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
)
419.12
-3.01 (-0.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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, 2012
98.39
98.96
97.59
98.13
9,723,647
-0.23(-0.23%)
May 30, 2012
98.79
98.86
98.17
98.36
8,665,030
-1.28(-1.28%)
May 29, 2012
99.35
99.90
99.09
99.64
8,606,598
+1.06(+1.08%)
May 25, 2012
99.11
99.25
98.35
98.58
8,477,216
-0.68(-0.69%)
May 24, 2012
99.10
99.29
98.34
99.26
8,877,732
+0.33(+0.33%)
May 23, 2012
98.33
99.01
97.43
98.94
10,830,997
-0.10(-0.10%)
May 22, 2012
99.09
99.55
98.52
99.03
11,160,979
+0.02(+0.02%)
May 21, 2012
98.13
99.02
97.93
99.02
6,787,269
+1.19(+1.22%)
May 18, 2012
98.79
98.89
97.65
97.83
13,699,616
-1.00(-1.01%)
May 17, 2012
100.13
100.16
98.81
98.82
11,325,684
-1.28(-1.28%)
May 16, 2012
100.58
101.05
100.06
100.10
7,617,128
-0.10(-0.10%)
May 15, 2012
100.61
101.22
100.02
100.20
8,461,761
-0.51(-0.50%)
May 14, 2012
100.89
101.30
100.44
100.71
7,628,236
-0.98(-0.96%)
May 11, 2012
101.39
102.47
101.33
101.69
4,630,797
-0.21(-0.20%)
May 10, 2012
102.19
102.56
101.71
101.89
6,712,363
+0.08(+0.08%)
May 09, 2012
101.55
102.44
101.05
101.82
15,030,437
-0.59(-0.57%)
May 08, 2012
102.47
102.60
101.47
102.40
10,260,717
-0.60(-0.59%)
May 07, 2012
102.74
103.33
102.70
103.01
5,092,994
-0.20(-0.19%)
May 04, 2012
104.03
104.18
103.11
103.20
7,486,929
-1.37(-1.31%)
May 03, 2012
105.05
105.18
104.32
104.57
6,356,879
-0.47(-0.45%)
May 02, 2012
104.75
105.12
104.44
105.04
4,721,852
-0.10(-0.10%)
May 01, 2012
104.60
105.62
104.24
105.14
6,881,356
+0.58(+0.55%)
Apr 30, 2012
104.57
104.73
104.31
104.56
4,626,679
-0.16(-0.15%)
Apr 27, 2012
104.79
105.05
104.45
104.72
4,443,779
+0.12(+0.11%)
Apr 26, 2012
103.58
104.74
103.52
104.60
5,738,364
+0.96(+0.93%)
Apr 25, 2012
103.53
103.79
103.22
103.64
9,254,818
+0.73(+0.71%)
Apr 24, 2012
102.55
103.31
102.55
102.91
5,569,760
+0.56(+0.54%)
Apr 23, 2012
102.13
102.40
101.67
102.36
6,529,357
-0.76(-0.74%)
Apr 20, 2012
103.10
103.55
103.05
103.12
7,176,638
+0.35(+0.34%)
Apr 19, 2012
103.31
103.66
102.20
102.77
11,290,474
-0.48(-0.47%)
Apr 18, 2012
103.35
103.77
103.20
103.25
6,374,450
-0.63(-0.60%)
Apr 17, 2012
103.00
104.03
102.98
103.88
7,930,119
+1.48(+1.45%)
Apr 16, 2012
102.52
102.89
102.08
