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
Dow Industrials SPDR
(NY:
DIA
)
420.57
+0.41 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 29, 2016
135.31
137.67
135.08
137.62
7,384,385
+3.23(+2.40%)
Jan 28, 2016
134.53
134.72
132.68
134.39
10,280,689
+1.01(+0.76%)
Jan 27, 2016
134.44
135.83
132.80
133.38
12,065,132
-1.88(-1.39%)
Jan 26, 2016
133.55
135.40
133.54
135.25
7,099,946
+2.38(+1.79%)
Jan 25, 2016
134.31
134.57
132.85
132.88
6,899,765
-1.75(-1.30%)
Jan 22, 2016
134.73
135.00
133.65
134.63
8,826,900
+1.83(+1.38%)
Jan 21, 2016
132.13
134.21
131.35
132.79
20,029,650
+0.83(+0.63%)
Jan 20, 2016
131.66
133.03
129.26
131.96
19,611,606
-2.02(-1.51%)
Jan 19, 2016
135.18
135.32
132.97
133.98
12,217,568
+0.28(+0.21%)
Jan 15, 2016
133.34
133.70
133.70
133.70
23,850,062
-3.20(-2.34%)
Jan 14, 2016
135.58
137.82
134.40
136.90
17,613,890
+1.87(+1.39%)
Jan 13, 2016
138.53
138.78
134.79
135.02
19,544,334
-3.01(-2.18%)
Jan 12, 2016
138.24
138.73
136.45
138.04
12,239,965
+0.94(+0.68%)
Jan 11, 2016
137.38
137.66
135.69
137.10
14,761,189
+0.49(+0.36%)
Jan 08, 2016
138.88
139.24
136.40
136.60
14,951,990
-1.44(-1.04%)
Jan 07, 2016
138.88
140.54
137.64
138.04
18,395,904
-3.33(-2.36%)
Jan 06, 2016
141.36
142.24
140.60
141.38
10,411,437
-2.05(-1.43%)
Jan 05, 2016
143.68
143.72
142.40
143.43
11,243,068
+0.08(+0.06%)
Jan 04, 2016
143.14
143.37
141.72
143.34
17,145,688
-2.26(-1.55%)
Dec 31, 2015
146.52
145.60
145.60
145.60
6,899,077
-1.52(-1.03%)
Dec 30, 2015
147.76
147.89
146.97
147.12
3,476,164
-0.99(-0.67%)
Dec 29, 2015
147.44
148.33
147.28
148.10
7,342,768
+1.67(+1.14%)
Dec 28, 2015
146.02
146.56
145.71
146.43
3,503,928
-0.20(-0.14%)
Dec 24, 2015
147.00
146.63
146.63
146.63
2,109,253
-0.49(-0.34%)
Dec 23, 2015
146.63
147.13
146.25
147.12
7,713,154
+1.51(+1.03%)
Dec 22, 2015
144.86
145.84
144.09
145.62
7,172,689
+1.47(+1.02%)
Dec 21, 2015
144.17
144.41
143.02
144.15
7,727,098
+1.05(+0.73%)
Dec 18, 2015
145.48
145.53
143.01
143.10
13,080,316
-3.09(-2.11%)
Dec 17, 2015
148.74
148.77
146.20
146.19
10,174,236
-2.12(-1.43%)
Dec 16, 2015
147.30
148.61
146.08
148.31
13,512,201
+1.82(+1.24%)
Dec 15, 2015
146.03
147.32
146.03
146.49
9,628,674
+1.30(+0.90%)
Dec 14, 2015
144.41
145.23
143.20
145.19
14,741,544
+0.98(+0.68%)
Dec 11, 2015
144.98
145.58
143.98
144.21
10,654,907
-2.63(-1.79%)
Dec 10, 2015
146.25
147.88
145.98
146.84
