 19, 2011
56.71
57.11
56.49
56.62
1,635,181
+0.01(+0.01%)
Dec 16, 2011
57.19
57.25
56.13
56.61
3,513,747
-0.40(-0.70%)
Dec 15, 2011
57.59
57.77
56.89
57.01
2,185,907
-0.30(-0.52%)
Dec 14, 2011
57.47
57.67
57.20
57.31
1,594,888
-0.22(-0.39%)
Dec 13, 2011
58.24
58.30
57.30
57.53
1,781,212
-0.58(-0.99%)
Dec 12, 2011
58.39
58.49
57.67
58.11
1,677,295
-0.32(-0.55%)
Dec 09, 2011
58.35
58.65
58.13
58.43
1,805,722
+0.31(+0.54%)
Dec 08, 2011
58.55
58.91
58.02
58.12
2,528,760
-0.91(-1.55%)
Dec 07, 2011
58.68
59.18
57.89
59.03
2,907,425
+0.20(+0.34%)
Dec 06, 2011
59.44
59.55
58.66
58.83
1,523,530
-0.43(-0.73%)
Dec 05, 2011
59.46
59.63
58.77
59.26
2,406,709
+0.61(+1.05%)
Dec 02, 2011
59.27
59.75
58.23
58.65
2,796,384
-0.40(-0.67%)
Dec 01, 2011
58.75
59.81
58.75
59.05
2,390,050
+0.29(+0.49%)
Nov 30, 2011
58.45
58.92
58.09
58.76
2,666,424
+1.60(+2.80%)
Nov 29, 2011
57.47
57.82
57.04
57.16
2,267,243
-0.18(-0.31%)
Nov 28, 2011
57.61
58.02
56.96
57.33
2,306,725
+0.70(+1.24%)
Nov 25, 2011
56.39
56.85
56.39
56.63
1,133,114
+0.27(+0.48%)
Nov 23, 2011
56.91
57.17
56.23
56.36
2,477,506
-1.08(-1.87%)
Nov 22, 2011
57.34
57.83
56.80
57.44
1,753,036
+0.22(+0.39%)
Nov 21, 2011
57.60
57.60
57.03
57.21
1,614,274
-1.04(-1.79%)
Nov 18, 2011
58.89
58.98
58.11
58.26
1,877,825
-0.46(-0.79%)
Nov 17, 2011
59.13
59.35
58.51
58.72
2,414,563
-0.51(-0.86%)
Nov 16, 2011
59.31
60.12
59.02
59.23
2,008,193
-1.01(-1.68%)
Nov 15, 2011
58.88
60.45
58.87
60.24
2,104,730
+1.06(+1.79%)
Nov 14, 2011
58.97
59.36
58.90
59.18
1,488,609
+0.15(+0.26%)
Nov 11, 2011
59.21
59.44
58.42
59.03
2,214,168
+0.45(+0.76%)
Nov 10, 2011
58.42
58.84
57.85
58.58
1,891,781
+0.76(+1.31%)
Nov 09, 2011
58.31
58.50
57.50
57.83
2,355,021
-1.67(-2.81%)
Nov 08, 2011
59.35
59.56
58.61
59.50
2,102,769
+0.22(+0.38%)
Nov 07, 2011
58.82
59.78
58.05
59.28
3,701,445
+1.39(+2.41%)
Nov 04, 2011
57.54
58.30
56.92
57.88
4,012,690
+0.24(+0.41%)
Nov 03, 2011
58.31
58.38
57.28
57.64
3,348,080
-0.18(-0.30%)
Nov 02, 2011
56.54
58.83
56.35
57.82
7,895,109
-2.80(-4.61%)
Nov 01, 2011
61.22
61.47
60.13
60.61
1,993,342
-1.69(-2.71%)
Oct 31, 2011
63.00
63.35
62.29
62.30
1,812,015
-1.12(-1.77%)
Oct 28, 2011
62.75
63.56
62.68
63.43
1,232,120
+0.77(+1.23%)
Oct 27, 2011
63.19
63.36
61.94
62.65
1,555,696
+1.55(+2.54%)
Oct 26, 2011
61.43
62.02
60.51
61.10
1,692,712
+0.00(+0.00%)
Oct 25, 2011
61.77
62.65
60.99
61.10
1,733,321
-1.20(-1.93%)
Oct 24, 2011
60.96
62.52
60.65
62.30
