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
)
237.15
+0.57 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 31, 2015
134.38
133.83
133.83
133.83
1,252,399
-1.16(-0.86%)
Dec 30, 2015
136.08
136.26
134.62
134.99
1,306,524
-0.95(-0.70%)
Dec 29, 2015
136.06
136.15
135.32
135.94
1,113,879
+1.01(+0.75%)
Dec 28, 2015
135.13
135.29
134.46
134.94
689,258
-0.47(-0.35%)
Dec 24, 2015
135.35
135.41
135.41
135.41
310,422
+0.03(+0.03%)
Dec 23, 2015
134.86
135.52
134.26
135.37
753,685
+1.30(+0.97%)
Dec 22, 2015
134.27
134.94
132.28
134.07
1,273,260
+0.68(+0.51%)
Dec 21, 2015
133.57
134.27
132.58
133.39
921,515
+0.41(+0.31%)
Dec 18, 2015
134.66
134.78
132.97
132.98
2,045,072
-2.42(-1.79%)
Dec 17, 2015
135.58
136.79
134.92
135.41
1,415,735
+0.02(+0.01%)
Dec 16, 2015
134.27
135.58
132.99
135.39
1,331,253
+2.26(+1.70%)
Dec 15, 2015
133.83
135.05
132.85
133.13
1,768,670
+0.09(+0.07%)
Dec 14, 2015
132.43
133.47
131.10
133.04
1,484,586
+1.31(+1.00%)
Dec 11, 2015
132.51
133.65
131.10
131.73
1,007,238
-2.32(-1.73%)
Dec 10, 2015
132.65
134.43
132.05
134.05
1,077,620
+1.28(+0.97%)
Dec 09, 2015
133.84
135.08
131.67
132.77
1,574,848
-1.59(-1.18%)
Dec 08, 2015
133.75
134.41
132.43
134.36
1,790,535
+1.51(+1.14%)
Dec 07, 2015
133.45
133.87
132.14
132.84
1,415,405
-1.03(-0.77%)
Dec 04, 2015
129.87
133.93
129.81
133.87
1,233,142
+4.22(+3.25%)
Dec 03, 2015
131.50
131.82
129.16
129.65
1,303,707
-1.60(-1.22%)
Dec 02, 2015
132.21
132.31
131.07
131.25
922,892
-0.77(-0.58%)
Dec 01, 2015
130.66
132.15
130.66
132.02
1,264,728
+2.09(+1.61%)
Nov 30, 2015
131.08
131.44
129.91
129.93
1,188,638
-0.90(-0.69%)
Nov 27, 2015
130.44
131.62
129.80
130.83
746,649
+1.01(+0.78%)
Nov 25, 2015
130.17
129.82
129.82
129.82
863,590
-0.37(-0.29%)
Nov 24, 2015
127.85
130.34
127.85
130.19
763,050
-0.32(-0.25%)
Nov 23, 2015
130.85
131.49
130.09
130.51
677,620
-0.26(-0.20%)
Nov 20, 2015
130.34
131.84
129.68
130.77
1,505,917
+1.09(+0.84%)
Nov 19, 2015
130.69
130.93
129.30
129.68
1,078,507
-1.37(-1.04%)
Nov 18, 2015
130.77
131.18
130.12
131.05
1,308,925
+0.50(+0.38%)
Nov 17, 2015
130.41
131.27
129.45
130.54
850,295
+0.15(+0.11%)
Nov 16, 2015
128.67
130.46
128.49
130.40
982,396
+1.82(+1.42%)
Nov 13, 2015
128.43
129.51
127.98
128.57
805,661
+0.22(+0.17%)
Nov 12, 2015
130.41
131.38
128.30
128.36
1,069,447
-3.05(-2.32%)
Nov 11, 2015
131.69
132.53
131.34