6,722,905
+0.74(+0.51%)
Dec 09, 2015
146.47
148.41
145.34
146.10
11,432,703
-0.65(-0.44%)
Dec 08, 2015
146.67
147.66
146.04
146.75
8,248,950
-1.31(-0.88%)
Dec 07, 2015
148.63
148.68
147.29
148.06
6,763,850
-0.90(-0.60%)
Dec 04, 2015
146.31
149.18
146.22
148.96
7,489,249
+3.00(+2.05%)
Dec 03, 2015
148.33
148.48
145.49
145.96
8,390,171
-2.05(-1.39%)
Dec 02, 2015
149.14
149.48
147.84
148.02
8,895,123
-1.27(-0.85%)
Dec 01, 2015
148.54
149.36
148.31
149.29
7,254,098
+1.32(+0.89%)
Nov 30, 2015
148.72
148.88
147.88
147.97
4,283,318
-0.56(-0.38%)
Nov 27, 2015
148.44
148.76
148.08
148.53
3,447,457
-0.02(-0.02%)
Nov 25, 2015
148.62
148.55
148.55
148.55
2,667,906
-0.04(-0.03%)
Nov 24, 2015
147.50
148.95
147.46
148.59
5,234,106
+0.20(+0.13%)
Nov 23, 2015
148.51
149.01
148.03
148.39
3,110,104
-0.27(-0.18%)
Nov 20, 2015
148.75
149.42
148.33
148.66
9,258,785
+0.81(+0.55%)
Nov 19, 2015
147.45
148.17
147.42
147.85
6,554,625
-0.06(-0.04%)
Nov 18, 2015
146.20
148.00
146.19
147.91
7,513,600
+2.14(+1.47%)
Nov 17, 2015
146.13
146.67
145.43
145.77
7,940,605
+0.12(+0.08%)
Nov 16, 2015
143.55
145.68
143.26
145.65
6,022,758
+2.01(+1.40%)
Nov 13, 2015
144.86
145.26
143.59
143.65
9,626,540
-1.71(-1.18%)
Nov 12, 2015
146.54
146.76
145.29
145.36
7,406,365
-2.11(-1.43%)
Nov 11, 2015
148.27
148.33
147.39
147.47
3,436,885
-0.47(-0.32%)
Nov 10, 2015
147.28
148.01
147.07
147.95
5,813,018
+0.30(+0.20%)
Nov 09, 2015
148.55
148.63
147.07
147.65
9,567,299
-1.43(-0.96%)
Nov 06, 2015
148.54
149.10
147.89
149.08
9,183,953
+0.42(+0.28%)
Nov 05, 2015
148.75
149.17
147.91
148.66
6,017,964
-0.01(-0.01%)
Nov 04, 2015
149.44
149.45
148.29
148.67
8,255,568
-0.35(-0.23%)
Nov 03, 2015
148.06
149.46
147.96
149.02
5,148,672
+0.79(+0.53%)
Nov 02, 2015
147.19
148.37
147.07
148.23
5,020,687
+1.36(+0.92%)
Oct 30, 2015
147.83
147.99
146.84
146.87
7,843,686
-0.74(-0.50%)
Oct 29, 2015
147.32
147.89
147.03
147.62
5,680,037
-0.25(-0.17%)
Oct 28, 2015
146.47
147.86
145.93
147.86
8,830,056
+1.67(+1.14%)
Oct 27, 2015
145.91
146.62
145.83
146.19
5,641,656
-0.29(-0.20%)
Oct 26, 2015
146.67
146.85
146.36
146.48
4,560,412
-0.29(-0.20%)
Oct 23, 2015
146.47
147.00
145.94
146.77
9,184,042
+1.31(+0.90%)
Oct 22, 2015
143.60
145.56
143.53
145.47
10,277,077
+2.76(+1.94%)
Oct 21, 2015
143.50
143.93
142.58
142.71
6,971,221
-0.44(-0.31%)
Oct 20, 2015
142.80
143.46
142.50
143.15
4,975,916
-0.09(-0.06%)