2,030,417
+1.43(+2.36%)
Oct 21, 2011
59.09
60.87
59.02
60.87
1,962,028
+2.36(+4.03%)
Oct 20, 2011
58.97
59.18
57.75
58.51
1,836,755
-0.31(-0.53%)
Oct 19, 2011
58.70
59.60
58.61
58.82
1,511,570
+0.29(+0.50%)
Oct 18, 2011
57.91
59.15
57.48
58.53
1,687,295
+0.56(+0.96%)
Oct 17, 2011
58.93
59.13
57.86
57.97
921,881
-1.19(-2.02%)
Oct 14, 2011
59.17
59.30
58.57
59.16
1,274,513
+0.33(+0.57%)
Oct 13, 2011
59.07
59.07
58.38
58.83
1,493,488
-0.26(-0.44%)
Oct 12, 2011
58.97
59.65
58.78
59.09
2,022,014
+0.62(+1.06%)
Oct 11, 2011
59.19
59.48
58.42
58.47
1,388,563
-0.82(-1.38%)
Oct 10, 2011
58.89
59.50
58.61
59.29
1,071,869
+1.27(+2.18%)
Oct 07, 2011
57.10
58.85
57.10
58.03
2,110,084
-0.28(-0.48%)
Oct 06, 2011
57.68
58.50
57.65
58.30
2,663,863
+0.23(+0.40%)
Oct 05, 2011
57.60
58.43
57.27
58.07
2,413,534
+0.46(+0.80%)
Oct 04, 2011
55.84
57.64
55.42
57.61
2,363,839
+1.19(+2.12%)
Oct 03, 2011
58.01
58.39
56.11
56.42
2,649,659
-1.98(-3.38%)
Sep 30, 2011
58.73
59.40
58.37
58.39
1,672,473
-0.81(-1.37%)
Sep 29, 2011
59.31
59.40
58.28
59.20
2,307,312
+0.87(+1.49%)
Sep 28, 2011
60.81
60.91
58.30
58.34
2,917,254
-2.31(-3.81%)
Sep 27, 2011
59.76
61.64
59.74
60.65
1,664,730
+1.64(+2.78%)
Sep 26, 2011
58.97
59.26
58.37
59.01
1,610,357
+0.28(+0.47%)
Sep 23, 2011
58.14
59.02
57.87
58.73
2,032,117
+0.27(+0.46%)
Sep 22, 2011
57.48
58.73
57.11
58.46
3,844,393
-0.24(-0.41%)
Sep 21, 2011
59.97
60.25
58.67
58.69
2,719,602
-1.39(-2.31%)
Sep 20, 2011
60.56
61.29
60.02
60.08
2,527,800
-0.10(-0.16%)
Sep 19, 2011
60.88
61.20
59.76
60.18
2,488,958
-1.35(-2.19%)
Sep 16, 2011
61.83
62.12
61.29
61.52
2,151,438
-0.20(-0.32%)
Sep 15, 2011
61.99
62.06
60.52
61.72
1,665,278
+0.19(+0.31%)
Sep 14, 2011
60.91
62.17
59.87
61.53
3,087,248
+0.65(+1.07%)
Sep 13, 2011
61.03
61.26
60.35
60.88
1,363,427
+0.05(+0.08%)
Sep 12, 2011
60.02
60.96
58.99
60.83
2,625,405
+0.29(+0.47%)
Sep 09, 2011
62.01
62.10
60.26
60.54
2,740,406
-2.00(-3.20%)
Sep 08, 2011
63.44
64.05
62.48
62.54
1,913,536
-1.20(-1.89%)
Sep 07, 2011
62.70
63.78
62.55
63.74
1,449,626
+1.61(+2.59%)
Sep 06, 2011
60.72
62.25
60.30
62.14
1,717,827
-0.05(-0.08%)
Sep 02, 2011
63.40
63.40
61.98
62.18
1,568,171
-1.54(-2.42%)
Sep 01, 2011
64.34
65.11
63.67
63.73
1,628,799
-0.74(-1.16%)
Aug 31, 2011
64.30
64.96
64.08
64.47
1,280,875
+0.52(+0.81%)
Aug 30, 2011
63.78
64.33
63.16
63.96
1,420,388
-0.09(-0.14%)
Aug 29, 2011
63.74
64.35
63.71
64.04
1,299,349
+0.88(+1.39%)
Aug 26, 2011