102.39
9,457,690
+0.53(+0.52%)
Apr 13, 2012
102.59
102.62
101.76
101.86
11,126,841
-1.05(-1.02%)
Apr 12, 2012
101.64
102.97
101.58
102.91
9,030,939
+1.48(+1.46%)
Apr 11, 2012
101.68
101.78
101.34
101.43
7,062,955
+0.66(+0.66%)
Apr 10, 2012
102.24
102.39
100.69
100.76
16,276,759
-1.67(-1.63%)
Apr 09, 2012
102.31
102.81
102.21
102.44
6,756,548
-1.01(-0.97%)
Apr 05, 2012
103.21
103.70
103.08
103.44
5,268,232
-0.10(-0.09%)
Apr 04, 2012
103.66
103.74
103.09
103.54
13,087,196
-0.92(-0.88%)
Apr 03, 2012
104.84
105.04
103.97
104.46
7,687,370
-0.50(-0.48%)
Apr 02, 2012
104.37
105.26
104.11
104.96
10,945,907
+0.40(+0.38%)
Mar 30, 2012
104.49
104.70
104.07
104.56
5,317,645
+0.53(+0.51%)
Mar 29, 2012
103.35
104.12
103.16
104.03
5,655,780
+0.12(+0.11%)
Mar 28, 2012
104.50
104.61
103.46
103.91
6,672,661
-0.55(-0.52%)
Mar 27, 2012
104.89
105.00
104.44
104.46
7,282,271
-0.33(-0.32%)
Mar 26, 2012
104.23
104.83
104.20
104.79
6,291,734
+1.18(+1.14%)
Mar 23, 2012
103.31
103.70
102.90
103.61
5,514,380
+0.34(+0.33%)
Mar 22, 2012
103.32
103.57
103.02
103.27
8,808,293
-0.65(-0.63%)
Mar 21, 2012
104.35
104.41
103.78
103.92
6,342,662
-0.31(-0.30%)
Mar 20, 2012
104.21
104.48
103.86
104.23
6,811,413
-0.55(-0.52%)
Mar 19, 2012
104.65
105.04
104.55
104.78
5,576,194
+0.02(+0.02%)
Mar 16, 2012
105.14
105.20
104.73
104.76
6,364,224
-0.29(-0.27%)
Mar 15, 2012
104.73
105.11
104.46
105.05
7,206,189
+0.42(+0.40%)
Mar 14, 2012
104.55
104.85
104.42
104.62
6,459,499
+0.16(+0.15%)
Mar 13, 2012
103.17
104.54
103.01
104.47
10,965,745
+1.76(+1.71%)
Mar 12, 2012
102.47
102.87
102.42
102.70
6,550,791
+0.25(+0.24%)
Mar 09, 2012
102.51
102.81
102.29
102.46
7,879,873
+0.18(+0.18%)
Mar 08, 2012
102.20
102.55
101.99
102.28
5,567,629
+0.55(+0.54%)
Mar 07, 2012
101.26
101.90
101.12
101.73
7,230,486
+0.62(+0.61%)
Mar 06, 2012
101.49
102.70
100.89
101.11
18,162,794
-1.56(-1.52%)
Mar 05, 2012
102.67
102.81
102.05
102.67
6,663,473
-0.10(-0.10%)
Mar 02, 2012
102.77
102.97
102.40
102.78
4,815,301
-0.02(-0.02%)
Mar 01, 2012
102.81
103.26
102.52
102.79
8,425,284
+0.22(+0.22%)
Feb 29, 2012
103.15
103.43
102.41
102.57
9,736,439
-0.45(-0.44%)
Feb 28, 2012
102.85
103.16
102.61
103.02
6,228,868
+0.16(+0.15%)
Feb 27, 2012
102.28
103.16
102.00
102.86
7,267,872
+0.03(+0.03%)
Feb 24, 2012