Oct 19, 2015
142.54
143.25
142.34
143.24
5,839,615
+0.20(+0.14%)
Oct 16, 2015
142.67
143.10
142.16
143.04
10,038,209
+0.53(+0.37%)
Oct 15, 2015
140.91
142.50
140.73
142.50
11,585,512
+1.87(+1.33%)
Oct 14, 2015
141.82
142.20
140.34
140.63
6,520,356
-1.31(-0.92%)
Oct 13, 2015
141.62
142.72
141.52
141.94
7,104,088
-0.44(-0.31%)
Oct 12, 2015
142.01
142.43
141.80
142.38
3,409,146
+0.34(+0.24%)
Oct 09, 2015
141.92
142.21
141.49
142.04
6,018,327
+0.32(+0.23%)
Oct 08, 2015
140.30
141.96
140.10
141.72
9,810,263
+1.18(+0.84%)
Oct 07, 2015
140.24
140.97
139.31
140.53
10,613,922
+1.05(+0.75%)
Oct 06, 2015
139.53
140.10
139.12
139.49
8,006,907
+0.09(+0.07%)
Oct 05, 2015
137.86
139.56
137.66
139.39
7,621,657
+2.50(+1.82%)
Oct 02, 2015
133.38
136.90
133.03
136.90
14,279,182
+1.74(+1.29%)
Oct 01, 2015
135.59
135.82
133.51
135.16
8,250,316
-0.11(-0.08%)
Sep 30, 2015
134.79
135.38
133.96
135.27
9,156,159
+1.99(+1.49%)
Sep 29, 2015
133.07
133.89
132.41
133.28
11,906,849
+0.37(+0.28%)
Sep 28, 2015
134.79
134.80
132.74
132.91
12,033,663
-2.57(-1.90%)
Sep 25, 2015
136.28
136.77
134.80
135.48
12,592,643
+0.84(+0.62%)
Sep 24, 2015
134.02
134.95
133.03
134.64
10,159,746
-0.60(-0.44%)
Sep 23, 2015
135.80
135.90
134.65
135.24
5,474,362
-0.34(-0.25%)
Sep 22, 2015
135.27
135.88
134.74
135.58
10,794,427
-1.58(-1.15%)
Sep 21, 2015
136.97
137.71
136.14
137.16
9,332,177
+1.13(+0.83%)
Sep 18, 2015
136.42
137.45
135.75
136.03
12,503,545
-2.45(-1.77%)
Sep 17, 2015
138.99
140.66
138.21
138.48
17,187,524
-0.58(-0.42%)
Sep 16, 2015
138.19
139.18
137.81
139.06
6,638,498
+1.16(+0.84%)
Sep 15, 2015
136.45
138.25
136.12
137.90
7,849,116
+1.94(+1.43%)
Sep 14, 2015
136.53
136.63
135.64
135.96
5,535,539
-0.52(-0.38%)
Sep 11, 2015
135.24
136.51
134.91
136.47
7,471,113
+0.83(+0.61%)
Sep 10, 2015
134.94
136.56
134.61
135.64
10,029,507
+0.72(+0.54%)
Sep 09, 2015
138.25
138.40
134.68
134.92
9,474,335
-1.98(-1.45%)
Sep 08, 2015
135.99
137.00
135.55
136.90
8,216,733
+3.27(+2.45%)
Sep 04, 2015
134.01
133.63
133.63
133.63
10,420,879
-2.24(-1.65%)
Sep 03, 2015
136.42
137.38
135.43
135.87
9,664,839
+0.17(+0.13%)
Sep 02, 2015
135.26
135.72
133.90
135.70
9,949,725
+2.49(+1.87%)
Sep 01, 2015
133.99
135.00
132.61
133.21
17,184,048
-3.92(-2.86%)
Aug 31, 2015
137.27
137.96
136.42
137.13
7,663,858
-0.95(-0.69%)
Aug 28, 2015
137.58
138.32
137.18
138.08
9,775,950
-0.10(-0.07%)