61.74
63.33
60.46
63.16
1,253,018
+1.24(+2.01%)
Aug 25, 2011
63.23
63.38
61.64
61.92
1,430,279
-1.17(-1.86%)
Aug 24, 2011
62.43
63.24
62.21
63.09
1,560,288
+0.44(+0.71%)
Aug 23, 2011
61.13
62.75
60.94
62.65
1,962,530
+1.77(+2.90%)
Aug 22, 2011
62.05
62.14
60.61
60.88
1,458,689
-0.06(-0.09%)
Aug 19, 2011
61.02
61.87
60.76
60.94
2,244,196
-0.44(-0.71%)
Aug 18, 2011
62.56
62.57
60.65
61.37
2,278,014
-1.85(-2.93%)
Aug 17, 2011
63.71
64.66
63.08
63.23
1,766,600
-0.37(-0.59%)
Aug 16, 2011
63.50
64.16
62.92
63.60
1,941,765
-0.65(-1.01%)
Aug 15, 2011
63.97
64.39
63.29
64.25
2,036,634
+0.65(+1.02%)
Aug 12, 2011
62.67
63.90
62.44
63.60
2,648,091
+1.28(+2.05%)
Aug 11, 2011
60.70
62.88
60.36
62.33
3,758,975
+1.78(+2.94%)
Aug 10, 2011
61.33
62.13
60.35
60.54
4,058,131
-1.89(-3.03%)
Aug 09, 2011
61.82
62.45
59.42
62.44
4,177,975
+1.89(+3.13%)
Aug 08, 2011
61.82
62.71
60.32
60.54
4,881,426
-2.23(-3.55%)
Aug 05, 2011
62.12
63.74
61.04
62.77
4,598,739
+1.28(+2.09%)
Aug 04, 2011
62.97
63.28
61.47
61.49
2,459,916
-2.04(-3.21%)
Aug 03, 2011
63.43
63.74
61.91
63.52
2,524,799
+0.16(+0.25%)
Aug 02, 2011
64.61
65.32
63.32
63.36
2,185,493
-1.84(-2.82%)
Aug 01, 2011
66.67
66.67
64.34
65.20
2,449,006
-1.04(-1.57%)
Jul 29, 2011
65.22
66.43
65.13
66.24
2,115,420
+0.53(+0.81%)
Jul 28, 2011
66.04
66.48
65.54
65.71
1,227,912
-0.44(-0.66%)
Jul 27, 2011
67.20
67.47
65.90
66.14
2,165,939
-1.16(-1.73%)
Jul 26, 2011
68.75
68.75
67.21
67.31
1,532,188
-1.32(-1.92%)
Jul 25, 2011
68.58
68.88
68.20
68.62
1,351,252
-0.43(-0.62%)
Jul 22, 2011
68.77
69.21
68.76
69.05
2,095,911
-1.43(-2.03%)
Jul 21, 2011
69.95
70.57
69.71
70.49
1,202,569
+1.02(+1.47%)
Jul 20, 2011
69.72
69.77
69.11
69.46
1,136,125
-0.17(-0.24%)
Jul 19, 2011
68.80
69.71
68.77
69.63
1,294,704
+0.97(+1.41%)
Jul 18, 2011
68.88
68.99
68.16
68.66
1,216,955
-0.33(-0.48%)
Jul 15, 2011
69.41
69.76
68.62
69.00
1,643,696
-0.36(-0.51%)
Jul 14, 2011
69.78
69.82
68.77
69.35
1,317,608
-0.18(-0.26%)
Jul 13, 2011
69.73
70.26
69.44
69.53
1,182,740
+0.16(+0.23%)
Jul 12, 2011
69.06
70.17
69.04
69.38
1,277,733
+0.16(+0.23%)
Jul 11, 2011
70.17
70.47
69.08
69.22
1,609,917
-1.53(-2.16%)
Jul 08, 2011
70.52
70.80
70.12
70.75
1,551,365
-0.35(-0.49%)
Jul 07, 2011
71.09
71.10
70.58
71.10
1,375,102
+0.36(+0.52%)
Jul 06, 2011
70.37
70.91
70.32
70.73
1,315,400
+0.09(+0.12%)
Jul 05, 2011
70.67
70.91
70.40
70.64
1,798,190
-0.10(-0.15%)
Jul 01, 2011
68.39
70.91
68.10
70.75
3,071,226