102.95
103.05
102.54
102.83
4,751,954
+0.03(+0.03%)
Feb 23, 2012
102.45
102.89
101.98
102.80
16,245,595
+0.35(+0.34%)
Feb 22, 2012
102.52
102.74
102.22
102.45
7,679,064
-0.17(-0.16%)
Feb 21, 2012
102.83
102.93
102.31
102.62
8,302,385
+0.09(+0.09%)
Feb 17, 2012
102.58
102.65
102.23
102.52
7,270,778
+0.13(+0.12%)
Feb 16, 2012
101.53
102.48
101.51
102.39
10,965,143
+0.96(+0.95%)
Feb 15, 2012
102.34
102.37
101.20
101.44
12,063,588
-0.63(-0.62%)
Feb 14, 2012
101.85
102.09
101.37
102.07
7,069,500
+0.06(+0.05%)
Feb 13, 2012
102.08
102.16
101.61
102.01
5,866,142
+0.59(+0.58%)
Feb 10, 2012
101.36
101.48
100.99
101.43
8,048,727
-0.72(-0.71%)
Feb 09, 2012
102.31
102.44
101.79
102.15
6,804,297
+0.04(+0.04%)
Feb 08, 2012
102.04
102.18
101.57
102.11
6,156,734
+0.16(+0.15%)
Feb 07, 2012
101.51
102.15
101.19
101.95
7,233,847
+0.31(+0.30%)
Feb 06, 2012
101.41
101.70
101.29
101.64
4,853,380
-0.20(-0.20%)
Feb 03, 2012
101.58
101.94
101.41
101.84
10,909,255
+1.21(+1.21%)
Feb 02, 2012
100.77
100.88
100.34
100.63
5,711,931
-0.05(-0.05%)
Feb 01, 2012
100.81
101.22
100.57
100.68
12,467,684
+0.67(+0.67%)
Jan 31, 2012
100.66
100.69
99.47
100.02
7,503,478
-0.13(-0.13%)
Jan 30, 2012
99.48
100.20
99.17
100.14
7,429,507
-0.17(-0.17%)
Jan 27, 2012
100.33
100.56
99.97
100.32
7,735,273
-0.48(-0.48%)
Jan 26, 2012
101.43
101.65
100.48
100.80
7,439,859
-0.15(-0.15%)
Jan 25, 2012
100.01
101.17
99.54
100.95
12,153,140
+0.65(+0.65%)
Jan 24, 2012
100.04
100.40
99.86
100.30
6,048,097
-0.30(-0.30%)
Jan 23, 2012
100.67
101.04
100.26
100.60
6,513,351
-0.12(-0.12%)
Jan 20, 2012
99.99
100.72
99.92
100.72
8,821,124
+0.63(+0.63%)
Jan 19, 2012
99.95
100.10
99.58
100.09
10,204,163
+0.44(+0.44%)
Jan 18, 2012
98.79
99.74
98.70
99.66
8,159,254
+0.79(+0.80%)
Jan 17, 2012
99.20
99.62
98.74
98.86
6,742,177
+0.36(+0.37%)
Jan 13, 2012
98.14
98.50
97.52
98.50
8,057,682
-0.29(-0.30%)
Jan 12, 2012
98.77
98.90
98.10
98.79
7,047,411
+0.19(+0.19%)
Jan 11, 2012
98.40
98.73
98.21
98.60
6,164,285
-0.07(-0.07%)
Jan 10, 2012
99.07
99.17
98.59
98.67
6,649,447
+0.57(+0.58%)
Jan 09, 2012
98.13
98.30
97.69
98.10
7,414,072
+0.10(+0.11%)
Jan 06, 2012
98.44
98.44
97.69
98.00
9,439,414
-0.33(-0.34%)
Jan 05, 2012
97.94
98.46
97.25
98.33
10,939,507
-0.02(-0.02%)
Jan 04, 2012
97.90
98.41
97.67