Aug 27, 2015
136.86
138.22
135.35
138.18
18,334,062
+3.15(+2.33%)
Aug 26, 2015
133.15
135.24
130.89
135.03
23,951,944
+5.12(+3.94%)
Aug 25, 2015
135.59
135.88
129.75
129.91
23,310,976
-1.57(-1.19%)
Aug 24, 2015
129.42
135.69
125.00
131.48
42,279,924
-5.01(-3.67%)
Aug 21, 2015
139.29
140.03
136.49
136.49
22,716,700
-4.37(-3.10%)
Aug 20, 2015
142.53
142.78
140.85
140.85
14,881,306
-2.91(-2.03%)
Aug 19, 2015
144.26
145.22
143.25
143.77
13,268,027
-1.31(-0.91%)
Aug 18, 2015
145.04
145.58
144.88
145.08
4,894,872
-0.31(-0.21%)
Aug 17, 2015
144.18
145.41
143.67
145.39
4,900,842
+0.66(+0.46%)
Aug 14, 2015
144.12
144.88
144.03
144.73
4,244,460
+0.49(+0.34%)
Aug 13, 2015
143.97
144.78
143.61
144.24
7,930,932
+0.08(+0.06%)
Aug 12, 2015
143.01
144.31
141.83
144.16
10,663,114
+0.08(+0.06%)
Aug 11, 2015
144.47
144.72
143.63
144.07
8,169,498
-1.72(-1.18%)
Aug 10, 2015
144.65
145.90
144.65
145.79
5,441,813
+1.94(+1.35%)
Aug 07, 2015
143.89
144.08
142.99
143.85
7,442,318
-0.31(-0.22%)
Aug 06, 2015
145.21
145.35
143.69
144.16
6,493,800
-0.94(-0.65%)
Aug 05, 2015
145.50
146.07
144.84
145.11
5,517,261
+0.03(+0.02%)
Aug 04, 2015
145.46
145.75
144.67
145.07
4,899,671
-0.36(-0.24%)
Aug 03, 2015
146.32
146.36
144.59
145.43
5,474,621
-0.77(-0.53%)
Jul 31, 2015
147.02
147.07
146.04
146.20
5,418,550
-0.45(-0.30%)
Jul 30, 2015
146.50
146.79
145.75
146.65
4,420,089
-0.03(-0.02%)
Jul 29, 2015
145.91
146.93
145.78
146.68
5,045,480
+0.95(+0.65%)
Jul 28, 2015
144.69
145.87
144.23
145.73
6,798,714
+1.56(+1.08%)
Jul 27, 2015
144.37
144.63
143.80
144.17
6,489,755
-1.07(-0.74%)
Jul 24, 2015
146.66
146.67
145.07
145.24
5,548,512
-1.36(-0.93%)
Jul 23, 2015
147.57
147.57
146.32
146.60
6,002,245
-0.94(-0.64%)
Jul 22, 2015
147.65
148.05
147.16
147.54
4,606,042
-0.55(-0.37%)
Jul 21, 2015
148.69
148.71
147.65
148.09
6,074,633
-1.42(-0.95%)
Jul 20, 2015
149.73
149.86
149.25
149.52
3,578,907
+0.12(+0.08%)
Jul 17, 2015
149.35
149.45
148.96
149.40
3,338,227
-0.30(-0.20%)
Jul 16, 2015
149.80
149.84
149.22
149.69
3,017,894
+0.60(+0.41%)
Jul 15, 2015
149.07
149.40
148.72
149.09
4,122,287
+0.01(+0.01%)
Jul 14, 2015
148.35
149.25
148.24
149.08
3,334,048
+0.60(+0.41%)
Jul 13, 2015
147.84
148.56
147.81
148.48
4,685,900
+1.81(+1.23%)
Jul 10, 2015
146.51
146.99
146.01
146.66
5,448,602
+1.78(+1.23%)
Jul 09, 2015
146.45
146.72
144.85
144.89
5,535,429
+0.22(+0.15%)
Jul 08, 2015
