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
)
421.11
+0.54 (+0.13%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 23, 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 30, 2015
141.76
142.12
140.19
140.33
13,608,368
-2.00(-1.41%)
Jan 29, 2015
140.91
142.48
140.01
142.34
11,746,504
+1.78(+1.27%)
Jan 28, 2015
142.87
142.92
140.45
140.55
11,813,792
-1.53(-1.08%)
Jan 27, 2015
142.01
143.03
141.74
142.08
14,126,267
-2.38(-1.65%)
Jan 26, 2015
144.19
144.64
143.55
144.47
4,557,562
+0.07(+0.05%)
Jan 23, 2015
145.46
145.55
144.38
144.39
5,858,646
-1.24(-0.85%)
Jan 22, 2015
143.99
145.81
142.84
145.63
11,664,607
+2.10(+1.47%)
Jan 21, 2015
142.62
143.85
142.14
143.52
7,647,088
+0.37(+0.26%)
Jan 20, 2015
143.43
143.74
141.72
143.16
8,823,094
+0.19(+0.13%)
Jan 16, 2015
141.25
143.21
140.88
142.97
10,655,959
+1.44(+1.02%)
Jan 15, 2015
142.90
143.18
141.32
141.53
11,362,045
-0.82(-0.57%)
Jan 14, 2015
141.84
142.89
141.00
142.35
13,560,689
-1.57(-1.09%)
Jan 13, 2015
145.34
146.41
142.87
143.92
12,121,306
-0.21(-0.15%)
Jan 12, 2015
145.11
145.27
143.49
144.13
5,261,418
-0.80(-0.55%)
Jan 09, 2015
146.37
146.44
144.45
144.93
8,127,433
-1.26(-0.86%)
Jan 08, 2015
144.96
146.35
144.92
146.19
8,759,834
+2.59(+1.81%)
Jan 07, 2015
142.99
143.76
142.49
143.60
6,780,899
+1.80(+1.27%)
Jan 06, 2015
143.20
143.56
140.92
141.80
12,384,231
-1.19(-0.83%)
Jan 05, 2015
144.80
144.92
142.67
142.98
8,190,966
-2.53(-1.74%)
Jan 02, 2015
146.10
146.57
144.73
145.52
6,110,551
+0.05(+0.03%)
Dec 31, 2014
147.06
145.47
145.47
145.47
5,520,172
-1.29(-0.88%)
Dec 30, 2014
146.90
147.10
146.60
146.76
3,611,204
-0.53(-0.36%)
Dec 29, 2014
147.11
147.51
147.05
147.29
3,094,753
-0.06(-0.04%)
Dec 26, 2014
147.60
147.78
147.36
147.36
2,349,245
+0.13(+0.09%)
Dec 24, 2014
147.36
147.23
147.23
147.23
2,014,672
+0.00(+0.00%)
Dec 23, 2014
147.10
147.53
146.94
147.23
7,610,953
+0.55(+0.37%)
Dec 22, 2014
145.75
146.68
145.72
146.68
9,605,155
+1.40(+0.96%)
Dec 19, 2014
145.40
145.91
144.87
145.28
14,004,086
+0.20(+0.14%)
Dec 18, 2014
143.61
145.12
143.11
145.08
11,942,803
+3.43(+2.42%)
Dec 17, 2014
139.76
141.97
139.61
141.66
15,808,499
+2.24(+1.60%)
Dec 16, 2014
139.76
142.31
139.33
139.42
15,019,943
-0.77(-0.55%)
Dec 15, 2014
141.79
142.10
139.71
140.19
10,871,198
-0.99(-0.70%)
Dec 12, 2014
142.62
143.35
141.12
141.18
15,053,732
-2.47(-1.72%)
Dec 11, 2014