+2.48(+3.63%)
Jun 30, 2011
68.27
68.66
68.02
68.27
1,688,897
+0.26(+0.38%)
Jun 29, 2011
68.44
68.54
67.81
68.01
1,210,991
-0.21(-0.31%)
Jun 28, 2011
67.81
68.52
67.51
68.22
994,527
+0.68(+1.01%)
Jun 27, 2011
67.38
67.81
66.98
67.54
874,367
+0.32(+0.48%)
Jun 24, 2011
67.82
67.89
67.14
67.21
1,141,112
-0.67(-0.98%)
Jun 23, 2011
67.75
67.90
66.70
67.88
1,379,455
-0.56(-0.82%)
Jun 22, 2011
68.24
68.85
68.24
68.44
994,322
-0.11(-0.16%)
Jun 21, 2011
68.44
68.72
68.03
68.55
928,645
+0.45(+0.66%)
Jun 20, 2011
68.13
68.24
67.98
68.10
1,053,159
+0.66(+0.97%)
Jun 17, 2011
67.82
68.20
67.37
67.44
1,713,102
+0.20(+0.29%)
Jun 16, 2011
67.43
67.57
66.95
67.25
1,085,637
-0.02(-0.04%)
Jun 15, 2011
68.06
68.43
67.17
67.27
1,554,126
-1.06(-1.55%)
Jun 14, 2011
67.93
68.57
67.86
68.33
979,626
+0.94(+1.40%)
Jun 13, 2011
67.30
67.74
67.24
67.39
696,349
+0.11(+0.16%)
Jun 10, 2011
68.01
68.27
67.24
67.28
1,004,830
-1.09(-1.60%)
Jun 09, 2011
67.69
68.66
67.55
68.37
1,002,509
+0.63(+0.92%)
Jun 08, 2011
67.38
67.91
66.97
67.74
1,298,310
+0.43(+0.64%)
Jun 07, 2011
67.51
67.87
67.10
67.32
1,158,549
+0.13(+0.20%)
Jun 06, 2011
67.43
67.53
67.04
67.18
931,419
-0.43(-0.64%)
Jun 03, 2011
67.54
67.91
67.02
67.62
1,073,770
-0.77(-1.13%)
May 24, 2011
68.98
69.17
68.33
68.39
1,540,466
-0.58(-0.83%)
May 23, 2011
69.43
69.51
68.67
68.96
1,409,175
-1.13(-1.61%)
May 20, 2011
70.41
70.49
69.70
70.09
1,514,815
-0.54(-0.76%)
May 19, 2011
70.59
70.75
70.17
70.63
1,497,631
+0.09(+0.12%)
May 18, 2011
69.55
70.55
69.37
70.54
1,918,042
+1.16(+1.67%)
May 17, 2011
69.11
69.45
68.58
69.38
1,353,223
+0.06(+0.09%)
May 16, 2011
69.33
69.71
69.17
69.32
1,093,237
-0.15(-0.22%)
May 13, 2011
70.01
70.06
69.10
69.47
1,268,480
-0.47(-0.68%)
May 12, 2011
69.32
69.94
68.78
69.94
1,261,786
+0.50(+0.73%)
May 11, 2011
69.77
70.30
69.18
69.44
1,734,451
+0.25(+0.36%)
May 10, 2011
68.59
69.19
68.44
69.18
928,994
+0.63(+0.92%)
May 09, 2011
68.10
68.66
67.80
68.55
970,969
+0.42(+0.61%)
May 06, 2011
68.28
68.59
67.95
68.14
1,075,139
+0.38(+0.56%)
May 05, 2011
67.99
68.27
67.38
67.76
1,701,963
-0.38(-0.56%)
May 04, 2011
68.17
68.46
67.84
68.14
1,534,776
-0.32(-0.47%)
May 03, 2011
68.61
68.66
68.21
68.46
1,605,262
-0.02(-0.02%)
May 02, 2011
68.50
68.54
68.42
68.47
2,191,147
+0.72(+1.06%)
Apr 29, 2011
67.28
68.08
67.05
67.76
1,274,383
+0.30(+0.44%)
Apr 28, 2011
66.54
67.75
66.54
67.46
1,888,055
+0.05(+0.07%)
Apr 27, 2011
66.87
67.50
65.23
67.41
