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
Allergan Plc
(NY:
AGN
)
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 (%)
Mar 31, 2017
226.30
228.33
225.83
226.30
2,471,353
-0.83(-0.37%)
Mar 30, 2017
228.72
229.04
226.51
227.13
1,956,223
-1.46(-0.64%)
Mar 29, 2017
227.90
230.22
227.75
228.59
2,358,369
+0.77(+0.34%)
Mar 28, 2017
226.73
228.47
226.73
227.82
2,085,840
+1.09(+0.48%)
Mar 27, 2017
222.91
227.77
222.73
226.73
2,655,506
+1.94(+0.86%)
Mar 24, 2017
222.92
225.76
222.45
224.79
2,838,508
+1.93(+0.87%)
Mar 23, 2017
221.76
224.67
220.69
222.86
2,786,296
+1.23(+0.56%)
Mar 22, 2017
221.84
223.87
221.02
221.63
2,353,268
-0.53(-0.24%)
Mar 21, 2017
224.53
225.87
221.93
222.16
4,077,911
-2.27(-1.01%)
Mar 20, 2017
225.41
225.43
223.89
224.43
3,792,447
-0.41(-0.18%)
Mar 17, 2017
226.28
227.70
224.73
224.84
5,222,173
-1.93(-0.85%)
Mar 16, 2017
228.48
228.48
226.00
226.77
1,932,649
-1.18(-0.52%)
Mar 15, 2017
226.79
228.50
224.81
227.96
2,288,165
+1.16(+0.51%)
Mar 14, 2017
226.84
228.28
225.80
226.80
2,178,671
-1.14(-0.50%)
Mar 13, 2017
228.62
228.99
227.59
227.94
4,055,360
-0.47(-0.21%)
Mar 10, 2017
227.82
229.63
226.23
228.41
9,981,726
+0.92(+0.40%)
Mar 09, 2017
227.62
228.91
226.11
227.49
2,120,745
+0.70(+0.31%)
Mar 08, 2017
229.25
230.29
226.37
226.79
3,437,200
-0.15(-0.07%)
Mar 07, 2017
227.31
228.12
224.01
226.94
5,924,741
-2.61(-1.14%)
Mar 06, 2017
231.83
231.99
228.72
229.56
2,758,313
-3.10(-1.33%)
Mar 03, 2017
232.98
230.17
232.65
2,488,621
+0.63(+0.27%)
Mar 02, 2017
232.95
235.37
231.60
232.02
2,790,296
-0.31(-0.13%)
Mar 01, 2017
232.95
233.71
229.63
232.33
3,352,469
+0.44(+0.19%)
Feb 28, 2017
232.77
233.65
230.86
231.89
4,809,603
-1.36(-0.58%)
Feb 27, 2017
231.11
234.03
230.62
233.24
2,485,272
+0.83(+0.36%)
Feb 24, 2017
233.11
233.84
231.06
232.41
1,945,735
-0.91(-0.39%)
Feb 23, 2017
231.87
234.78
231.29
233.32
2,069,745
+0.67(+0.29%)
Feb 22, 2017
233.53
235.18
232.36
232.65
2,031,659
-0.79(-0.34%)
Feb 21, 2017
233.62
235.97
232.72
233.44
2,705,617
-0.18(-0.08%)
Feb 17, 2017
233.62
233.62
233.62
0
+0.40(+0.17%)
Feb 16, 2017
235.49
235.65
231.63
233.22
3,153,800
-2.26(-0.96%)
Feb 15, 2017
235.27
237.01
232.82
235.48
3,717,202
+0.71(+0.30%)
Feb 14, 2017
232.97
235.43
231.07
234.77
3,109,516
+1.71(+0.73%)
Feb 13, 2017
232.25
235.74
232.25
233.06
3,203,461
+0.38(+0.16%)
Feb 10, 2017
231.87
233.47
229.98