143.53
144.98
143.38
143.65
8,409,135
+0.60(+0.42%)
Dec 10, 2014
144.85
144.85
142.81
143.04
9,327,007
-2.18(-1.50%)
Dec 09, 2014
144.26
145.28
143.80
145.22
9,736,055
-0.47(-0.33%)
Dec 08, 2014
146.04
146.51
145.23
145.70
6,823,078
-0.79(-0.54%)
Dec 05, 2014
146.30
146.56
146.06
146.49
5,231,877
+0.56(+0.38%)
Dec 04, 2014
145.85
146.32
145.28
145.93
5,870,375
-0.11(-0.07%)
Dec 03, 2014
145.74
146.19
145.59
146.04
13,486,444
+0.33(+0.22%)
Dec 02, 2014
144.99
145.89
144.99
145.71
4,802,535
+0.78(+0.54%)
Dec 01, 2014
144.88
145.27
144.46
144.93
8,174,194
-0.41(-0.28%)
Nov 28, 2014
145.35
145.82
145.14
145.34
4,947,631
+0.07(+0.05%)
Nov 26, 2014
145.22
145.26
145.26
145.26
3,683,158
+0.04(+0.03%)
Nov 25, 2014
145.38
145.41
144.90
145.22
6,750,197
+0.13(+0.09%)
Nov 24, 2014
145.36
145.43
144.92
145.09
2,950,086
+0.08(+0.06%)
Nov 21, 2014
145.68
145.75
144.67
145.01
5,859,972
+0.73(+0.51%)
Nov 20, 2014
143.35
144.30
143.28
144.28
3,538,990
+0.26(+0.18%)
Nov 19, 2014
143.95
144.23
143.50
144.02
4,928,212
-0.02(-0.02%)
Nov 18, 2014
143.69
144.38
143.63
144.04
5,795,814
+0.38(+0.27%)
Nov 17, 2014
143.31
143.88
143.26
143.66
4,507,358
+0.11(+0.08%)
Nov 14, 2014
143.55
143.79
143.36
143.54
4,325,838
-0.07(-0.05%)
Nov 13, 2014
143.46
144.06
143.09
143.62
7,995,428
+0.33(+0.23%)
Nov 12, 2014
142.66
143.42
142.65
143.29
3,483,906
+0.02(+0.01%)
Nov 11, 2014
143.24
143.46
143.01
143.28
3,921,433
+0.06(+0.04%)
Nov 10, 2014
142.95
143.31
142.71
143.22
3,613,002
+0.30(+0.21%)
Nov 07, 2014
142.64
142.93
142.26
142.92
4,936,399
+0.24(+0.17%)
Nov 06, 2014
142.24
142.78
141.78
142.68
8,830,964
+0.60(+0.42%)
Nov 05, 2014
142.11
142.14
141.40
142.08
6,490,861
+0.89(+0.63%)
Nov 04, 2014
140.88
141.34
140.38
141.19
7,941,904
+0.08(+0.06%)
Nov 03, 2014
141.28
141.45
140.86
141.11
6,613,456
-0.07(-0.05%)
Oct 31, 2014
141.09
141.33
140.65
141.19
9,292,363
+1.51(+1.08%)
Oct 30, 2014
138.07
139.96
138.05
139.68
9,141,669
+1.79(+1.30%)
Oct 29, 2014
138.38
138.44
137.25
137.89
9,320,923
-0.21(-0.15%)
Oct 28, 2014
137.14
138.12
136.86
138.10
6,684,880
+1.45(+1.06%)
Oct 27, 2014
136.12
136.54
136.54
136.65
6,220,104
+0.11(+0.08%)
Oct 24, 2014
135.61
136.58
135.26
136.54
7,044,344
+1.05(+0.77%)
Oct 23, 2014
135.16
136.23
135.13
135.49
8,637,146
+1.69(+1.26%)
Oct 22, 2014
135.26
135.31
133.72
133.80
7,406,693
-1.16(-0.86%)
Oct 21, 2014
133.86