2,401,180
+0.48(+0.72%)
Apr 26, 2011
66.23
66.98
66.12
66.93
2,646,252
+0.76(+1.16%)
Apr 25, 2011
66.26
66.32
65.75
66.16
1,546,993
-0.06(-0.10%)
Apr 21, 2011
66.44
66.52
66.10
66.23
2,250,216
+0.02(+0.02%)
Apr 20, 2011
66.23
66.53
65.96
66.21
2,740,846
+0.50(+0.76%)
Apr 19, 2011
65.54
66.00
65.39
65.72
1,414,608
+0.22(+0.34%)
Apr 18, 2011
65.09
66.14
64.86
65.49
1,901,062
-0.30(-0.46%)
Apr 15, 2011
64.80
65.90
64.80
65.79
1,651,358
+1.29(+2.00%)
Apr 14, 2011
64.19
64.66
64.01
64.50
1,533,846
-0.05(-0.07%)
Apr 13, 2011
64.29
64.67
64.25
64.55
1,671,892
+0.39(+0.61%)
Apr 12, 2011
64.04
64.45
63.97
64.15
1,052,151
-0.10(-0.16%)
Apr 11, 2011
63.84
64.61
63.71
64.26
1,404,086
+0.58(+0.92%)
Apr 08, 2011
63.87
64.01
63.47
63.67
987,209
-0.16(-0.25%)
Apr 07, 2011
63.78
64.06
63.52
63.83
918,050
-0.02(-0.04%)
Apr 06, 2011
63.48
63.97
63.41
63.85
1,670,140
+0.47(+0.75%)
Apr 05, 2011
63.64
63.90
63.23
63.38
1,320,656
-0.50(-0.78%)
Apr 04, 2011
63.67
63.93
63.55
63.88
1,012,563
+0.35(+0.56%)
Apr 01, 2011
63.03
63.70
62.52
63.52
2,260,036
+0.75(+1.19%)
Mar 31, 2011
62.53
63.35
62.49
62.77
1,802,104
+0.10(+0.16%)
Mar 30, 2011
62.91
63.22
62.59
62.67
1,188,648
+0.00(+0.00%)
Mar 29, 2011
61.95
62.68
61.87
62.67
1,046,880
+0.69(+1.11%)
Mar 28, 2011
61.92
62.29
61.69
61.99
1,251,985
-0.02(-0.04%)
Mar 25, 2011
61.62
62.23
61.54
62.01
1,265,644
+0.53(+0.86%)
Mar 24, 2011
61.37
61.55
60.87
61.48
1,023,032
+0.28(+0.46%)
Mar 23, 2011
61.33
61.39
60.73
61.20
1,141,167
-0.34(-0.55%)
Mar 22, 2011
61.46
61.74
61.41
61.54
983,915
+0.11(+0.18%)
Mar 21, 2011
61.53
61.61
61.31
61.43
1,403,709
+0.80(+1.31%)
Mar 18, 2011
60.80
61.09
60.31
60.63
2,719,041
+0.31(+0.51%)
Mar 17, 2011
61.06
61.47
60.23
60.32
1,761,968
-0.02(-0.03%)
Mar 16, 2011
60.47
60.87
59.48
60.34
3,103,209
-0.34(-0.56%)
Mar 15, 2011
60.50
61.02
60.42
60.68
2,665,280
-0.56(-0.91%)
Mar 14, 2011
61.84
61.93
60.88
61.24
1,931,624
-0.95(-1.52%)
Mar 11, 2011
61.50
62.34
61.47
62.18
1,495,647
+0.43(+0.69%)
Mar 10, 2011
62.21
62.32
61.44
61.76
1,937,223
-1.04(-1.66%)
Mar 09, 2011
62.82
63.05
62.39
62.80
1,383,945
-0.23(-0.36%)
Mar 08, 2011
62.46
63.18
62.03
63.03
1,226,420
+0.74(+1.19%)
Mar 07, 2011
63.16
63.34
62.12
62.29
1,630,011
-0.63(-1.00%)
Mar 04, 2011
63.42
63.57
62.36
62.91
1,770,700
-0.67(-1.06%)
Mar 03, 2011
62.75
63.74
62.48
63.59
1,513,708
+1.25(+2.01%)
Mar 02, 2011
62.11
62.74
61.96
62.33
1,569,006
+0.21(+0.34%)
Mar 01, 2011
62.85