232.68
3,265,717
+0.64(+0.28%)
Feb 09, 2017
227.78
235.78
228.13
232.04
7,332,965
+4.26(+1.87%)
Feb 08, 2017
222.98
230.27
218.68
227.78
6,970,511
+8.09(+3.68%)
Feb 07, 2017
221.95
225.17
218.06
219.70
5,374,102
-1.72(-0.78%)
Feb 06, 2017
216.06
221.56
214.40
221.42
3,394,318
+3.36(+1.54%)
Feb 03, 2017
217.34
219.34
215.17
218.05
2,939,661
+1.28(+0.59%)
Feb 02, 2017
216.02
222.13
213.93
216.78
6,010,963
+0.19(+0.09%)
Feb 01, 2017
206.74
217.80
205.48
216.59
7,023,002
+9.85(+4.76%)
Jan 31, 2017
198.26
207.36
197.69
206.74
3,486,743
+6.63(+3.31%)
Jan 30, 2017
201.16
201.37
199.05
200.11
2,682,221
-1.26(-0.62%)
Jan 27, 2017
199.80
202.68
199.11
201.37
2,538,433
+2.27(+1.14%)
Jan 26, 2017
202.41
203.01
198.91
199.10
2,251,697
-2.62(-1.30%)
Jan 25, 2017
201.84
203.41
199.38
201.71
3,195,630
+0.43(+0.22%)
Jan 24, 2017
203.06
203.51
199.00
201.28
3,313,266
-1.62(-0.80%)
Jan 23, 2017
200.64
205.97
199.39
202.90
4,105,335
+0.45(+0.22%)
Jan 20, 2017
202.84
204.07
201.29
202.44
3,097,775
-0.23(-0.11%)
Jan 19, 2017
204.95
205.39
202.26
202.67
3,327,414
-1.87(-0.91%)
Jan 18, 2017
204.48
206.97
202.78
204.54
2,837,521
+1.68(+0.83%)
Jan 17, 2017
202.50
203.90
199.69
202.86
4,092,575
-1.28(-0.63%)
Jan 13, 2017
204.14
204.14
204.14
0
-0.09(-0.05%)
Jan 12, 2017
201.97
205.11
196.78
204.24
4,223,566
+0.00(+0.00%)
Jan 11, 2017
208.26
210.08
200.28
204.24
7,111,437
-4.73(-2.26%)
Jan 10, 2017
208.13
210.89
205.21
208.97
2,951,611
+1.09(+0.52%)
Jan 09, 2017
207.87
209.19
206.76
207.88
2,880,883
+0.96(+0.47%)
Jan 06, 2017
207.79
209.81
205.48
206.92
3,646,050
-1.65(-0.79%)
Jan 05, 2017
204.48
209.53
201.42
208.57
5,422,770
+4.98(+2.44%)
Jan 04, 2017
204.75
206.79
201.71
203.59
3,852,157
-0.59(-0.29%)
Jan 03, 2017
202.26
204.69
200.47
204.19
8,401,271
+5.84(+2.94%)
Dec 30, 2016
198.35
198.35
198.35
0
+2.65(+1.35%)
Dec 29, 2016
192.38
196.79
192.38
195.71
5,192,661
+2.97(+1.54%)
Dec 28, 2016
189.85
193.73
189.53
192.73
4,035,876
+3.37(+1.78%)
Dec 27, 2016
188.27
191.29
188.12
189.36
3,018,872
+1.33(+0.71%)
Dec 23, 2016
188.03
188.03
188.03
0
+4.81(+2.62%)
Dec 22, 2016
183.35
184.13
182.09
183.22
2,711,232
+0.00(+0.00%)
Dec 21, 2016
180.46
184.69
180.40
183.22
3,161,959
+2.51(+1.39%)
Dec 20, 2016
182.29
182.65
179.33
180.71
4,278,500
-1.15(-0.63%)
Dec 19, 2016
183.02
185.06
181.37
181.86
4,053,034
-0.25(-0.13%)
Dec 16, 2016
181.44
183.97
180.42