135.01
133.59
134.96
11,055,487
+1.75(+1.31%)
Oct 20, 2014
132.15
133.23
132.07
133.21
8,792,321
+0.16(+0.12%)
Oct 17, 2014
132.42
133.45
132.03
133.04
14,410,988
+2.01(+1.53%)
Oct 16, 2014
129.42
131.82
129.20
131.03
23,255,440
-0.24(-0.19%)
Oct 15, 2014
131.21
131.74
128.83
131.28
30,678,618
-1.43(-1.07%)
Oct 14, 2014
133.22
133.83
132.27
132.70
16,743,951
+0.08(+0.06%)
Oct 13, 2014
134.38
134.95
132.55
132.62
17,333,622
-1.86(-1.38%)
Oct 10, 2014
135.44
136.23
134.48
134.48
15,624,240
-0.92(-0.68%)
Oct 09, 2014
137.69
137.95
135.28
135.40
16,448,377
-2.67(-1.93%)
Oct 08, 2014
135.83
138.23
135.41
138.07
10,928,401
+2.25(+1.65%)
Oct 07, 2014
137.34
137.51
135.82
135.82
8,758,539
-2.21(-1.60%)
Oct 06, 2014
138.73
138.94
137.53
138.03
6,530,062
-0.12(-0.09%)
Oct 03, 2014
137.47
138.35
137.05
138.15
6,866,429
+1.69(+1.23%)
Oct 02, 2014
136.25
136.97
135.47
136.46
11,168,366
-0.03(-0.02%)
Oct 01, 2014
138.30
138.36
136.28
136.49
13,539,873
-1.94(-1.41%)
Sep 30, 2014
138.74
139.27
138.21
138.43
6,750,179
-0.21(-0.15%)
Sep 29, 2014
137.71
138.85
137.51
138.65
6,348,855
-0.30(-0.22%)
Sep 26, 2014
138.21
139.30
137.97
138.95
7,449,172
+1.25(+0.90%)
Sep 25, 2014
139.60
139.62
137.63
137.70
10,948,251
-2.13(-1.53%)
Sep 24, 2014
138.67
139.92
138.36
139.83
7,144,414
+1.29(+0.93%)
Sep 23, 2014
139.07
139.50
138.55
138.55
6,784,553
-0.98(-0.70%)
Sep 22, 2014
140.29
140.31
139.37
139.52
6,015,938
-0.85(-0.60%)
Sep 19, 2014
140.82
141.07
140.16
140.37
11,477,609
+0.21(+0.15%)
Sep 18, 2014
139.68
140.32
139.59
140.16
7,954,271
+0.84(+0.60%)
Sep 17, 2014
139.32
139.87
138.80
139.33
10,465,885
+0.16(+0.12%)
Sep 16, 2014
138.01
139.43
137.96
139.17
7,323,497
+0.86(+0.62%)
Sep 15, 2014
138.09
138.51
137.68
138.31
6,318,453
+0.34(+0.25%)
Sep 12, 2014
138.35
138.40
137.56
137.96
6,158,628
-0.50(-0.36%)
Sep 11, 2014
137.96
138.55
137.90
138.46
3,726,736
-0.13(-0.09%)
Sep 10, 2014
138.18
138.71
137.81
138.59
5,659,838
+0.45(+0.32%)
Sep 09, 2014
138.69
138.73
137.96
138.14
5,239,884
-0.76(-0.55%)
Sep 08, 2014
138.89
139.14
138.65
138.91
3,866,729
-0.15(-0.11%)
Sep 05, 2014
138.47
139.09
138.05
139.06
4,191,485
+0.48(+0.35%)
Sep 04, 2014
138.78
139.31
138.22
138.58
4,631,473
-0.05(-0.04%)
Sep 03, 2014
139.17
139.25
138.47
138.63
3,506,488
+0.11(+0.08%)
Sep 02, 2014
138.81
138.87
138.08
138.52
4,259,275
-0.24(-0.18%)
Aug 29, 2014
138.78