145.59
145.86
144.49
144.67
8,283,673
-2.17(-1.48%)
Jul 07, 2015
146.23
146.93
144.21
146.85
9,415,374
+0.78(+0.54%)
Jul 06, 2015
145.16
146.44
144.95
146.06
4,534,023
-0.30(-0.21%)
Jul 02, 2015
146.98
146.37
146.37
146.37
4,848,910
-0.29(-0.20%)
Jul 01, 2015
146.80
147.00
145.98
146.66
5,001,268
+1.31(+0.90%)
Jun 30, 2015
146.33
146.33
145.04
145.35
11,067,724
+0.15(+0.10%)
Jun 29, 2015
146.82
147.33
145.16
145.20
10,750,674
-2.88(-1.95%)
Jun 26, 2015
148.15
148.67
147.72
148.09
5,873,401
+0.40(+0.27%)
Jun 25, 2015
148.85
148.90
147.64
147.69
4,357,922
-0.63(-0.42%)
Jun 24, 2015
149.27
149.61
148.30
148.32
5,230,930
-1.41(-0.94%)
Jun 23, 2015
149.73
150.10
149.43
149.73
3,770,108
+0.16(+0.11%)
Jun 22, 2015
149.66
150.05
149.36
149.57
4,896,939
+0.96(+0.65%)
Jun 19, 2015
149.34
149.42
148.58
148.61
4,795,017
-0.90(-0.60%)
Jun 18, 2015
148.59
150.01
148.53
149.51
7,935,312
+1.52(+1.03%)
Jun 17, 2015
148.13
148.53
147.17
147.98
4,427,778
+0.22(+0.15%)
Jun 16, 2015
146.82
147.88
146.66
147.76
3,974,008
+0.91(+0.62%)
Jun 15, 2015
146.67
147.07
146.03
146.85
6,673,334
-0.85(-0.57%)
Jun 12, 2015
148.30
148.46
147.36
147.69
5,538,725
-1.25(-0.84%)
Jun 11, 2015
148.98
149.45
148.73
148.94
4,505,402
+0.48(+0.32%)
Jun 10, 2015
147.08
148.86
147.08
148.46
6,647,283
+1.94(+1.32%)
Jun 09, 2015
146.62
146.97
146.11
146.52
5,727,511
-0.08(-0.06%)
Jun 08, 2015
147.18
147.26
146.50
146.61
5,310,397
-0.57(-0.39%)
Jun 05, 2015
147.65
147.97
146.97
147.18
6,341,605
-0.59(-0.40%)
Jun 04, 2015
148.56
149.17
147.41
147.76
8,868,761
-1.38(-0.92%)
Jun 03, 2015
149.11
149.85
148.51
149.14
6,648,706
+0.60(+0.41%)
Jun 02, 2015
148.48
149.20
147.81
148.54
6,192,975
-0.21(-0.14%)
Jun 01, 2015
149.24
149.36
148.26
148.74
5,274,649
+0.24(+0.16%)
May 29, 2015
149.38
149.39
148.14
148.50
5,971,586
-0.97(-0.65%)
May 28, 2015
149.33
149.51
148.95
149.48
4,440,008
-0.19(-0.13%)
May 27, 2015
149.05
149.89
148.78
149.67
4,351,472
+0.95(+0.64%)
May 26, 2015
150.00
150.00
148.24
148.72
6,706,619
-1.56(-1.04%)
May 22, 2015
150.48
150.28
150.28
150.28
2,858,657
-0.44(-0.29%)
May 21, 2015
150.57
150.92
150.36
150.71
3,303,984
+0.07(+0.04%)
May 20, 2015
151.08
151.17
150.52
150.65
6,162,038
-0.18(-0.12%)
May 19, 2015
150.82
151.12
150.37
150.83
3,355,420
+0.21(+0.14%)
May 18, 2015
150.42
150.89
150.22
150.62
3,505,424
+0.17(+0.11%)
May 15, 2015
150.26
150.48