131.41
779,865
-0.13(-0.10%)
Nov 10, 2015
131.67
132.09
131.23
131.54
826,847
-0.26(-0.20%)
Nov 09, 2015
131.89
132.10
130.86
131.80
937,989
-0.08(-0.06%)
Nov 06, 2015
131.15
132.18
131.04
131.88
1,099,180
+0.22(+0.17%)
Nov 05, 2015
131.01
131.94
130.66
131.65
1,337,174
+1.06(+0.81%)
Nov 04, 2015
130.58
131.35
128.86
130.59
1,713,388
+3.79(+2.99%)
Nov 03, 2015
124.97
126.86
124.38
126.80
1,471,183
+1.57(+1.26%)
Nov 02, 2015
124.07
125.43
123.71
125.23
1,230,594
+1.98(+1.61%)
Oct 30, 2015
123.77
124.52
123.25
123.25
1,269,466
-0.61(-0.50%)
Oct 29, 2015
122.80
124.32
122.80
123.86
931,870
+1.09(+0.89%)
Oct 28, 2015
121.98
122.78
120.48
122.77
867,208
+1.05(+0.87%)
Oct 27, 2015
120.93
121.99
120.91
121.72
586,248
+0.73(+0.61%)
Oct 26, 2015
121.19
121.47
120.44
120.98
864,980
-0.28(-0.23%)
Oct 23, 2015
120.15
122.14
119.25
121.26
1,448,219
+1.53(+1.28%)
Oct 22, 2015
121.34
122.07
119.03
119.73
1,067,921
-1.13(-0.94%)
Oct 21, 2015
121.52
121.72
119.43
120.86
853,358
+0.00(+0.00%)
Oct 20, 2015
120.46
121.53
120.46
120.86
706,886
-0.16(-0.14%)
Oct 19, 2015
120.55
121.14
120.06
121.02
537,982
+0.34(+0.28%)
Oct 16, 2015
119.21
120.76
118.64
120.69
830,355
+2.15(+1.82%)
Oct 15, 2015
118.11
118.55
117.17
118.53
1,123,802
+1.13(+0.97%)
Oct 14, 2015
118.28
119.17
117.24
117.40
657,108
-0.99(-0.84%)
Oct 13, 2015
118.97
119.76
118.15
118.39
604,842
-1.34(-1.12%)
Oct 12, 2015
118.91
120.16
118.71
119.73
495,738
+0.61(+0.51%)
Oct 09, 2015
118.56
119.55
118.34
119.13
802,115
+0.55(+0.47%)
Oct 08, 2015
118.38
118.75
116.85
118.58
789,863
-0.10(-0.09%)
Oct 07, 2015
117.17
118.71
116.03
118.68
1,226,341
+2.29(+1.97%)
Oct 06, 2015
118.29
118.39
114.95
116.39
1,668,112
-2.08(-1.75%)
Oct 05, 2015
117.88
118.73
117.48
118.46
1,572,310
+1.40(+1.20%)
Oct 02, 2015
113.24
117.13
112.59
117.06
1,693,912
+2.75(+2.41%)
Oct 01, 2015
114.57
114.86
112.61
114.31
1,520,418
-0.41(-0.35%)
Sep 30, 2015
114.39
115.59
113.63
114.72
1,161,471
+1.53(+1.35%)
Sep 29, 2015
112.33
113.98
111.51
113.19
1,678,255
+0.42(+0.38%)
Sep 28, 2015
116.98
117.12
111.44
112.77
2,409,552
-4.97(-4.22%)
Sep 25, 2015
120.40
121.46
117.10
117.74
1,285,365
-2.33(-1.94%)
Sep 24, 2015
119.54
120.30
119.07
120.06
1,430,514
-0.38(-0.32%)
Sep 23, 2015
119.39
120.59
118.87
120.44
1,197,720
+0.88(+0.74%)
Sep 22, 2015
119.03
119.77
118.52
119.56
899,967
-0.73(-0.61%)