182.11
7,556,504
+0.18(+0.10%)
Dec 15, 2016
182.20
183.58
179.93
181.93
4,608,951
+0.21(+0.11%)
Dec 14, 2016
183.15
183.29
179.42
181.72
4,799,050
-0.87(-0.48%)
Dec 13, 2016
180.39
183.82
179.45
182.59
7,099,588
+2.42(+1.34%)
Dec 12, 2016
180.87
183.05
178.26
180.17
5,617,238
-1.41(-0.78%)
Dec 09, 2016
178.80
185.40
178.63
181.58
5,694,236
+3.57(+2.01%)
Dec 08, 2016
178.44
180.40
175.39
178.01
8,013,858
-1.19(-0.66%)
Dec 07, 2016
177.48
179.94
174.49
179.20
7,304,374
-1.14(-0.63%)
Dec 06, 2016
180.16
181.75
178.58
180.34
2,673,955
-0.23(-0.13%)
Dec 05, 2016
179.51
181.41
178.94
180.57
4,547,763
+1.41(+0.79%)
Dec 02, 2016
179.45
180.63
178.43
179.16
4,074,748
-0.64(-0.36%)
Dec 01, 2016
183.51
184.75
178.81
179.80
5,294,729
-3.71(-2.02%)
Nov 30, 2016
182.58
184.06
180.10
183.51
5,305,954
+1.57(+0.86%)
Nov 29, 2016
183.26
184.87
181.54
181.95
5,804,389
+2.50(+1.39%)
Nov 28, 2016
180.72
182.18
178.61
179.44
5,556,681
-2.11(-1.16%)
Nov 25, 2016
183.12
183.14
180.60
181.55
1,296,572
-0.82(-0.45%)
Nov 23, 2016
182.37
182.37
182.37
0
+4.01(+2.25%)
Nov 22, 2016
183.22
183.22
177.56
178.36
6,610,111
-2.17(-1.20%)
Nov 21, 2016
180.94
183.13
177.66
180.53
7,622,954
-0.60(-0.33%)
Nov 18, 2016
188.30
189.12
181.10
181.13
11,803,611
-7.74(-4.10%)
Nov 17, 2016
186.27
190.36
184.21
188.88
4,782,136
+4.19(+2.27%)
Nov 16, 2016
186.81
188.90
184.04
184.69
6,192,542
-0.85(-0.46%)
Nov 15, 2016
189.22
189.22
178.51
185.53
12,776,163
-5.35(-2.80%)
Nov 14, 2016
197.53
198.08
190.43
190.88
5,879,804
-5.17(-2.64%)
Nov 11, 2016
204.38
204.46
195.21
196.05
6,181,590
-8.33(-4.08%)
Nov 10, 2016
208.28
209.68
201.59
204.38
8,105,520
+3.30(+1.64%)
Nov 09, 2016
211.02
212.49
193.82
201.08
13,379,536
+16.15(+8.73%)
Nov 08, 2016
186.57
190.21
182.83
184.93
6,641,217
-3.45(-1.83%)
Nov 07, 2016
186.98
189.76
186.98
188.38
6,086,462
+4.20(+2.28%)
Nov 04, 2016
179.45
185.51
178.84
184.18
7,521,828
+5.84(+3.27%)
Nov 03, 2016
187.04
188.08
176.00
178.34
13,781,996
-8.57(-4.58%)
Nov 02, 2016
192.68
196.45
185.22
186.90
14,288,689
-10.16(-5.16%)
Nov 01, 2016
196.82
200.13
195.71
197.07
5,768,824
-0.27(-0.14%)
Oct 31, 2016
202.53
202.72
197.21
197.34
5,291,161
-4.25(-2.11%)
Oct 28, 2016
207.83
208.30
200.55
201.59
6,118,006
-7.63(-3.65%)
Oct 27, 2016
210.52
212.42
208.15
209.22
2,436,987
-0.44(-0.21%)
Oct 26, 2016
213.85
213.96
209.58
209.67
2,344,014
-3.12(-1.46%)