138.76
138.76
138.76
4,039,634
+0.09(+0.06%)
Aug 28, 2014
138.37
138.76
138.13
138.67
3,425,860
-0.20(-0.14%)
Aug 27, 2014
138.98
139.03
138.65
138.87
6,357,440
+0.06(+0.05%)
Aug 26, 2014
138.71
139.14
138.68
138.80
4,410,388
+0.25(+0.18%)
Aug 25, 2014
138.50
138.90
138.47
138.55
3,187,728
+0.61(+0.44%)
Aug 22, 2014
138.05
138.43
137.76
137.94
6,345,013
-0.25(-0.18%)
Aug 21, 2014
137.89
138.47
137.83
138.19
3,266,812
+0.47(+0.34%)
Aug 20, 2014
137.01
137.83
137.01
137.72
3,828,503
+0.58(+0.42%)
Aug 19, 2014
136.94
137.25
136.69
137.14
3,764,969
+0.67(+0.49%)
Aug 18, 2014
135.81
136.52
135.80
136.47
3,664,752
+1.39(+1.03%)
Aug 15, 2014
135.95
135.98
134.35
135.08
8,660,391
-0.37(-0.27%)
Aug 14, 2014
135.12
135.45
134.93
135.45
3,392,983
+0.49(+0.37%)
Aug 13, 2014
134.56
135.09
134.36
134.96
3,506,189
+0.81(+0.60%)
Aug 12, 2014
133.97
134.37
133.75
134.15
4,039,372
-0.05(-0.04%)
Aug 11, 2014
134.53
134.68
134.13
134.19
7,109,775
+0.17(+0.13%)
Aug 08, 2014
132.67
133.97
132.48
134.02
6,677,469
+1.45(+1.09%)
Aug 07, 2014
133.63
133.66
132.23
132.57
6,122,420
-0.53(-0.40%)
Aug 06, 2014
132.50
133.54
132.43
133.10
5,898,924
+0.23(+0.17%)
Aug 05, 2014
133.59
133.86
132.40
132.87
10,508,330
-1.14(-0.85%)
Aug 04, 2014
133.59
134.24
133.03
134.01
5,427,334
+0.62(+0.46%)
Aug 01, 2014
133.59
134.16
132.94
133.40
9,174,199
-0.58(-0.44%)
Jul 31, 2014
135.59
135.72
133.98
133.98
11,145,314
-2.59(-1.89%)
Jul 30, 2014
137.21
137.41
136.00
136.57
6,719,711
-0.24(-0.18%)
Jul 29, 2014
137.71
137.95
136.81
136.81
4,545,871
-0.51(-0.37%)
Jul 28, 2014
137.18
137.52
136.48
137.32
4,448,752
+0.20(+0.15%)
Jul 25, 2014
137.61
137.68
136.79
137.12
7,051,940
-1.04(-0.75%)
Jul 24, 2014
138.34
138.49
137.98
138.16
3,979,765
-0.10(-0.07%)
Jul 23, 2014
138.46
138.46
137.96
138.25
3,215,826
-0.15(-0.11%)
Jul 22, 2014
138.25
138.58
138.15
138.40
4,682,609
+0.45(+0.33%)
Jul 21, 2014
137.88
138.11
137.28
137.95
3,559,327
-0.32(-0.24%)
Jul 18, 2014
137.76
138.42
137.59
138.27
8,546,254
+0.93(+0.68%)
Jul 17, 2014
138.31
138.72
137.22
137.34
7,567,349
-1.18(-0.85%)
Jul 16, 2014
138.43
138.59
138.19
138.52
3,941,949
+0.56(+0.41%)
Jul 15, 2014
138.06
138.32
137.47
137.96
6,380,603
+0.07(+0.05%)
Jul 14, 2014
137.77
138.15
137.69
137.89
3,496,137
+0.88(+0.64%)
Jul 11, 2014
136.66
137.02
136.29
137.00
3,495,959
+0.19(+0.14%)
Jul 10, 2014
135.94
137.12