Sep 21, 2015
120.26
121.31
119.77
120.30
1,208,781
+0.67(+0.56%)
Sep 18, 2015
119.85
120.54
119.44
119.62
2,411,540
-1.27(-1.05%)
Sep 17, 2015
120.04
122.22
119.90
120.89
1,249,520
+0.81(+0.67%)
Sep 16, 2015
118.91
120.34
118.59
120.09
1,091,417
+1.46(+1.23%)
Sep 15, 2015
117.95
119.18
117.59
118.63
652,672
+0.80(+0.68%)
Sep 14, 2015
117.76
117.94
116.95
117.83
1,327,834
+0.24(+0.21%)
Sep 11, 2015
116.72
118.28
116.16
117.59
1,120,300
+0.67(+0.58%)
Sep 10, 2015
117.69
118.07
116.57
116.92
1,291,467
-0.61(-0.51%)
Sep 09, 2015
120.39
121.05
117.29
117.52
969,966
-1.83(-1.54%)
Sep 08, 2015
117.39
119.36
116.97
119.35
1,599,004
+3.20(+2.75%)
Sep 04, 2015
117.11
116.16
116.16
116.16
1,360,606
-1.39(-1.18%)
Sep 03, 2015
117.95
119.01
117.11
117.55
1,191,746
-0.16(-0.14%)
Sep 02, 2015
117.29
117.95
116.00
117.71
1,360,069
+1.58(+1.36%)
Sep 01, 2015
119.24
119.87
115.62
116.14
2,081,085
-5.28(-4.35%)
Aug 31, 2015
122.88
123.66
120.87
121.41
1,172,056
-1.56(-1.27%)
Aug 28, 2015
122.63
123.21
121.85
122.97
978,229
-0.10(-0.08%)
Aug 27, 2015
121.53
123.15
120.96
123.07
1,385,961
+2.59(+2.15%)
Aug 26, 2015
120.33
120.82
117.74
120.48
1,778,288
+2.00(+1.69%)
Aug 25, 2015
121.46
122.15
118.49
118.49
2,570,563
-0.50(-0.42%)
Aug 24, 2015
119.22
121.31
114.94
118.98
3,389,906
-3.20(-2.62%)
Aug 21, 2015
122.93
123.91
122.15
122.19
2,089,472
-1.43(-1.16%)
Aug 20, 2015
125.41
125.52
123.56
123.62
1,826,735
-2.52(-2.00%)
Aug 19, 2015
126.20
126.90
124.98
126.14
1,182,964
-0.49(-0.39%)
Aug 18, 2015
127.51
127.83
126.31
126.63
1,098,938
-1.31(-1.02%)
Aug 17, 2015
127.12
127.98
126.56
127.94
716,508
+0.28(+0.22%)
Aug 14, 2015
126.91
127.84
126.48
127.66
770,848
+0.58(+0.45%)
Aug 13, 2015
127.23
127.67
126.35
127.08
853,038
-0.28(-0.22%)
Aug 12, 2015
127.67
127.68
125.45
127.36
1,928,509
-0.58(-0.45%)
Aug 11, 2015
128.41
129.05
126.78
127.94
1,341,745
-1.46(-1.13%)
Aug 10, 2015
129.49
129.87
128.80
129.40
1,411,409
+1.19(+0.93%)
Aug 07, 2015
129.10
129.10
126.31
128.21
1,722,204
-1.09(-0.85%)
Aug 06, 2015
131.96
132.04
128.01
129.31
2,242,016
-3.16(-2.39%)
Aug 05, 2015
132.43
133.43
130.93
132.47
1,516,887
+1.30(+0.99%)
Aug 04, 2015
131.31
131.76
130.40
131.17
1,153,917
-0.07(-0.05%)
Aug 03, 2015
130.69
131.52
130.05
131.24
1,610,331
+0.24(+0.18%)
Jul 31, 2015
131.39
131.62
130.76
131.00
1,180,786
+0.13(+0.10%)