98.35
9,611,619
+1.68(+1.74%)
Dec 30, 2011
97.14
97.21
96.66
96.67
5,969,024
-0.53(-0.55%)
Dec 29, 2011
96.41
97.33
96.36
97.20
6,470,216
+1.01(+1.05%)
Dec 28, 2011
97.31
97.36
96.10
96.19
4,879,371
-1.13(-1.16%)
Dec 27, 2011
97.17
97.58
97.10
97.32
4,889,103
+0.03(+0.03%)
Dec 23, 2011
96.55
97.33
96.39
97.29
2,878,199
+1.44(+1.51%)
Dec 21, 2011
95.83
95.89
94.95
95.84
8,419,932
+0.10(+0.11%)
Dec 20, 2011
94.49
95.90
94.46
95.74
9,907,154
+2.63(+2.83%)
Dec 19, 2011
94.13
94.39
92.86
93.11
10,055,695
-0.68(-0.73%)
Dec 16, 2011
94.49
94.72
93.53
93.79
9,779,785
-0.47(-0.50%)
Dec 15, 2011
94.87
95.00
94.07
94.26
6,631,005
+0.39(+0.41%)
Dec 14, 2011
94.47
94.79
93.54
93.87
12,684,090
-0.94(-1.00%)
Dec 13, 2011
95.92
96.38
94.45
94.81
9,783,528
-0.58(-0.61%)
Dec 12, 2011
95.92
95.96
94.71
95.39
7,930,466
-1.22(-1.26%)
Dec 09, 2011
95.57
96.87
95.52
96.61
11,348,175
+1.46(+1.53%)
Dec 08, 2011
96.39
96.64
94.91
95.15
12,095,309
-1.69(-1.74%)
Dec 07, 2011
96.04
97.24
95.66
96.84
11,378,146
+0.54(+0.56%)
Dec 06, 2011
95.96
96.86
95.74
96.30
8,901,471
+0.35(+0.36%)
Dec 05, 2011
96.60
96.67
95.37
95.95
7,921,396
+0.71(+0.74%)
Dec 02, 2011
96.17
96.31
95.20
95.25
7,042,650
-0.06(-0.06%)
Dec 01, 2011
95.21
95.64
94.93
95.30
6,854,060
-0.05(-0.05%)
Nov 30, 2011
93.94
95.51
93.94
95.35
14,569,125
+3.67(+4.01%)
Nov 29, 2011
91.49
92.17
91.32
91.68
6,702,735
+0.37(+0.40%)
Nov 28, 2011
91.06
91.61
90.69
91.31
8,402,355
+2.35(+2.64%)
Nov 25, 2011
89.07
90.01
88.96
88.96
4,452,247
-0.15(-0.17%)
Nov 23, 2011
90.24
90.35
89.11
89.11
10,076,667
-1.91(-2.10%)
Nov 22, 2011
91.22
91.65
90.54
91.03
10,584,041
-0.33(-0.36%)
Nov 21, 2011
92.11
92.28
90.66
91.36
23,728,078
-2.04(-2.18%)
Nov 18, 2011
93.58
93.85
93.05
93.40
10,471,740
-0.08(-0.08%)
Nov 17, 2011
94.45
94.81
92.65
93.48
13,845,817
-1.01(-1.07%)
Nov 16, 2011
95.10
96.10
94.33
94.49
8,995,701
-1.40(-1.46%)
Nov 15, 2011
95.50
96.45
95.14
95.89
8,152,521
+0.13(+0.13%)
Nov 14, 2011
96.25
96.44
95.34
95.76
9,301,501
-0.65(-0.67%)
Nov 11, 2011
95.39
96.56
95.37
96.41
9,152,712
+2.09(+2.22%)
Nov 10, 2011
94.37
94.84
93.52
94.32
12,555,132
+0.95(+1.02%)
Nov 09, 2011
94.67
94.94
93.01
93.37
15,243,097
-3.09(-3.21%)
Nov 08, 2011
96.00
96.59
95.12
96.46
9,306,567
+0.90(+0.95%)
Nov 07, 2011