Oct 25, 2016
212.68
214.07
212.39
212.78
1,922,461
-0.61(-0.28%)
Oct 24, 2016
219.14
219.30
213.35
213.39
2,648,468
-4.29(-1.97%)
Oct 21, 2016
218.41
219.51
216.60
217.68
2,705,043
-2.47(-1.12%)
Oct 20, 2016
217.30
221.92
216.30
220.14
4,630,033
+3.94(+1.82%)
Oct 19, 2016
216.27
217.77
215.70
216.20
3,160,807
+0.92(+0.43%)
Oct 18, 2016
212.83
216.66
211.74
215.29
4,547,028
+3.73(+1.76%)
Oct 17, 2016
214.37
215.98
210.01
211.56
3,885,695
-3.36(-1.56%)
Oct 14, 2016
219.36
221.59
214.69
214.92
4,053,843
-4.54(-2.07%)
Oct 13, 2016
216.05
221.47
213.22
219.46
5,034,153
+1.72(+0.79%)
Oct 12, 2016
224.15
225.33
216.59
217.74
5,272,711
-7.00(-3.11%)
Oct 11, 2016
228.03
230.07
223.62
224.74
4,265,459
-4.44(-1.94%)
Oct 10, 2016
225.67
231.08
225.06
229.18
3,598,972
+3.52(+1.56%)
Oct 07, 2016
225.20
227.06
222.27
225.66
3,818,532
+1.43(+0.64%)
Oct 06, 2016
221.67
224.77
220.27
224.23
2,485,427
+1.61(+0.72%)
Oct 05, 2016
222.89
225.43
221.76
222.62
3,588,554
-0.07(-0.03%)
Oct 04, 2016
220.39
223.76
220.04
222.69
3,280,115
+2.86(+1.30%)
Oct 03, 2016
217.23
220.19
214.81
219.83
3,340,177
+2.30(+1.06%)
Sep 30, 2016
218.39
219.33
215.99
217.53
4,148,279
-0.46(-0.21%)
Sep 29, 2016
223.89
224.91
216.86
217.99
4,613,223
-6.60(-2.94%)
Sep 28, 2016
225.98
226.51
223.21
224.59
2,269,143
-1.48(-0.66%)
Sep 27, 2016
225.18
227.43
224.32
226.07
3,069,964
+0.64(+0.28%)
Sep 26, 2016
228.75
229.15
225.05
225.43
2,648,649
-4.97(-2.16%)
Sep 23, 2016
229.03
232.82
229.03
230.40
2,844,386
+0.48(+0.21%)
Sep 22, 2016
226.60
231.05
226.21
229.92
3,235,354
+4.74(+2.11%)
Sep 21, 2016
225.53
226.81
221.26
225.18
4,199,895
-0.25(-0.11%)
Sep 20, 2016
230.40
230.40
224.57
225.42
6,401,286
-6.25(-2.70%)
Sep 19, 2016
231.99
233.37
230.65
231.67
2,779,373
+0.09(+0.04%)
Sep 16, 2016
231.62
233.00
230.19
231.58
3,556,317
-1.18(-0.51%)
Sep 15, 2016
230.53
234.69
230.46
232.76
3,922,954
+1.54(+0.67%)
Sep 14, 2016
226.70
233.56
226.70
231.22
4,264,131
+4.45(+1.96%)
Sep 13, 2016
225.84
227.36
223.07
226.77
3,136,907
-0.12(-0.05%)
Sep 12, 2016
221.76
227.58
221.76
226.89
3,152,942
+3.63(+1.62%)
Sep 09, 2016
226.28
228.27
223.27
223.27
3,887,851
-5.01(-2.19%)
Sep 08, 2016
224.80
228.82
224.20
228.27
2,694,588
+3.09(+1.37%)
Sep 07, 2016
225.85
228.09
222.94
225.18
2,453,422
-0.66(-0.29%)
Sep 06, 2016
223.38
227.74
222.47
225.85
3,141,482
+2.99(+1.34%)
Sep 02, 2016