Jul 30, 2015
130.67
131.29
130.37
130.87
1,211,537
+0.01(+0.01%)
Jul 29, 2015
129.14
130.94
128.81
130.86
1,690,404
+1.82(+1.41%)
Jul 28, 2015
126.72
129.11
126.21
129.04
1,359,397
+3.06(+2.43%)
Jul 27, 2015
126.62
126.69
125.70
125.98
1,048,684
-0.84(-0.66%)
Jul 24, 2015
127.44
127.98
126.67
126.82
836,783
-0.75(-0.59%)
Jul 23, 2015
127.58
128.22
127.02
127.57
830,236
+0.14(+0.11%)
Jul 22, 2015
127.08
127.69
126.97
127.43
727,590
+0.43(+0.34%)
Jul 21, 2015
127.41
128.22
126.39
127.00
1,002,212
-0.56(-0.44%)
Jul 20, 2015
127.81
127.81
126.89
127.56
530,444
+0.09(+0.07%)
Jul 17, 2015
127.42
127.62
126.80
127.47
669,336
+0.04(+0.03%)
Jul 16, 2015
126.90
127.71
126.47
127.42
725,739
+1.08(+0.85%)
Jul 15, 2015
126.84
127.41
126.21
126.35
890,288
-0.41(-0.33%)
Jul 14, 2015
125.96
126.86
125.52
126.76
960,748
+1.10(+0.88%)
Jul 13, 2015
124.50
125.75
124.21
125.66
1,104,386
+1.45(+1.16%)
Jul 10, 2015
123.29
124.77
122.86
124.21
1,311,516
+2.10(+1.72%)
Jul 09, 2015
122.89
123.39
122.08
122.11
811,992
+0.59(+0.49%)
Jul 08, 2015
122.72
123.11
121.20
121.52
1,339,485
-1.81(-1.47%)
Jul 07, 2015
123.14
123.54
121.73
123.32
1,134,686
+0.51(+0.41%)
Jul 06, 2015
122.09
123.58
121.91
122.82
1,638,513
-0.46(-0.37%)
Jul 02, 2015
123.86
123.27
123.27
123.27
1,297,270
-0.03(-0.03%)
Jul 01, 2015
123.17
123.68
122.39
123.31
1,156,202
+1.35(+1.11%)
Jun 30, 2015
123.12
123.12
121.68
121.95
1,195,985
-0.11(-0.09%)
Jun 29, 2015
122.69
123.76
122.02
122.07
1,356,826
-0.22(-0.18%)
Jun 26, 2015
122.52
122.70
121.64
122.29
965,534
+0.11(+0.09%)
Jun 25, 2015
122.08
122.57
121.48
122.18
1,055,642
+0.18(+0.15%)
Jun 24, 2015
122.95
123.11
122.00
122.00
1,189,793
-1.27(-1.03%)
Jun 23, 2015
123.19
123.84
122.91
123.26
1,087,738
+0.17(+0.14%)
Jun 22, 2015
123.07
123.57
122.63
123.09
1,405,620
+0.98(+0.80%)
Jun 19, 2015
121.13
122.59
121.13
122.11
2,265,193
+0.88(+0.72%)
Jun 18, 2015
120.59
121.63
120.59
121.23
1,094,477
+0.90(+0.75%)
Jun 17, 2015
120.32
120.66
119.74
120.33
755,874
+0.45(+0.37%)
Jun 16, 2015
119.17
120.09
118.65
119.88
1,046,734
+0.57(+0.48%)
Jun 15, 2015
119.59
120.31
118.56
119.31
1,547,287
-0.88(-0.73%)
Jun 12, 2015
120.78
121.01
120.14
120.19
1,151,772
-1.09(-0.89%)
Jun 11, 2015
121.07
121.64
120.66
121.28
1,145,659
+0.70(+0.58%)
Jun 10, 2015
118.91
120.78
118.70
120.58
1,739,967
+1.83(+1.54%)
Jun 09, 2015
119.93