94.82
95.60
94.05
95.56
10,959,397
+0.67(+0.71%)
Nov 04, 2011
94.72
94.95
93.80
94.88
8,852,512
-0.47(-0.49%)
Nov 03, 2011
94.59
95.52
93.74
95.35
15,135,513
+1.63(+1.74%)
Nov 02, 2011
93.45
94.03
92.95
93.72
9,585,485
+1.39(+1.50%)
Nov 01, 2011
92.74
93.35
92.05
92.33
19,059,654
-2.35(-2.48%)
Oct 31, 2011
95.79
95.93
94.62
94.68
16,859,436
-2.14(-2.21%)
Oct 28, 2011
96.45
96.98
96.28
96.82
8,406,812
+0.08(+0.08%)
Oct 27, 2011
96.06
97.25
95.56
96.74
16,202,325
+2.80(+2.98%)
Oct 26, 2011
93.91
94.14
92.57
93.94
12,525,545
+1.29(+1.39%)
Oct 25, 2011
93.79
93.90
92.48
92.65
11,854,174
-1.66(-1.76%)
Oct 24, 2011
93.75
94.53
93.62
94.31
10,594,928
+0.82(+0.87%)
Oct 21, 2011
92.38
93.52
92.37
93.49
16,409,462
+2.00(+2.19%)
Oct 20, 2011
91.29
91.84
90.31
91.49
10,014,040
+0.30(+0.33%)
Oct 19, 2011
91.61
92.22
90.90
91.19
19,268,548
-0.44(-0.48%)
Oct 18, 2011
90.07
92.36
89.51
91.64
14,719,905
+1.28(+1.41%)
Oct 17, 2011
91.90
91.93
90.15
90.36
10,583,445
-1.94(-2.10%)
Oct 14, 2011
91.88
92.30
91.36
92.30
6,626,487
+1.33(+1.47%)
Oct 13, 2011
90.86
91.24
90.15
90.96
6,925,029
-0.26(-0.29%)
Oct 12, 2011
91.05
92.12
90.76
91.22
9,902,246
+0.78(+0.86%)
Oct 11, 2011
90.14
90.72
90.07
90.45
9,876,253
-0.16(-0.18%)
Oct 10, 2011
89.33
90.63
89.32
90.61
9,044,327
+2.53(+2.87%)
Oct 07, 2011
88.75
89.02
87.57
88.08
12,633,133
-0.06(-0.06%)
Oct 06, 2011
87.18
88.23
87.14
88.13
10,757,555
+1.44(+1.66%)
Oct 05, 2011
85.56
86.80
85.09
86.69
12,563,518
+1.24(+1.45%)
Oct 04, 2011
83.36
85.75
82.38
85.46
22,784,902
+1.08(+1.28%)
Oct 03, 2011
86.06
86.96
84.33
84.38
17,040,756
-2.04(-2.36%)
Sep 30, 2011
87.12
88.19
86.37
86.42
13,041,559
-1.94(-2.20%)
Sep 29, 2011
88.75
89.25
86.81
88.36
16,653,678
+1.23(+1.41%)
Sep 28, 2011
88.93
89.61
87.06
87.13
14,193,546
-1.49(-1.68%)
Sep 27, 2011
89.18
90.00
88.13
88.62
17,085,232
+1.17(+1.33%)
Sep 26, 2011
86.00
87.53
85.27
87.46
14,465,517
+2.21(+2.60%)
Sep 23, 2011
84.44
85.58
84.20
85.24
15,198,708
+0.30(+0.35%)
Sep 22, 2011
85.64
86.00
83.87
84.94
24,887,200
-3.08(-3.50%)
Sep 21, 2011
90.38
90.62
87.96
88.02
18,822,462
-2.33(-2.57%)
Sep 20, 2011
90.65
91.44
90.03
90.34
10,172,757
+0.13(+0.14%)
Sep 19, 2011
89.73
90.61
89.08
90.22
12,246,825
-0.90(-0.99%)
Sep 16, 2011
90.92
91.34
90.29
91.12
15,544,963
