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
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
101.48
-0.09 (-0.09%)
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 (%)
Dec 31, 2014
86.37
86.35
86.35
86.35
3,180,240
+0.02(+0.03%)
Dec 30, 2014
86.42
86.46
86.27
86.33
2,639,165
+0.09(+0.11%)
Dec 29, 2014
86.21
86.30
86.13
86.24
2,804,484
+0.18(+0.21%)
Dec 26, 2014
86.04
86.16
85.96
86.06
1,434,504
+0.04(+0.05%)
Dec 24, 2014
85.97
86.02
86.02
86.02
1,175,614
+0.09(+0.11%)
Dec 23, 2014
86.21
86.28
85.89
85.92
3,570,832
-0.40(-0.46%)
Dec 22, 2014
86.24
86.33
86.18
86.32
4,897,716
+0.13(+0.15%)
Dec 19, 2014
86.03
86.27
86.03
86.19
2,386,306
+0.14(+0.16%)
Dec 18, 2014
86.10
86.14
86.02
86.05
2,387,287
-0.23(-0.26%)
Dec 17, 2014
86.36
86.50
86.19
86.28
2,773,262
-0.11(-0.13%)
Dec 16, 2014
86.44
86.44
86.22
86.39
1,806,234
+0.21(+0.24%)
Dec 15, 2014
86.27
86.39
86.17
86.17
3,250,813
-0.23(-0.27%)
Dec 12, 2014
86.36
86.49
86.21
86.41
2,193,206
+0.27(+0.32%)
Dec 11, 2014
86.09
86.15
85.99
86.14
1,852,327
-0.03(-0.04%)
Dec 10, 2014
85.97
86.21
85.96
86.17
1,545,624
+0.15(+0.17%)
Dec 09, 2014
86.08
86.15
85.93
86.02
1,539,288
+0.13(+0.15%)
Dec 08, 2014
85.82
85.97
85.63
85.89
1,259,209
+0.21(+0.25%)
Dec 05, 2014
85.87
85.92
85.67
85.67
4,449,720
-0.37(-0.43%)
Dec 04, 2014
85.85
86.06
85.80
86.04
3,840,628
+0.26(+0.30%)
Dec 03, 2014
85.84
85.87
85.76
85.78
2,556,450
-0.08(-0.09%)
Dec 02, 2014
85.96
85.96
85.82
85.86
1,880,100
-0.17(-0.20%)
Dec 01, 2014
86.44
86.44
86.03
86.03
3,597,609
-0.19(-0.22%)
Nov 28, 2014
86.09
86.24
86.06
86.23
2,658,921
+0.27(+0.31%)
Nov 26, 2014
86.01
85.96
85.96
85.96
1,546,638
+0.07(+0.08%)
Nov 25, 2014
85.72
85.92
85.72
85.89
4,089,127
+0.19(+0.22%)
Nov 24, 2014
85.63
85.78
85.63
85.70
1,738,311
+0.03(+0.04%)
Nov 21, 2014
85.69
85.72
85.63
85.67
1,661,182
+0.10(+0.12%)
Nov 20, 2014
85.65
85.70
85.51
85.57
1,482,621
+0.16(+0.18%)
Nov 19, 2014
85.50
85.63
85.41
85.42
1,746,858
-0.20(-0.24%)
Nov 18, 2014
85.61
85.66
85.57
85.62
1,691,176
+0.08(+0.09%)
Nov 17, 2014
85.72
85.72
85.53
85.54
1,799,747
-0.10(-0.12%)
Nov 14, 2014
85.50
85.70
85.47
85.64
1,376,418
+0.08(+0.09%)
Nov 13, 2014
85.56
85.60
85.49
85.56
1,104,188
+0.04(+0.05%)