120.30
118.66
118.75
1,516,846
-1.41(-1.18%)
Jun 08, 2015
120.82
121.34
120.08
120.16
1,217,890
-0.40(-0.33%)
Jun 05, 2015
120.06
120.68
119.67
120.56
1,157,258
+0.38(+0.31%)
Jun 04, 2015
119.88
120.70
119.59
120.18
955,528
-0.33(-0.28%)
Jun 03, 2015
120.50
120.91
119.86
120.52
1,085,309
+0.06(+0.05%)
Jun 02, 2015
120.03
121.06
119.26
120.46
1,260,297
-0.27(-0.22%)
Jun 01, 2015
121.22
121.67
119.84
120.72
1,100,432
+0.27(+0.22%)
May 29, 2015
121.18
121.78
120.17
120.46
1,403,998
-0.79(-0.65%)
May 28, 2015
121.10
122.03
120.34
121.25
1,101,489
-0.10(-0.08%)
May 27, 2015
120.31
121.66
119.93
121.35
687,444
+1.09(+0.90%)
May 26, 2015
121.31
121.67
119.96
120.26
1,213,775
-1.42(-1.17%)
May 22, 2015
121.97
121.68
121.68
121.68
943,103
-0.40(-0.33%)
May 21, 2015
121.07
122.32
120.83
122.08
1,018,202
+0.88(+0.73%)
May 20, 2015
121.10
121.78
120.92
121.20
748,865
-0.03(-0.03%)
May 19, 2015
121.18
121.84
120.95
121.24
982,987
-0.16(-0.13%)
May 18, 2015
121.18
121.83
120.77
121.40
855,505
+0.11(+0.09%)
May 15, 2015
120.87
121.29
120.49
121.29
941,411
+0.38(+0.31%)
May 14, 2015
119.81
120.98
119.26
120.91
945,186
+1.87(+1.57%)
May 13, 2015
120.03
120.03
118.40
119.04
1,616,356
-0.26(-0.22%)
May 12, 2015
120.33
121.10
119.20
119.30
2,008,248
-2.07(-1.71%)
May 11, 2015
121.25
122.76
120.97
121.37
1,684,993
-0.37(-0.30%)
May 08, 2015
122.73
123.03
121.12
121.74
1,795,214
-0.68(-0.55%)
May 07, 2015
121.31
124.09
121.31
122.42
1,363,850
+1.47(+1.22%)
May 06, 2015
121.89
122.19
120.46
120.94
1,541,183
-0.79(-0.65%)
May 05, 2015
123.45
123.45
121.35
121.73
1,253,031
-1.66(-1.35%)
May 04, 2015
122.47
123.93
122.33
123.40
1,193,483
+1.50(+1.23%)
May 01, 2015
120.92
122.03
120.92
121.90
908,282
+1.13(+0.94%)
Apr 30, 2015
121.89
121.89
120.06
120.77
1,531,644
-1.12(-0.92%)
Apr 29, 2015
122.03
122.72
120.85
121.89
1,370,889
-0.93(-0.76%)
Apr 28, 2015
121.76
122.86
120.04
122.82
1,087,592
+1.05(+0.87%)
Apr 27, 2015
123.90
123.95
121.45
121.77
970,108
-1.96(-1.59%)
Apr 24, 2015
123.61
124.45
122.91
123.73
655,365
-0.02(-0.01%)
Apr 23, 2015
122.97
124.28
122.78
123.75
942,408
+0.02(+0.01%)
Apr 22, 2015
124.63
124.91
123.34
123.73
1,282,440
-1.06(-0.85%)
Apr 21, 2015
123.98
125.24
123.69
124.79
1,873,878
+1.16(+0.94%)
Apr 20, 2015
122.14
123.70
122.08
123.64
1,532,316
+2.31(+1.90%)
Apr 17, 2015
121.00
121.70
120.23
121.33