+0.48(+0.53%)
Sep 15, 2011
89.99
90.70
89.51
90.65
12,158,802
+1.48(+1.65%)
Sep 14, 2011
88.45
90.30
87.16
89.17
18,445,646
+1.17(+1.33%)
Sep 13, 2011
87.81
88.35
87.12
88.00
13,632,700
+0.33(+0.37%)
Sep 12, 2011
85.97
87.70
85.80
87.67
12,681,991
+0.55(+0.63%)
Sep 09, 2011
88.57
88.61
86.65
87.12
14,972,424
-2.42(-2.70%)
Sep 08, 2011
89.95
90.98
89.43
89.54
9,797,648
-0.85(-0.94%)
Sep 07, 2011
89.44
90.46
89.17
90.39
9,165,092
+2.17(+2.45%)
Sep 06, 2011
86.79
88.42
86.62
88.23
13,715,537
-0.85(-0.95%)
Sep 02, 2011
89.44
89.87
88.81
89.07
11,884,048
-2.05(-2.25%)
Sep 01, 2011
92.10
92.80
91.01
91.13
9,693,648
-0.86(-0.93%)
Aug 31, 2011
92.15
92.80
91.33
91.99
10,576,009
+0.48(+0.52%)
Aug 30, 2011
91.10
92.15
90.55
91.51
13,210,466
+0.17(+0.18%)
Aug 29, 2011
90.42
91.39
90.38
91.34
8,953,156
+1.94(+2.17%)
Aug 26, 2011
87.84
89.70
86.54
89.41
16,564,329
+1.14(+1.29%)
Aug 25, 2011
89.96
90.27
87.91
88.27
13,098,798
-1.34(-1.50%)
Aug 24, 2011
88.26
89.70
87.99
89.61
11,647,979
+1.25(+1.42%)
Aug 23, 2011
86.35
88.43
86.02
88.35
15,598,568
+2.44(+2.83%)
Aug 22, 2011
87.41
87.50
85.69
85.92
14,236,502
+0.31(+0.36%)
Aug 19, 2011
85.91
87.77
85.50
85.61
19,257,508
-1.71(-1.96%)
Aug 18, 2011
88.54
88.61
86.48
87.32
22,842,214
-3.32(-3.67%)
Aug 17, 2011
90.99
91.60
89.95
90.65
11,786,020
+0.14(+0.16%)
Aug 16, 2011
90.39
91.16
89.62
90.50
13,665,257
-0.58(-0.64%)
Aug 15, 2011
90.26
91.14
90.00
91.08
17,101,914
+1.59(+1.78%)
Aug 12, 2011
89.24
90.03
88.52
89.49
17,771,980
+1.23(+1.39%)
Aug 11, 2011
85.84
89.51
85.54
88.26
21,922,090
+3.24(+3.81%)
Aug 10, 2011
87.44
87.80
84.78
85.02
34,872,968
-4.13(-4.63%)
Aug 09, 2011
89.91
89.15
84.05
89.15
40,422,080
+3.41(+3.98%)
Aug 08, 2011
88.27
89.67
85.70
85.73
38,266,668
-4.90(-5.41%)
Aug 05, 2011
91.34
91.68
88.27
90.64
38,387,036
+0.43(+0.47%)
Aug 04, 2011
93.07
93.28
90.09
90.21
24,393,724
-4.04(-4.28%)
Aug 03, 2011
94.09
94.32
92.68
94.25
20,897,874
+0.27(+0.29%)
Aug 02, 2011
95.45
95.99
93.95
93.98
12,134,300
-2.10(-2.19%)
Aug 01, 2011
97.37
97.55
95.02
96.08
14,645,377
-0.02(-0.02%)
Jul 29, 2011
96.06
96.97
95.70
96.10
20,194,718
-0.91(-0.94%)
Jul 28, 2011
97.44
98.10
96.84
97.01
9,394,746
-0.44(-0.46%)
Jul 27, 2011
98.67
98.68
97.33
97.45
9,523,641
-1.58(-1.59%)
Jul 26, 2011