149.97
150.46
5,484,633
+0.28(+0.19%)
May 14, 2015
149.57
150.26
149.51
150.17
5,982,100
+1.47(+0.99%)
May 13, 2015
148.78
149.27
148.48
148.70
4,681,364
+0.03(+0.02%)
May 12, 2015
148.17
149.10
147.48
148.68
5,764,627
-0.30(-0.20%)
May 11, 2015
149.54
149.73
148.81
148.97
4,561,923
-0.63(-0.42%)
May 08, 2015
149.02
149.75
148.97
149.61
6,721,327
+2.12(+1.43%)
May 07, 2015
146.54
147.84
146.35
147.49
5,035,320
+0.73(+0.50%)
May 06, 2015
147.98
148.29
145.82
146.76
9,157,850
-0.51(-0.35%)
May 05, 2015
148.27
148.57
147.08
147.27
6,461,987
-1.18(-0.79%)
May 04, 2015
148.36
148.95
148.31
148.45
3,958,687
+0.44(+0.30%)
May 01, 2015
147.44
148.09
147.25
148.00
4,735,345
+1.42(+0.97%)
Apr 30, 2015
147.84
148.09
145.99
146.59
10,410,321
-1.56(-1.05%)
Apr 29, 2015
147.92
148.67
147.46
148.14
7,973,075
-0.63(-0.43%)
Apr 28, 2015
148.38
148.86
147.18
148.78
5,511,278
+0.55(+0.37%)
Apr 27, 2015
149.29
149.35
148.05
148.22
6,039,382
-0.30(-0.20%)
Apr 24, 2015
148.50
148.76
147.91
148.53
4,874,188
+0.14(+0.09%)
Apr 23, 2015
147.62
148.97
147.43
148.39
5,946,970
+0.26(+0.17%)
Apr 22, 2015
147.80
148.29
146.89
148.13
6,776,020
+0.66(+0.45%)
Apr 21, 2015
148.11
148.81
147.24
147.48
4,370,857
-0.63(-0.43%)
Apr 20, 2015
147.52
148.59
147.38
148.11
6,508,918
+1.72(+1.17%)
Apr 17, 2015
147.48
147.60
145.75
146.39
10,554,920
-2.35(-1.58%)
Apr 16, 2015
148.54
149.23
148.34
148.74
4,711,821
+0.02(+0.02%)
Apr 15, 2015
148.67
149.12
148.36
148.71
5,324,591
+0.58(+0.39%)
Apr 14, 2015
147.64
148.43
147.00
148.14
5,851,382
+0.44(+0.30%)
Apr 13, 2015
148.13
148.69
147.57
147.69
4,084,642
-0.60(-0.40%)
Apr 10, 2015
147.72
148.35
147.31
148.29
4,212,790
+0.80(+0.54%)
Apr 09, 2015
146.89
147.66
146.33
147.50
5,453,560
+0.53(+0.36%)
Apr 08, 2015
146.84
147.63
146.31
146.96
5,763,511
+0.27(+0.18%)
Apr 07, 2015
146.98
147.64
146.69
146.69
7,311,579
-0.14(-0.10%)
Apr 06, 2015
144.96
147.31
144.77
146.83
7,640,901
+1.04(+0.71%)
Apr 02, 2015
145.28
145.79
145.79
145.79
3,920,909
+0.49(+0.33%)
Apr 01, 2015
145.97
145.97
144.35
145.31
9,047,801
-0.69(-0.47%)
Mar 31, 2015
146.77
147.23
145.88
146.00
5,636,095
-1.49(-1.01%)
Mar 30, 2015
146.60
147.79
146.57
147.49
6,566,608
+2.12(+1.46%)
Mar 27, 2015
144.97
145.50
144.68
145.37
4,830,981
+0.27(+0.19%)
Mar 26, 2015
144.82
145.77
144.26
145.09
8,033,037
-0.36(-0.25%)
Mar 25, 2015
147.95
148.12
145.42
145.46