Nov 12, 2014
85.55
85.66
85.49
85.53
1,441,503
+0.01(+0.01%)
Nov 11, 2014
85.49
85.53
85.43
85.52
1,460,388
+0.04(+0.05%)
Nov 10, 2014
85.67
85.68
85.48
85.48
1,086,324
-0.20(-0.24%)
Nov 07, 2014
85.45
85.69
85.44
85.68
2,131,261
+0.29(+0.34%)
Nov 06, 2014
85.38
85.49
85.36
85.39
1,784,894
-0.15(-0.17%)
Nov 05, 2014
85.48
85.55
85.43
85.54
3,462,918
+0.03(+0.04%)
Nov 04, 2014
85.52
85.64
85.49
85.51
3,009,743
+0.01(+0.01%)
Nov 03, 2014
85.62
85.63
85.41
85.50
2,927,766
-0.16(-0.19%)
Oct 31, 2014
85.55
85.66
85.52
85.66
4,041,523
+0.00(+0.00%)
Oct 30, 2014
85.64
85.75
85.63
85.66
3,186,150
+0.14(+0.16%)
Oct 29, 2014
85.63
85.73
85.49
85.52
2,044,465
-0.19(-0.22%)
Oct 28, 2014
85.77
85.77
85.68
85.71
1,450,266
-0.13(-0.15%)
Oct 27, 2014
85.82
85.81
85.75
85.84
1,378,891
+0.03(+0.04%)
Oct 24, 2014
85.81
85.87
85.72
85.81
1,527,811
+0.03(+0.04%)
Oct 23, 2014
85.88
85.88
85.70
85.78
2,394,111
-0.20(-0.24%)
Oct 22, 2014
85.99
86.02
85.91
85.98
4,085,269
-0.05(-0.05%)
Oct 21, 2014
86.03
86.13
85.98
86.03
3,373,114
-0.08(-0.09%)
Oct 20, 2014
86.14
86.15
86.05
86.11
1,951,023
+0.10(+0.12%)
Oct 17, 2014
86.00
86.11
85.91
86.01
2,654,546
-0.12(-0.14%)
Oct 16, 2014
86.38
86.50
86.03
86.12
2,303,871
-0.07(-0.08%)
Oct 15, 2014
86.04
87.22
86.09
86.19
2,923,878
+0.16(+0.18%)
Oct 14, 2014
85.99
86.05
85.82
86.04
4,521,262
+0.19(+0.23%)
Oct 13, 2014
85.72
85.87
85.63
85.84
1,411,636
+0.25(+0.29%)
Oct 10, 2014
85.57
85.63
85.50
85.59
2,228,771
+0.06(+0.07%)
Oct 09, 2014
85.66
85.66
85.50
85.53
1,931,139
-0.17(-0.20%)
Oct 08, 2014
85.52
85.71
85.35
85.70
3,184,131
+0.24(+0.28%)
Oct 07, 2014
85.30
85.49
85.26
85.46
2,992,046
+0.33(+0.38%)
Oct 06, 2014
85.14
85.25
85.07
85.14
2,757,413
+0.08(+0.09%)
Oct 03, 2014
85.07
85.10
84.98
85.06
3,763,677
-0.04(-0.05%)
Oct 02, 2014
85.26
85.31
85.10
85.10
6,202,516
-0.14(-0.16%)
Oct 01, 2014
84.98
85.24
84.98
85.24
8,487,746
+0.47(+0.56%)
Sep 30, 2014
84.82
84.89
84.75
84.76
3,006,183
-0.05(-0.06%)
Sep 29, 2014
84.80
84.86
84.72
84.82
9,324,468
+0.09(+0.11%)
Sep 26, 2014
84.72
84.75
84.58
84.72
2,226,276
-0.01(-0.01%)
Sep 25, 2014
84.66
84.75
84.66
84.73
1,495,608
+0.16(+0.19%)
Sep 24, 2014
84.74
84.74
84.55
84.57
1,077,053
-0.05(-0.06%)