62.89
62.12
62.12
1,598,868
-0.63(-1.00%)
Feb 28, 2011
62.87
63.01
62.40
62.75
2,167,415
-0.13(-0.21%)
Feb 25, 2011
62.32
62.93
62.11
62.88
1,494,299
+0.85(+1.38%)
Feb 24, 2011
61.95
62.51
61.63
62.03
1,640,192
-0.01(-0.01%)
Feb 23, 2011
62.57
62.87
61.99
62.03
2,074,313
-0.46(-0.74%)
Feb 22, 2011
63.07
63.63
62.42
62.50
2,122,731
-1.25(-1.97%)
Feb 18, 2011
63.09
64.11
62.82
63.75
2,530,304
+0.80(+1.27%)
Feb 17, 2011
62.48
63.05
61.67
62.95
3,427,149
+0.20(+0.32%)
Feb 16, 2011
63.15
63.46
62.72
62.75
3,759,809
-0.35(-0.55%)
Feb 15, 2011
63.33
63.57
62.98
63.09
2,509,188
-0.90(-1.41%)
Feb 14, 2011
63.70
64.02
63.34
64.00
1,567,784
+0.24(+0.37%)
Feb 11, 2011
63.49
63.95
63.14
63.76
1,642,088
+0.07(+0.11%)
Feb 10, 2011
63.84
64.11
63.57
63.69
2,015,390
-0.14(-0.22%)
Feb 09, 2011
63.56
64.09
63.51
63.83
2,196,874
+0.27(+0.43%)
Feb 08, 2011
64.88
65.88
62.87
63.56
5,597,020
-3.62(-5.38%)
Feb 07, 2011
66.53
67.38
66.34
67.17
1,644,356
+0.89(+1.35%)
Feb 04, 2011
66.18
66.29
65.74
66.28
1,162,210
+0.27(+0.40%)
Feb 03, 2011
65.55
66.22
65.50
66.01
1,027,272
+0.35(+0.53%)
Feb 02, 2011
65.64
65.94
65.37
65.67
1,011,037
-0.08(-0.12%)
Feb 01, 2011
65.40
65.85
65.17
65.74
1,014,362
+0.68(+1.05%)
Jan 31, 2011
64.83
65.08
63.97
65.06
1,398,913
+0.31(+0.47%)
Jan 28, 2011
65.27
65.85
64.64
64.76
1,364,318
-0.78(-1.18%)
Jan 27, 2011
65.78
66.14
65.42
65.53
1,478,643
-0.45(-0.69%)
Jan 26, 2011
66.62
66.67
65.99
65.99
1,547,178
-0.38(-0.57%)
Jan 25, 2011
65.72
66.48
65.61
66.36
2,315,124
+0.75(+1.14%)
Jan 24, 2011
65.35
65.78
65.22
65.62
1,588,589
+0.36(+0.55%)
Jan 21, 2011
65.45
66.18
65.16
65.26
1,781,778
+0.09(+0.13%)
Jan 20, 2011
65.12
65.39
64.87
65.17
1,022,491
+0.07(+0.11%)
Jan 19, 2011
65.92
66.10
64.85
65.10
1,633,787
-0.76(-1.16%)
Jan 18, 2011
64.77
66.03
64.67
65.86
1,826,463
+1.00(+1.54%)
Jan 14, 2011
65.16
65.20
64.60
64.87
1,674,660
-0.34(-0.52%)
Jan 13, 2011
65.71
65.80
65.03
65.20
1,620,888
-0.40(-0.61%)
Jan 12, 2011
66.08
66.14
65.48
65.60
1,858,363
-0.27(-0.40%)
Jan 11, 2011
65.31
66.06
65.30
65.87
890,799
+0.72(+1.11%)
Jan 10, 2011
64.89
65.27
64.78
65.15
1,129,829
-0.13(-0.20%)
Jan 07, 2011
65.37
65.77
64.84
65.28
1,240,838
-0.02(-0.02%)
Jan 06, 2011
65.38
65.56
65.09
65.30
1,213,969
-0.09(-0.14%)
Jan 05, 2011
65.17
65.60
64.89
65.39
1,336,574
+0.02(+0.02%)
Jan 04, 2011
66.47
66.56
65.16
65.38
2,106,854
-1.22(-1.84%)
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
.