10,307,393
-2.39(-1.62%)
Mar 24, 2015
148.52
148.97
147.80
147.85
5,707,036
-0.84(-0.56%)
Mar 23, 2015
148.85
149.43
148.68
148.69
4,368,536
-0.09(-0.06%)
Mar 20, 2015
148.37
149.36
148.13
148.78
7,296,909
+1.32(+0.90%)
Mar 19, 2015
147.88
148.05
147.17
147.45
7,587,512
-0.88(-0.59%)
Mar 18, 2015
146.02
148.56
145.25
148.33
13,752,725
+1.83(+1.25%)
Mar 17, 2015
146.74
146.89
145.98
146.50
6,570,711
-1.05(-0.71%)
Mar 16, 2015
146.30
147.66
146.30
147.55
6,762,214
+1.82(+1.25%)
Mar 13, 2015
146.41
146.50
144.67
145.73
8,326,564
-1.16(-0.79%)
Mar 12, 2015
145.47
146.93
145.43
146.89
4,902,979
+2.15(+1.49%)
Mar 11, 2015
145.25
145.51
144.64
144.74
6,803,162
-0.28(-0.19%)
Mar 10, 2015
146.40
146.51
145.01
145.01
7,395,960
-2.55(-1.73%)
Mar 09, 2015
146.53
147.89
146.53
147.57
4,684,442
+1.15(+0.78%)
Mar 06, 2015
147.83
148.25
146.19
146.42
8,891,374
-2.27(-1.53%)
Mar 05, 2015
148.76
148.92
148.31
148.69
2,936,548
+0.32(+0.22%)
Mar 04, 2015
148.89
149.27
147.94
148.37
4,654,003
-0.89(-0.60%)
Mar 03, 2015
149.56
149.69
148.88
149.27
3,442,835
-0.66(-0.44%)
Mar 02, 2015
148.86
149.93
148.86
149.93
3,912,197
+1.22(+0.82%)
Feb 27, 2015
149.32
149.32
148.68
148.71
3,851,821
-0.67(-0.45%)
Feb 26, 2015
149.31
149.57
148.88
149.38
3,710,653
+0.04(+0.03%)
Feb 25, 2015
149.22
149.51
149.01
149.34
3,439,008
+0.04(+0.03%)
Feb 24, 2015
148.58
149.42
148.46
149.30
5,149,510
+0.81(+0.55%)
Feb 23, 2015
148.31
148.49
148.00
148.49
3,336,728
-0.18(-0.12%)
Feb 20, 2015
147.03
148.72
146.50
148.67
10,861,810
+1.26(+0.86%)
Feb 19, 2015
147.22
147.68
146.86
147.40
3,254,159
-0.31(-0.21%)
Feb 18, 2015
147.48
147.89
147.31
147.72
3,328,457
-0.08(-0.06%)
Feb 17, 2015
147.38
147.90
147.09
147.80
3,482,909
+0.19(+0.13%)
Feb 13, 2015
147.33
147.61
147.61
147.61
4,884,790
+0.41(+0.28%)
Feb 12, 2015
146.73
147.27
146.51
147.20
4,572,549
+0.93(+0.64%)
Feb 11, 2015
145.77
146.59
145.42
146.27
6,318,169
+0.16(+0.11%)
Feb 10, 2015
145.83
146.31
144.99
146.11
4,364,296
+1.16(+0.80%)
Feb 09, 2015
145.02
145.64
144.61
144.95
4,548,677
-0.82(-0.56%)
Feb 06, 2015
146.36
146.81
145.27
145.77
8,811,072
-0.38(-0.26%)
Feb 05, 2015
145.10
146.22
144.95
146.14
7,360,130
+1.65(+1.14%)
Feb 04, 2015
143.89
145.34
143.88
144.49
7,249,335
+0.16(+0.11%)
Feb 03, 2015
142.53
144.38
142.50
144.33
9,213,953
+2.50(+1.77%)
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
.