224.32
222.86
222.86
222.86
2,981,408
-1.70(-0.76%)
Sep 01, 2016
222.16
225.17
220.65
224.56
2,993,880
+3.04(+1.37%)
Aug 31, 2016
223.84
224.32
218.47
221.52
3,624,989
-2.31(-1.03%)
Aug 30, 2016
223.51
225.40
222.44
223.83
2,606,134
+0.32(+0.14%)
Aug 29, 2016
224.79
225.53
222.09
223.51
3,037,710
-1.21(-0.54%)
Aug 26, 2016
223.54
225.85
222.65
224.72
3,653,584
+1.53(+0.69%)
Aug 25, 2016
229.51
230.71
219.50
223.19
6,491,858
-6.57(-2.86%)
Aug 24, 2016
239.90
240.75
227.49
229.76
4,798,439
-9.39(-3.93%)
Aug 23, 2016
239.76
240.69
238.75
239.15
1,706,933
-0.31(-0.13%)
Aug 22, 2016
239.23
240.66
238.93
239.47
1,782,967
+0.38(+0.16%)
Aug 19, 2016
239.16
240.04
237.27
239.09
2,106,046
+0.20(+0.08%)
Aug 18, 2016
239.78
240.88
238.49
238.89
1,808,413
-0.35(-0.15%)
Aug 17, 2016
239.90
241.14
236.48
239.24
3,633,749
+0.10(+0.04%)
Aug 16, 2016
238.07
240.34
238.07
239.13
2,861,395
-0.81(-0.34%)
Aug 15, 2016
237.30
240.37
236.27
239.95
2,963,422
+4.19(+1.78%)
Aug 12, 2016
238.01
238.15
235.54
235.75
2,536,956
-3.22(-1.35%)
Aug 11, 2016
238.24
241.68
238.12
238.97
3,050,612
+0.79(+0.33%)
Aug 10, 2016
236.06
240.19
235.20
238.18
2,956,066
+1.02(+0.43%)
Aug 09, 2016
235.18
239.25
234.67
237.16
3,609,378
+2.64(+1.12%)
Aug 08, 2016
235.41
237.23
228.79
234.53
7,084,307
-5.23(-2.18%)
Aug 05, 2016
239.90
240.46
237.98
239.76
3,266,347
+0.38(+0.16%)
Aug 04, 2016
240.15
241.08
238.12
239.38
2,268,231
+0.87(+0.36%)
Aug 03, 2016
238.49
241.06
237.98
238.51
2,888,132
+1.68(+0.71%)
Aug 02, 2016
240.84
242.54
236.19
236.83
3,812,338
-3.88(-1.61%)
Aug 01, 2016
239.43
242.01
238.78
240.71
2,879,940
+1.80(+0.76%)
Jul 29, 2016
241.48
241.50
237.95
238.91
2,422,041
-2.47(-1.02%)
Jul 28, 2016
245.33
245.79
240.85
241.37
4,079,049
-4.42(-1.80%)
Jul 27, 2016
235.70
246.77
235.18
245.79
8,041,274
+10.66(+4.53%)
Jul 26, 2016
233.64
236.83
233.12
235.13
2,242,407
+1.04(+0.44%)
Jul 25, 2016
236.12
236.41
232.41
234.09
2,290,561
-1.07(-0.45%)
Jul 22, 2016
234.71
235.89
234.02
235.16
2,078,310
+1.08(+0.46%)
Jul 21, 2016
233.29
234.98
231.97
234.08
2,551,440
+0.84(+0.36%)
Jul 20, 2016
230.46
233.70
230.03
233.24
2,342,894
+4.07(+1.78%)
Jul 19, 2016
229.86
231.29
227.87
229.17
2,304,006
-1.69(-0.73%)
Jul 18, 2016
229.51
231.36
228.11
230.86
2,219,237
+1.81(+0.79%)
Jul 15, 2016
232.04
232.14
227.35
229.05
2,597,185
-1.61(-0.70%)
Jul 14, 2016
230.07
231.35