Sep 23, 2014
84.61
84.64
84.55
84.62
907,804
+0.08(+0.09%)
Sep 22, 2014
84.57
84.61
84.49
84.55
762,551
+0.12(+0.14%)
Sep 19, 2014
84.34
84.47
84.30
84.43
1,196,993
+0.14(+0.17%)
Sep 18, 2014
84.29
84.33
84.25
84.29
910,848
+0.01(+0.01%)
Sep 17, 2014
84.48
84.55
84.27
84.28
910,397
-0.09(-0.11%)
Sep 16, 2014
84.44
84.50
84.37
84.37
1,095,405
+0.00(+0.00%)
Sep 15, 2014
84.47
84.49
84.36
84.37
1,558,572
-0.02(-0.02%)
Sep 12, 2014
84.44
84.48
84.36
84.39
1,708,963
-0.17(-0.20%)
Sep 11, 2014
84.68
84.72
84.55
84.56
969,908
-0.09(-0.10%)
Sep 10, 2014
84.66
84.68
84.61
84.65
1,254,247
-0.12(-0.14%)
Sep 09, 2014
84.81
84.86
84.75
84.76
887,567
-0.12(-0.14%)
Sep 08, 2014
85.06
85.10
84.88
84.88
1,152,462
-0.09(-0.10%)
Sep 05, 2014
85.02
85.10
84.90
84.96
1,027,807
-0.05(-0.05%)
Sep 04, 2014
85.02
85.10
84.93
85.01
1,684,931
-0.11(-0.13%)
Sep 03, 2014
84.98
85.13
84.96
85.12
1,688,436
+0.09(+0.11%)
Sep 02, 2014
85.10
85.11
85.03
85.03
1,324,943
-0.26(-0.31%)
Aug 29, 2014
85.30
85.29
85.29
85.29
1,899,864
-0.03(-0.04%)
Aug 28, 2014
85.27
85.34
85.22
85.32
1,449,046
+0.17(+0.20%)
Aug 27, 2014
85.09
85.19
85.07
85.15
1,116,866
+0.11(+0.13%)
Aug 26, 2014
85.09
85.09
85.00
85.04
700,688
+0.01(+0.01%)
Aug 25, 2014
85.06
85.06
84.93
85.03
4,479,539
+0.07(+0.08%)
Aug 22, 2014
84.94
85.00
84.80
84.96
1,034,100
-0.02(-0.02%)
Aug 21, 2014
84.90
84.99
84.88
84.98
1,000,132
+0.15(+0.17%)
Aug 20, 2014
84.95
84.95
84.80
84.83
1,198,570
-0.09(-0.11%)
Aug 19, 2014
85.12
85.15
84.91
84.92
2,347,890
-0.12(-0.14%)
Aug 18, 2014
85.14
85.16
85.02
85.04
1,836,793
-0.18(-0.21%)
Aug 15, 2014
85.07
85.38
84.99
85.22
3,344,051
+0.21(+0.25%)
Aug 14, 2014
85.03
85.05
84.95
85.01
1,383,518
+0.05(+0.05%)
Aug 13, 2014
84.87
84.97
84.83
84.96
4,476,906
+0.17(+0.20%)
Aug 12, 2014
84.87
84.87
84.77
84.79
1,129,687
-0.04(-0.05%)
Aug 11, 2014
84.84
84.91
84.80
84.83
2,105,725
+0.01(+0.01%)
Aug 08, 2014
84.89
85.02
84.81
84.82
1,726,940
+0.03(+0.04%)
Aug 07, 2014
84.67
84.84
84.60
84.79
1,607,369
+0.16(+0.19%)
Aug 06, 2014
84.74
84.74
84.61
84.63
913,962
+0.01(+0.01%)
Aug 05, 2014
84.62
84.68
84.49
84.62
2,418,109
+0.00(+0.00%)
Aug 04, 2014
84.68
84.74
84.62
84.62
1,930,336
-0.02(-0.02%)
Aug 01, 2014