1,295,871
-0.74(-0.60%)
Apr 16, 2015
120.70
122.75
120.70
122.07
1,460,166
+1.36(+1.12%)
Apr 15, 2015
121.54
122.02
120.52
120.71
1,244,285
-0.43(-0.35%)
Apr 14, 2015
121.95
122.34
120.38
121.14
1,220,433
-0.98(-0.80%)
Apr 13, 2015
122.77
123.86
121.97
122.12
1,013,417
-0.65(-0.53%)
Apr 10, 2015
122.14
123.50
121.90
122.77
887,412
+0.60(+0.49%)
Apr 09, 2015
121.00
122.27
120.64
122.17
784,769
+0.98(+0.81%)
Apr 08, 2015
121.37
121.79
120.58
121.19
804,966
+0.56(+0.46%)
Apr 07, 2015
121.97
122.59
120.58
120.63
1,034,417
-0.64(-0.53%)
Apr 06, 2015
120.12
122.14
119.85
121.27
1,860,685
+0.20(+0.16%)
Apr 02, 2015
121.91
121.07
121.07
121.07
1,261,903
-0.62(-0.51%)
Apr 01, 2015
123.13
123.13
120.77
121.69
1,397,633
-1.41(-1.14%)
Mar 31, 2015
124.61
125.22
123.06
123.10
1,236,071
-1.76(-1.41%)
Mar 30, 2015
124.45
125.17
124.23
124.85
758,894
+0.90(+0.73%)
Mar 27, 2015
123.10
124.47
123.05
123.95
1,164,006
+1.18(+0.96%)
Mar 26, 2015
121.95
123.63
121.73
122.77
1,199,036
+0.52(+0.42%)
Mar 25, 2015
123.89
124.55
122.25
122.26
3,919,428
-1.36(-1.10%)
Mar 24, 2015
125.31
126.83
123.57
123.62
1,518,414
-1.11(-0.89%)
Mar 23, 2015
124.22
125.14
123.77
124.73
1,068,669
+0.67(+0.54%)
Mar 20, 2015
125.00
125.57
124.03
124.06
2,434,809
-0.18(-0.14%)
Mar 19, 2015
124.17
124.48
123.39
124.25
1,798,731
+0.36(+0.29%)
Mar 18, 2015
120.76
124.38
120.16
123.89
2,290,823
+2.54(+2.09%)
Mar 17, 2015
121.72
122.06
120.67
121.35
2,157,930
-0.64(-0.52%)
Mar 16, 2015
122.17
123.88
121.98
121.98
2,733,712
+0.38(+0.31%)
Mar 13, 2015
122.62
122.85
120.73
121.61
1,074,939
-1.02(-0.83%)
Mar 12, 2015
121.32
122.88
121.13
122.62
1,271,140
+1.76(+1.45%)
Mar 11, 2015
122.03
122.60
120.75
120.87
1,966,622
-1.20(-0.98%)
Mar 10, 2015
123.47
123.68
122.07
122.07
1,682,089
-2.42(-1.94%)
Mar 09, 2015
124.45
125.02
123.68
124.48
1,369,474
+0.28(+0.23%)
Mar 06, 2015
126.45
126.87
123.89
124.20
1,644,660
-3.45(-2.70%)
Mar 05, 2015
127.01
128.06
126.79
127.65
1,160,674
+0.97(+0.77%)
Mar 04, 2015
124.88
126.97
124.88
126.67
1,833,623
+1.79(+1.44%)
Mar 03, 2015
125.88
125.88
124.34
124.88
870,544
-1.52(-1.20%)
Mar 02, 2015
125.28
126.72
125.28
126.40
976,898
+1.13(+0.90%)
Feb 27, 2015
127.14
127.14
125.06
125.28
1,397,863
-1.55(-1.23%)
Feb 26, 2015
126.45
127.01
125.92
126.83
1,164,911
+0.37(+0.29%)
Feb 25, 2015
126.97
127.08
126.07
126.46
1,233,197