227.78
230.65
2,261,683
+2.87(+1.26%)
Jul 13, 2016
226.87
232.50
226.65
227.78
3,981,932
+1.39(+0.61%)
Jul 12, 2016
226.19
227.04
223.36
226.39
3,277,776
+1.34(+0.60%)
Jul 11, 2016
226.81
228.93
224.47
225.05
2,276,114
-2.18(-0.96%)
Jul 08, 2016
225.69
227.99
224.80
227.23
2,328,000
+2.44(+1.08%)
Jul 07, 2016
223.13
224.90
221.77
224.80
1,786,357
+0.97(+0.43%)
Jul 06, 2016
221.31
224.49
220.21
223.82
2,490,738
+0.93(+0.41%)
Jul 05, 2016
220.06
223.89
217.45
222.90
2,613,934
+1.87(+0.85%)
Jul 01, 2016
218.91
221.03
221.03
221.03
2,550,592
+2.77(+1.27%)
Jun 30, 2016
218.17
218.85
214.40
218.26
3,016,446
+0.51(+0.23%)
Jun 29, 2016
217.99
221.53
215.08
217.75
4,637,479
+2.67(+1.24%)
Jun 28, 2016
210.19
215.11
209.92
215.08
5,295,599
+9.67(+4.71%)
Jun 27, 2016
212.54
213.33
204.03
205.41
4,221,937
-7.78(-3.65%)
Jun 24, 2016
213.92
217.06
212.89
213.19
4,584,395
-7.36(-3.34%)
Jun 23, 2016
218.12
220.77
215.41
220.55
2,906,890
+4.69(+2.17%)
Jun 22, 2016
218.23
222.10
214.99
215.86
4,074,937
-2.83(-1.30%)
Jun 21, 2016
223.96
225.03
217.18
218.70
3,351,001
-3.50(-1.58%)
Jun 20, 2016
225.07
227.60
221.40
222.20
2,687,360
+0.20(+0.09%)
Jun 17, 2016
224.45
224.45
221.20
222.00
3,477,201
-2.11(-0.94%)
Jun 16, 2016
225.24
226.33
221.31
224.12
3,284,781
-1.75(-0.77%)
Jun 15, 2016
230.55
230.97
225.32
225.87
2,733,724
-4.68(-2.03%)
Jun 14, 2016
228.24
231.37
226.77
230.55
2,733,210
+0.52(+0.23%)
Jun 13, 2016
226.72
232.08
226.68
230.03
3,053,253
+2.47(+1.09%)
Jun 10, 2016
233.67
232.20
227.08
227.56
3,780,380
-6.11(-2.62%)
Jun 09, 2016
235.82
237.07
231.76
233.67
3,709,364
-2.41(-1.02%)
Jun 08, 2016
235.80
237.28
234.90
236.07
2,664,195
+0.41(+0.17%)
Jun 07, 2016
231.29
236.64
229.57
235.67
3,733,737
+2.18(+0.93%)
Jun 06, 2016
233.29
234.17
230.53
233.49
3,221,701
+0.24(+0.10%)
Jun 03, 2016
232.27
234.94
228.75
233.25
4,200,443
-0.15(-0.07%)
Jun 02, 2016
229.98
233.66
227.91
233.40
5,542,211
+4.46(+1.95%)
Jun 01, 2016
222.88
230.36
222.19
228.94
5,664,749
+6.28(+2.82%)
May 31, 2016
228.56
228.90
221.90
222.66
8,259,390
-0.18(-0.08%)
May 27, 2016
220.06
222.84
222.84
222.84
3,234,985
+3.38(+1.54%)
May 26, 2016
214.07
220.54
213.51
219.46
2,462,198
+4.26(+1.98%)
May 25, 2016
217.35
218.37
214.40
215.20
2,682,393
-0.98(-0.45%)
May 24, 2016
215.02
216.95
214.30
216.18
2,751,755
+3.19(+1.50%)
May 23, 2016
216.76
217.19
210.83
212.99
3,219,592