84.44
84.67
84.34
84.64
1,372,555
+0.32(+0.38%)
Jul 31, 2014
84.29
84.44
84.28
84.32
1,377,555
-0.11(-0.13%)
Jul 30, 2014
84.57
84.60
84.39
84.43
1,608,435
-0.30(-0.36%)
Jul 29, 2014
84.72
84.76
84.63
84.73
3,846,163
+0.09(+0.10%)
Jul 28, 2014
84.66
84.70
84.58
84.64
869,483
+0.02(+0.02%)
Jul 25, 2014
84.65
84.67
84.57
84.63
654,017
+0.16(+0.19%)
Jul 24, 2014
84.62
84.62
84.46
84.46
1,102,530
-0.26(-0.31%)
Jul 23, 2014
84.76
84.80
84.69
84.73
919,625
+0.02(+0.02%)
Jul 22, 2014
84.67
84.72
84.59
84.71
936,259
+0.14(+0.16%)
Jul 21, 2014
84.64
84.72
84.57
84.57
756,593
+0.03(+0.04%)
Jul 18, 2014
84.59
84.63
84.51
84.54
702,306
-0.09(-0.11%)
Jul 17, 2014
84.54
84.67
84.46
84.63
1,496,494
+0.25(+0.29%)
Jul 16, 2014
84.38
84.41
84.34
84.39
937,384
+0.07(+0.08%)
Jul 15, 2014
84.36
84.50
84.29
84.32
852,889
-0.11(-0.13%)
Jul 14, 2014
84.46
84.47
84.37
84.43
917,806
-0.07(-0.08%)
Jul 11, 2014
84.50
84.58
84.48
84.50
783,945
+0.12(+0.14%)
Jul 10, 2014
84.51
84.52
84.38
84.38
1,022,541
+0.04(+0.05%)
Jul 09, 2014
84.28
84.40
84.20
84.34
1,014,796
+0.07(+0.08%)
Jul 08, 2014
84.25
84.36
84.25
84.27
2,614,784
+0.17(+0.20%)
Jul 07, 2014
84.12
84.18
84.08
84.10
1,619,090
+0.02(+0.03%)
Jul 03, 2014
84.02
84.08
84.08
84.08
819,711
-0.05(-0.06%)
Jul 02, 2014
84.33
84.33
84.13
84.13
1,369,306
-0.29(-0.35%)
Jul 01, 2014
84.46
84.51
84.41
84.43
1,341,604
-0.10(-0.12%)
Jun 30, 2014
84.58
84.61
84.50
84.53
1,354,790
+0.01(+0.01%)
Jun 27, 2014
84.57
84.61
84.49
84.52
864,834
+0.00(+0.00%)
Jun 26, 2014
84.41
84.54
84.41
84.52
871,971
+0.16(+0.19%)
Jun 25, 2014
84.38
84.44
84.31
84.36
923,644
+0.12(+0.14%)
Jun 24, 2014
84.19
84.26
84.13
84.24
958,721
+0.15(+0.17%)
Jun 23, 2014
84.21
84.24
84.10
84.10
724,147
-0.08(-0.09%)
Jun 20, 2014
84.01
84.17
84.01
84.17
893,812
+0.15(+0.17%)
Jun 19, 2014
84.22
84.24
83.97
84.03
892,947
-0.12(-0.15%)
Jun 18, 2014
84.01
84.15
83.94
84.15
652,771
+0.22(+0.27%)
Jun 17, 2014
84.04
84.06
83.92
83.93
1,090,127
-0.15(-0.18%)
Jun 16, 2014
84.12
84.19
84.07
84.08
1,694,060
-0.05(-0.06%)
Jun 13, 2014
84.03
84.15
84.00
84.13
1,347,171
-0.02(-0.03%)
Jun 12, 2014
84.02
84.22
83.97
84.15
1,583,982
+0.16(+0.19%)
Jun 11, 2014
84.01
84.05
83.94
83.99
1,515,691