-0.50(-0.40%)
Feb 24, 2015
125.62
127.34
125.43
126.97
1,555,368
+1.55(+1.24%)
Feb 23, 2015
124.20
125.94
124.02
125.41
1,371,419
+1.17(+0.94%)
Feb 20, 2015
122.26
124.25
122.11
124.24
1,841,679
+1.81(+1.48%)
Feb 19, 2015
122.47
122.61
121.83
122.43
1,453,411
-0.43(-0.35%)
Feb 18, 2015
122.80
122.95
122.05
122.86
826,820
+0.06(+0.05%)
Feb 17, 2015
122.69
123.18
122.33
122.80
1,113,134
+0.09(+0.08%)
Feb 13, 2015
121.78
122.70
122.70
122.70
948,191
+0.61(+0.50%)
Feb 12, 2015
123.18
123.56
121.40
122.09
1,574,672
+0.99(+0.82%)
Feb 11, 2015
121.31
121.80
120.02
121.10
1,140,071
+0.02(+0.01%)
Feb 10, 2015
120.72
121.61
120.45
121.08
1,139,857
+0.73(+0.61%)
Feb 09, 2015
122.29
122.29
119.82
120.35
1,331,280
-2.02(-1.65%)
Feb 06, 2015
124.15
125.10
121.77
122.37
1,951,806
-1.68(-1.36%)
Feb 05, 2015
122.75
124.86
122.16
124.05
2,091,164
+4.59(+3.84%)
Feb 04, 2015
120.08
120.49
118.77
119.47
1,767,408
-1.12(-0.93%)
Feb 03, 2015
120.14
121.11
119.48
120.59
1,139,976
+1.46(+1.23%)
Feb 02, 2015
117.41
119.37
116.14
119.13
1,715,259
+1.23(+1.04%)
Jan 30, 2015
118.73
119.34
117.84
117.90
1,875,305
-1.90(-1.59%)
Jan 29, 2015
120.05
120.09
118.47
119.80
1,411,293
-0.43(-0.36%)
Jan 28, 2015
122.00
122.60
120.00
120.24
1,302,234
-1.20(-0.98%)
Jan 27, 2015
121.49
122.10
120.42
121.43
913,754
-1.08(-0.88%)
Jan 26, 2015
121.89
122.58
120.96
122.52
851,662
+0.08(+0.06%)
Jan 23, 2015
123.16
123.37
122.22
122.44
961,934
-1.51(-1.22%)
Jan 22, 2015
121.97
124.27
121.57
123.95
1,202,994
+1.98(+1.62%)
Jan 21, 2015
120.91
122.20
119.78
121.97
1,490,223
+2.19(+1.83%)
Jan 20, 2015
120.66
121.28
118.76
119.78
1,430,954
-0.09(-0.07%)
Jan 16, 2015
119.87
120.31
118.76
119.86
1,567,563
-0.25(-0.21%)
Jan 15, 2015
120.23
121.33
119.94
120.11
1,398,787
-0.12(-0.10%)
Jan 14, 2015
119.85
120.94
118.67
120.23
1,981,153
-0.78(-0.64%)
Jan 13, 2015
123.83
124.36
120.16
121.01
1,980,766
-1.57(-1.28%)
Jan 12, 2015
123.64
123.82
122.08
122.58
1,037,768
-0.91(-0.74%)
Jan 09, 2015
123.90
124.53
123.25
123.49
1,058,595
-1.48(-1.18%)
Jan 08, 2015
123.79
125.29
123.54
124.97
1,571,709
+2.24(+1.82%)
Jan 07, 2015
120.32
122.93
120.32
122.73
1,612,626
+2.81(+2.34%)
Jan 06, 2015
120.82
121.10
118.90
119.92
2,711,483
-0.23(-0.19%)
Jan 05, 2015
119.54
121.62
119.22
120.15
1,628,516
+0.73(+0.62%)
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
.