-3.76(-1.73%)
May 20, 2016
215.47
217.57
214.06
216.75
2,406,259
+2.46(+1.15%)
May 19, 2016
215.81
217.35
212.53
214.29
3,074,987
-2.23(-1.03%)
May 18, 2016
214.58
217.50
214.12
216.52
2,965,533
+1.58(+0.73%)
May 17, 2016
212.51
215.77
211.56
214.95
3,161,340
+2.42(+1.14%)
May 16, 2016
211.66
215.84
207.88
212.53
3,576,080
+1.58(+0.75%)
May 13, 2016
208.77
211.83
207.86
210.95
5,057,068
+6.92(+3.39%)
May 12, 2016
211.56
213.69
202.79
204.03
5,383,632
-6.32(-3.00%)
May 11, 2016
212.25
218.40
210.14
210.35
7,146,205
-2.16(-1.02%)
May 10, 2016
211.09
216.02
207.22
212.51
11,239,956
+10.66(+5.28%)
May 09, 2016
196.67
204.95
194.71
201.85
6,828,425
+11.39(+5.98%)
May 06, 2016
197.38
197.47
184.65
190.46
13,561,431
-8.21(-4.13%)
May 05, 2016
202.70
202.97
198.13
198.66
3,287,949
-4.04(-1.99%)
May 04, 2016
202.27
203.18
199.62
202.71
3,944,875
-0.19(-0.09%)
May 03, 2016
205.51
205.62
202.12
202.90
3,804,493
-3.11(-1.51%)
May 02, 2016
204.66
208.12
204.03
206.00
3,296,402
+1.46(+0.72%)
Apr 29, 2016
206.85
207.18
202.18
204.54
3,991,365
-2.16(-1.05%)
Apr 28, 2016
208.64
209.89
206.29
206.70
2,486,774
-1.15(-0.55%)
Apr 27, 2016
207.72
209.37
204.95
207.85
2,866,205
+0.12(+0.06%)
Apr 26, 2016
212.59
213.45
206.16
207.73
4,185,639
-4.64(-2.18%)
Apr 25, 2016
215.46
215.77
211.42
212.37
3,580,663
-4.05(-1.87%)
Apr 22, 2016
215.45
216.97
214.13
216.42
2,607,663
+1.56(+0.73%)
Apr 21, 2016
215.62
217.00
213.09
214.86
3,868,323
-0.43(-0.20%)
Apr 20, 2016
214.14
216.75
212.84
215.29
4,359,051
+2.14(+1.01%)
Apr 19, 2016
209.01
213.41
207.88
213.14
4,635,657
+5.44(+2.62%)
Apr 18, 2016
203.35
208.64
202.07
207.70
4,629,036
+2.60(+1.27%)
Apr 15, 2016
205.48
208.40
203.89
205.10
5,491,841
+0.73(+0.36%)
Apr 14, 2016
208.66
209.45
203.21
204.38
7,399,901
-3.79(-1.82%)
Apr 13, 2016
210.17
210.67
200.86
208.16
13,357,098
-2.05(-0.97%)
Apr 12, 2016
214.29
216.26
208.50
210.21
10,331,153
-5.48(-2.54%)
Apr 11, 2016
223.84
224.32
213.08
215.69
9,927,945
-7.21(-3.23%)
Apr 08, 2016
231.29
231.40
222.02
222.90
7,573,272
-4.72(-2.07%)
Apr 07, 2016
232.50
233.04
224.05
227.62
10,534,106
-3.53(-1.53%)
Apr 06, 2016
223.27
233.50
222.90
231.15
22,247,786
+7.74(+3.46%)
Apr 05, 2016
262.14
225.67
213.86
223.42
38,734,728
-38.72(-14.77%)
Apr 04, 2016
253.94
262.53
253.59
262.14
6,340,983
+8.94(+3.53%)
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
.