99.45
99.59
98.90
99.03
9,047,047
-0.74(-0.74%)
Jul 25, 2011
99.44
100.23
99.27
99.77
6,598,525
-0.67(-0.66%)
Jul 22, 2011
100.55
100.57
100.22
100.44
7,371,997
-0.34(-0.34%)
Jul 21, 2011
99.98
100.99
99.75
100.78
8,801,804
+1.24(+1.25%)
Jul 20, 2011
99.78
99.82
99.37
99.53
4,123,961
-0.13(-0.14%)
Jul 19, 2011
98.69
99.82
98.63
99.67
7,369,899
+1.59(+1.63%)
Jul 18, 2011
98.29
98.39
97.36
98.07
7,751,841
-0.75(-0.75%)
Jul 15, 2011
98.94
98.98
98.20
98.82
9,899,548
+0.28(+0.28%)
Jul 14, 2011
99.08
99.70
98.35
98.54
8,214,748
-0.47(-0.47%)
Jul 13, 2011
99.13
99.91
98.76
99.01
9,243,490
+0.37(+0.38%)
Jul 12, 2011
99.06
99.59
98.62
98.63
15,758,035
-0.49(-0.50%)
Jul 11, 2011
99.30
99.53
98.80
99.13
8,736,773
-1.14(-1.14%)
Jul 08, 2011
99.98
100.29
99.56
100.27
7,547,023
-0.56(-0.56%)
Jul 07, 2011
100.62
101.05
100.44
100.83
5,547,071
+0.80(+0.80%)
Jul 06, 2011
99.47
100.17
99.35
100.03
12,346,006
+0.48(+0.48%)
Jul 05, 2011
99.59
99.81
99.29
99.55
6,708,807
-0.07(-0.07%)
Jul 01, 2011
98.40
99.74
98.21
99.63
10,957,385
+1.39(+1.41%)
Jun 30, 2011
97.50
98.39
97.39
98.24
5,993,022
+1.09(+1.13%)
Jun 29, 2011
96.79
97.27
96.38
97.14
7,200,499
+0.67(+0.69%)
Jun 28, 2011
95.70
96.51
95.59
96.48
5,149,726
+1.12(+1.17%)
Jun 27, 2011
94.62
95.78
94.47
95.36
5,659,435
+0.79(+0.84%)
Jun 24, 2011
95.38
95.44
94.40
94.56
8,375,614
-0.89(-0.93%)
Jun 23, 2011
94.90
95.47
94.00
95.45
11,386,752
-0.39(-0.41%)
Jun 22, 2011
96.11
96.64
95.83
95.84
5,943,937
-0.62(-0.64%)
Jun 21, 2011
95.98
96.71
95.79
96.46
5,980,255
+0.83(+0.87%)
Jun 20, 2011
95.48
95.73
95.40
95.63
7,159,406
+0.63(+0.67%)
Jun 17, 2011
95.38
95.57
94.75
94.99
9,766,773
+0.17(+0.18%)
Jun 16, 2011
94.28
95.08
94.16
94.83
9,407,573
+0.52(+0.55%)
Jun 15, 2011
94.92
95.25
94.05
94.31
26,418,828
-1.44(-1.51%)
Jun 14, 2011
95.40
96.10
95.37
95.75
6,117,277
+0.98(+1.04%)
Jun 13, 2011
94.99
95.23
94.48
94.77
6,760,298
+0.07(+0.08%)
Jun 10, 2011
95.72
95.79
94.57
94.70
9,314,627
-1.39(-1.44%)
Jun 09, 2011
95.67
96.53
95.54
96.09
5,072,863
+0.65(+0.68%)
Jun 08, 2011
95.52
95.86
95.26
95.44
8,640,332
-0.15(-0.16%)
Jun 07, 2011
96.21
96.47
95.57
95.59
4,821,717
-0.19(-0.20%)
Jun 06, 2011
96.07
96.26
95.60
95.78
5,897,736
-0.47(-0.49%)
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
.