+0.06(+0.07%)
Jun 10, 2014
83.96
84.02
83.93
83.93
1,065,306
-0.20(-0.24%)
Jun 06, 2014
84.30
84.31
84.13
84.13
1,086,460
-0.05(-0.06%)
Jun 05, 2014
84.08
84.21
84.04
84.17
832,806
+0.11(+0.13%)
Jun 04, 2014
84.13
84.13
84.01
84.07
1,871,026
-0.03(-0.04%)
Jun 03, 2014
84.24
84.25
84.05
84.10
1,118,947
-0.22(-0.27%)
Jun 02, 2014
84.44
84.50
84.29
84.32
3,653,404
-0.26(-0.30%)
May 30, 2014
84.46
84.58
84.41
84.58
7,202,638
+0.08(+0.09%)
May 29, 2014
84.63
84.70
84.48
84.50
1,272,506
-0.05(-0.05%)
May 28, 2014
84.44
84.59
84.40
84.55
897,627
+0.23(+0.27%)
May 27, 2014
84.25
84.32
84.14
84.32
988,857
+0.08(+0.09%)
May 23, 2014
84.20
84.24
84.24
84.24
564,699
+0.11(+0.14%)
May 22, 2014
84.17
84.20
84.11
84.12
541,643
-0.07(-0.08%)
May 21, 2014
84.18
84.20
84.12
84.19
1,043,041
-0.03(-0.04%)
May 20, 2014
84.19
84.30
84.18
84.22
1,429,242
+0.04(+0.05%)
May 19, 2014
84.32
84.36
84.18
84.19
1,226,498
-0.03(-0.04%)
May 16, 2014
84.23
84.33
84.19
84.22
724,435
-0.09(-0.11%)
May 15, 2014
84.29
84.41
84.24
84.31
3,123,586
+0.18(+0.21%)
May 14, 2014
83.99
84.18
83.99
84.13
1,713,694
+0.24(+0.29%)
May 13, 2014
83.88
83.91
83.85
83.89
748,858
+0.14(+0.17%)
May 12, 2014
83.78
83.79
83.71
83.75
613,228
-0.07(-0.08%)
May 09, 2014
83.87
83.92
83.80
83.82
1,053,933
-0.08(-0.09%)
May 08, 2014
83.89
83.98
83.81
83.90
2,623,695
+0.05(+0.06%)
May 07, 2014
83.83
83.91
83.77
83.85
862,153
+0.00(+0.00%)
May 06, 2014
83.82
83.85
83.77
83.85
1,020,196
+0.06(+0.07%)
May 05, 2014
83.85
83.86
83.72
83.78
1,635,260
-0.03(-0.04%)
May 02, 2014
83.64
83.89
83.56
83.81
1,394,355
+0.10(+0.12%)
May 01, 2014
83.58
83.83
83.58
83.71
2,239,975
+0.12(+0.15%)
Apr 30, 2014
83.49
83.61
83.43
83.59
1,705,592
+0.17(+0.20%)
Apr 29, 2014
83.34
83.45
83.32
83.42
1,115,390
+0.04(+0.05%)
Apr 28, 2014
83.44
83.49
83.34
83.38
679,439
-0.05(-0.06%)
Apr 25, 2014
83.47
83.56
83.43
83.44
636,169
+0.02(+0.02%)
Apr 24, 2014
83.31
83.42
83.28
83.42
641,741
+0.08(+0.09%)
Apr 23, 2014
83.32
83.42
83.30
83.35
969,032
+0.08(+0.10%)
Apr 22, 2014
83.22
83.26
83.18
83.26
1,344,264
-0.02(-0.02%)
Apr 21, 2014
83.35
83.36
83.24
83.28
1,322,743
-0.01(-0.01%)
Apr 17, 2014
83.55
83.28
83.28
83.28
1,640,553
-0.27(-0.32%)
Apr 16, 2014