135.79
136.81
6,091,018
-0.50(-0.37%)
Jul 09, 2014
136.99
137.43
136.73
137.31
4,376,546
+0.59(+0.44%)
Jul 08, 2014
137.31
137.33
136.39
136.72
6,716,721
-0.82(-0.60%)
Jul 07, 2014
137.56
137.66
137.29
137.54
3,627,158
-0.49(-0.36%)
Jul 03, 2014
137.53
138.03
138.03
138.03
2,562,366
+0.87(+0.63%)
Jul 02, 2014
137.09
137.26
136.99
137.17
2,383,169
+0.16(+0.12%)
Jul 01, 2014
136.25
137.36
136.22
137.00
6,065,644
+1.06(+0.78%)
Jun 30, 2014
135.96
136.32
135.75
135.94
8,010,912
-0.23(-0.17%)
Jun 27, 2014
135.84
136.24
135.50
136.17
3,818,801
+0.07(+0.05%)
Jun 26, 2014
136.34
136.35
135.27
136.10
5,004,631
-0.16(-0.12%)
Jun 25, 2014
135.64
136.42
135.64
136.26
4,517,037
+0.33(+0.24%)
Jun 24, 2014
136.71
137.11
135.77
135.93
6,002,594
-0.84(-0.62%)
Jun 23, 2014
136.89
136.94
136.50
136.77
3,370,566
-0.14(-0.10%)
Jun 20, 2014
137.04
137.18
136.81
136.91
6,632,809
+0.26(+0.19%)
Jun 19, 2014
136.59
136.73
136.21
136.65
3,745,375
+0.13(+0.10%)
Jun 18, 2014
135.81
136.63
135.25
136.52
5,848,243
+0.75(+0.55%)
Jun 17, 2014
135.31
135.93
135.16
135.77
3,568,408
+0.25(+0.19%)
Jun 16, 2014
135.28
135.75
135.08
135.52
3,795,942
+0.06(+0.04%)
Jun 13, 2014
135.40
135.63
135.07
135.46
3,352,246
+0.27(+0.20%)
Jun 12, 2014
136.00
136.05
134.95
135.20
6,690,112
-0.86(-0.63%)
Jun 11, 2014
136.38
136.43
135.84
136.05
3,789,750
-0.81(-0.59%)
Jun 10, 2014
136.70
136.88
136.45
136.86
3,471,895
+0.22(+0.16%)
Jun 06, 2014
136.24
136.68
136.14
136.64
5,099,949
+0.76(+0.56%)
Jun 05, 2014
135.38
136.02
134.90
135.88
6,701,873
+0.82(+0.60%)
Jun 04, 2014
134.87
135.18
134.62
135.07
2,802,133
+0.09(+0.07%)
Jun 03, 2014
134.91
135.12
134.76
134.98
5,101,878
-0.14(-0.11%)
Jun 02, 2014
135.16
135.28
134.66
135.12
5,510,359
+0.22(+0.16%)
May 30, 2014
134.64
134.98
134.40
134.91
3,426,850
+0.12(+0.09%)
May 29, 2014
134.53
134.79
134.18
134.78
3,418,789
+0.56(+0.42%)
May 28, 2014
134.59
134.59
134.11
134.23
4,536,742
-0.31(-0.23%)
May 27, 2014
134.52
134.64
134.26
134.53
3,169,309
+0.52(+0.39%)
May 23, 2014
133.58
134.02
134.02
134.02
3,535,194
+0.42(+0.31%)
May 22, 2014
133.42
133.66
133.02
133.60
3,322,208
+0.27(+0.20%)
May 21, 2014
132.50
133.47
132.45
133.33
5,981,323
+1.34(+1.02%)
May 20, 2014
133.10
133.12
131.76
131.99
6,009,207
-1.12(-0.84%)
May 19, 2014
132.65
133.27
132.56
133.11
3,563,129
+0.08(+0.06%)
May 16, 2014
132.67
133.06
132.35
133.03