83.45
83.55
83.40
83.55
2,917,124
+0.05(+0.06%)
Apr 15, 2014
83.48
83.62
83.44
83.51
1,873,375
+0.01(+0.01%)
Apr 14, 2014
83.47
83.52
83.45
83.50
1,302,710
+0.03(+0.04%)
Apr 11, 2014
83.58
83.58
83.46
83.47
1,518,244
+0.08(+0.09%)
Apr 10, 2014
83.27
83.52
83.25
83.39
1,342,356
+0.19(+0.23%)
Apr 09, 2014
83.14
83.30
83.08
83.20
1,516,133
+0.01(+0.01%)
Apr 08, 2014
83.12
83.25
83.08
83.19
1,865,072
+0.10(+0.12%)
Apr 07, 2014
83.09
83.18
83.05
83.09
882,726
+0.12(+0.15%)
Apr 04, 2014
82.88
83.02
82.87
82.97
1,355,663
+0.26(+0.32%)
Apr 03, 2014
82.72
82.78
82.67
82.71
1,463,626
+0.06(+0.07%)
Apr 02, 2014
82.64
82.75
82.62
82.65
2,012,917
-0.14(-0.17%)
Apr 01, 2014
82.88
82.88
82.78
82.78
987,260
-0.13(-0.15%)
Mar 31, 2014
82.85
82.97
82.78
82.91
1,889,957
+0.01(+0.01%)
Mar 28, 2014
83.06
83.06
82.86
82.90
1,126,562
-0.12(-0.15%)
Mar 27, 2014
82.88
83.04
82.87
83.03
1,690,968
+0.06(+0.07%)
Mar 26, 2014
82.79
82.97
82.77
82.97
773,011
+0.26(+0.32%)
Mar 25, 2014
82.74
82.85
82.70
82.70
1,793,016
-0.08(-0.10%)
Mar 24, 2014
82.66
82.80
82.60
82.79
927,723
+0.12(+0.15%)
Mar 21, 2014
82.61
82.71
82.57
82.67
984,676
+0.12(+0.14%)
Mar 20, 2014
82.56
82.62
82.51
82.55
1,432,411
-0.06(-0.07%)
Mar 19, 2014
82.97
82.97
82.53
82.61
913,641
-0.37(-0.44%)
Mar 18, 2014
82.89
82.98
82.87
82.98
740,250
+0.10(+0.12%)
Mar 17, 2014
82.91
82.97
82.85
82.88
768,947
-0.05(-0.06%)
Mar 14, 2014
83.08
83.11
82.93
82.93
965,464
-0.04(-0.05%)
Mar 13, 2014
82.65
83.03
82.63
82.97
860,101
+0.22(+0.26%)
Mar 12, 2014
82.73
82.77
82.67
82.75
1,227,627
+0.18(+0.22%)
Mar 11, 2014
82.62
82.64
82.55
82.57
2,681,993
-0.01(-0.01%)
Mar 10, 2014
82.60
82.64
82.57
82.57
1,142,264
+0.00(+0.00%)
Mar 07, 2014
82.57
82.64
82.53
82.57
913,210
-0.23(-0.28%)
Mar 06, 2014
82.80
82.85
82.74
82.80
897,005
-0.18(-0.22%)
Mar 05, 2014
82.85
83.00
82.83
82.99
3,712,334
+0.05(+0.06%)
Mar 04, 2014
83.17
83.17
82.92
82.94
1,241,202
-0.31(-0.37%)
Mar 03, 2014
83.14
83.27
83.10
83.25
3,297,851
+0.22(+0.26%)
Feb 28, 2014
83.01
83.07
82.92
83.03
2,072,575
-0.05(-0.06%)
Feb 27, 2014
83.02
83.11
83.00
83.08
819,864
+0.08(+0.10%)
Feb 26, 2014
82.86
83.00
82.83
83.00
804,581
+0.18(+0.21%)
Feb 25, 2014
82.71
82.84
82.71
82.82
706,864