6,329,746
+0.39(+0.29%)
May 15, 2014
133.63
133.71
132.22
132.64
9,349,583
-1.26(-0.94%)
May 14, 2014
134.69
134.73
133.75
133.90
3,844,354
-0.76(-0.56%)
May 13, 2014
134.70
134.85
134.58
134.66
5,124,803
+0.20(+0.15%)
May 12, 2014
134.04
134.56
134.04
134.46
4,890,276
+0.87(+0.65%)
May 09, 2014
133.24
133.63
132.90
133.59
5,245,847
+0.30(+0.22%)
May 08, 2014
133.02
133.87
132.89
133.29
7,437,651
+0.26(+0.19%)
May 07, 2014
132.61
133.07
131.71
133.03
6,917,005
+1.05(+0.79%)
May 06, 2014
132.73
132.75
131.94
131.98
6,542,289
-0.97(-0.73%)
May 05, 2014
132.18
133.14
131.76
132.95
5,034,859
+0.15(+0.11%)
May 02, 2014
133.13
133.69
132.63
132.80
8,730,093
-0.39(-0.29%)
May 01, 2014
133.25
133.58
132.93
133.19
4,823,717
-0.18(-0.13%)
Apr 30, 2014
132.94
133.49
132.87
133.37
6,073,831
+0.36(+0.27%)
Apr 29, 2014
132.70
133.22
132.59
133.00
5,664,311
+0.67(+0.51%)
Apr 28, 2014
132.30
132.75
131.22
132.34
8,974,286
+0.66(+0.50%)
Apr 25, 2014
132.26
132.35
131.39
131.68
6,332,142
-1.08(-0.81%)
Apr 24, 2014
133.01
133.09
132.35
132.75
4,994,705
+0.04(+0.03%)
Apr 23, 2014
132.96
133.00
132.56
132.72
4,387,942
-0.13(-0.10%)
Apr 22, 2014
132.44
133.25
132.38
132.84
5,014,393
+0.62(+0.47%)
Apr 21, 2014
132.07
132.40
131.96
132.22
3,799,924
+0.23(+0.17%)
Apr 17, 2014
131.88
132.00
132.00
132.00
7,183,674
-0.11(-0.08%)
Apr 16, 2014
131.63
132.12
131.23
132.11
7,263,722
+1.34(+1.02%)
Apr 15, 2014
130.22
130.86
129.18
130.77
10,458,942
+0.73(+0.56%)
Apr 14, 2014
129.74
130.18
129.09
130.04
7,785,203
+1.15(+0.89%)
Apr 11, 2014
129.41
129.80
128.77
128.89
13,741,669
-1.17(-0.90%)
Apr 10, 2014
132.19
132.34
129.89
130.06
12,057,405
-2.12(-1.60%)
Apr 09, 2014
131.29
132.21
130.83
132.17
7,459,494
+1.43(+1.09%)
Apr 08, 2014
130.56
131.07
130.12
130.75
7,356,106
+0.14(+0.10%)
Apr 07, 2014
131.75
132.04
130.58
130.61
10,698,086
-1.39(-1.05%)
Apr 04, 2014
133.71
133.75
131.75
132.00
13,111,619
-1.18(-0.88%)
Apr 03, 2014
133.48
133.50
132.87
133.17
5,416,556
-0.02(-0.02%)
Apr 02, 2014
133.05
133.36
132.70
133.20
6,940,217
+0.34(+0.25%)
Apr 01, 2014
132.63
133.15
132.56
132.86
5,056,876
+0.57(+0.43%)
Mar 31, 2014
131.87
132.46
131.81
132.29
7,900,754
+1.12(+0.85%)
Mar 28, 2014
130.97
131.95
130.74
131.17
5,631,629
+0.46(+0.35%)
Mar 27, 2014
130.68
131.03
130.11
130.71
9,561,695
-0.04(-0.03%)
Mar 26, 2014
132.15
132.36
130.74
130.75
7,615,192
-0.85(-0.65%)
Mar 25, 2014
131.59
131.87
130.94
131.60
7,425,484
+0.76(+0.58%)
Mar 24, 2014
131.39
131.66
130.31
130.84
7,866,459
-0.15(-0.12%)
Mar 21, 2014
131.67
132.25
130.91
130.99
9,472,459
-0.31(-0.24%)
Mar 20, 2014
130.14
131.44
129.84
131.30
8,223,356
+0.89(+0.68%)
Mar 19, 2014
131.27
131.52
129.57
130.41
9,835,212
-0.88(-0.67%)
Mar 18, 2014
130.81
131.57
130.70
131.29
8,569,033
+0.73(+0.56%)
Mar 17, 2014
129.77
130.79
129.72
130.55
8,259,852
+1.38(+1.07%)
Mar 14, 2014
129.24
129.94
128.95
129.17
10,700,283
-0.32(-0.25%)
Mar 13, 2014
131.66
131.89
129.28
129.49
11,807,735
-1.75(-1.33%)
Mar 12, 2014
130.79
131.52
130.63
131.25
6,530,280
-0.15(-0.12%)
Mar 11, 2014
132.09
132.26
131.15
131.40
6,449,441
-0.46(-0.35%)
Mar 10, 2014
131.91
131.99
131.21
131.86
4,965,134
-0.28(-0.21%)
Mar 07, 2014
132.48
132.58
131.71
132.14
9,182,450
+0.20(+0.15%)
Mar 06, 2014
131.72
132.11
131.67
131.94
5,784,287
+0.59(+0.45%)
Mar 05, 2014
131.69
131.72
131.23
131.34
6,179,242
-0.22(-0.17%)
Mar 04, 2014
131.16
131.87
131.10
131.57
9,879,709
+1.72(+1.33%)
Mar 03, 2014
129.93
130.41
129.04
129.85
11,370,377
-1.23(-0.94%)
Feb 28, 2014
130.71
131.68
130.26
131.08
12,453,255
+0.38(+0.29%)
Feb 27, 2014
129.97
130.71
129.75
130.70
6,567,693
+0.57(+0.44%)
Feb 26, 2014
130.02
130.46
129.67
130.13
6,249,766
+0.27(+0.21%)
Feb 25, 2014
130.05
130.45
129.56
129.85
7,540,137
-0.13(-0.10%)
Feb 24, 2014
129.50
130.81
129.30
129.98
8,336,942
+0.68(+0.53%)
Feb 21, 2014
129.52
129.95
129.15
129.30
6,552,248
-0.05(-0.04%)
Feb 20, 2014
128.75
129.68
128.38
129.35
8,768,553
+0.63(+0.49%)
Feb 19, 2014
129.12
130.18
128.61
128.72
10,279,937
-0.71(-0.55%)
Feb 18, 2014
129.66
129.71
129.21
129.43
6,193,136
-0.14(-0.11%)
Feb 14, 2014
128.37
129.58
129.58
129.58
7,263,396
+1.04(+0.81%)
Feb 13, 2014
127.23
128.68
127.19
128.53
6,340,736
+0.47(+0.36%)
Feb 12, 2014
128.30
128.66
127.77
128.07
6,546,601
-0.04(-0.03%)
Feb 11, 2014
126.75
128.37
126.65
128.11
9,501,603
+1.61(+1.27%)
Feb 10, 2014
126.50
126.55
126.00
126.50
5,974,295
-0.02(-0.02%)
Feb 07, 2014
125.54
126.54
125.13
126.52
15,646,704
+1.31(+1.05%)
Feb 06, 2014
124.05
125.21
124.05
125.21
13,001,526
+1.57(+1.27%)
Feb 05, 2014
123.27
123.90
122.78
123.63
14,454,947
+0.08(+0.06%)
Feb 04, 2014
123.45
123.92
122.90
123.55
14,467,803
+0.44(+0.36%)
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
.