+0.22(+0.27%)
Feb 24, 2014
82.67
82.67
82.58
82.60
1,086,441
-0.08(-0.09%)
Feb 21, 2014
82.54
82.67
82.53
82.67
515,458
+0.08(+0.09%)
Feb 20, 2014
82.60
82.64
82.50
82.60
1,165,696
-0.05(-0.06%)
Feb 19, 2014
82.80
82.87
82.62
82.64
1,176,839
-0.06(-0.07%)
Feb 18, 2014
82.64
82.78
82.63
82.70
1,226,809
+0.05(+0.06%)
Feb 14, 2014
82.64
82.65
82.65
82.65
924,217
+0.00(+0.00%)
Feb 13, 2014
82.64
82.69
82.59
82.65
1,013,690
+0.18(+0.21%)
Feb 12, 2014
82.51
82.53
82.41
82.47
931,163
-0.14(-0.17%)
Feb 11, 2014
82.60
82.66
82.54
82.61
1,947,052
-0.16(-0.19%)
Feb 10, 2014
82.72
82.80
82.68
82.77
1,430,694
+0.08(+0.10%)
Feb 07, 2014
82.58
82.75
82.56
82.69
819,658
+0.13(+0.16%)
Feb 06, 2014
82.54
82.57
82.48
82.56
1,470,431
-0.04(-0.05%)
Feb 05, 2014
82.74
82.77
82.59
82.60
1,514,894
-0.21(-0.25%)
Feb 04, 2014
82.80
82.88
82.74
82.80
2,984,626
-0.20(-0.24%)
Feb 03, 2014
82.66
83.00
82.60
83.00
2,576,363
+0.28(+0.34%)
Jan 31, 2014
82.67
82.72
82.60
82.72
4,174,200
+0.15(+0.19%)
Jan 30, 2014
82.49
82.58
82.45
82.57
4,016,260
+0.02(+0.02%)
Jan 29, 2014
82.42
82.61
82.42
82.55
1,446,061
+0.24(+0.30%)
Jan 28, 2014
82.26
82.33
82.20
82.31
1,706,633
+0.14(+0.17%)
Jan 27, 2014
82.31
82.39
82.16
82.17
1,743,974
-0.18(-0.21%)
Jan 24, 2014
82.27
82.40
82.26
82.35
1,023,270
+0.18(+0.21%)
Jan 23, 2014
82.11
82.30
82.10
82.17
2,483,542
+0.21(+0.26%)
Jan 22, 2014
81.99
82.09
81.92
81.96
1,165,918
-0.18(-0.21%)
Jan 21, 2014
82.06
82.16
82.03
82.13
2,321,552
+0.04(+0.05%)
Jan 17, 2014
82.04
82.10
82.10
82.10
769,082
+0.04(+0.05%)
Jan 16, 2014
82.00
82.06
81.96
82.06
4,067,389
+0.19(+0.23%)
Jan 15, 2014
81.93
81.89
81.77
81.87
2,174,937
-0.07(-0.08%)
Jan 14, 2014
82.04
82.10
81.89
81.93
1,290,031
-0.12(-0.15%)
Jan 13, 2014
82.02
82.14
82.01
82.06
1,488,683
+0.08(+0.09%)
Jan 10, 2014
81.84
81.98
81.78
81.98
1,939,276
+0.41(+0.51%)
Jan 09, 2014
81.57
81.58
81.46
81.57
1,083,574
+0.11(+0.14%)
Jan 08, 2014
81.57
81.61
81.44
81.45
1,424,999
-0.25(-0.30%)
Jan 07, 2014
81.70
81.74
81.65
81.70
1,640,121
+0.04(+0.05%)
Jan 06, 2014
81.54
81.66
81.54
81.66
5,766,111
+0.11(+0.13%)
Jan 03, 2014
81.48
81.62
81.44
81.55
2,996,274
+0.03(+0.04%)
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
.