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
Cigna Corp
(NY:
CI
)
356.14
-1.12 (-0.31%)
Official Closing Price
Updated: 7:00 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, 2015
137.65
137.55
137.55
137.55
954,024
-0.49(-0.35%)
Dec 30, 2015
139.33
139.36
138.00
138.04
618,271
-1.43(-1.02%)
Dec 29, 2015
138.15
139.64
137.75
139.47
764,333
+1.22(+0.88%)
Dec 28, 2015
137.32
138.48
137.32
138.25
582,345
+0.57(+0.42%)
Dec 24, 2015
137.88
137.68
137.68
137.68
762,857
-0.38(-0.27%)
Dec 23, 2015
137.16
138.31
136.65
138.05
930,783
+1.14(+0.83%)
Dec 22, 2015
136.59
137.25
135.02
136.91
1,221,790
+1.11(+0.82%)
Dec 21, 2015
135.68
137.82
134.90
135.80
1,667,826
+0.47(+0.35%)
Dec 18, 2015
134.32
135.91
134.08
135.33
3,136,342
+0.91(+0.68%)
Dec 17, 2015
132.73
135.37
132.58
134.42
2,204,066
+1.70(+1.28%)
Dec 16, 2015
133.09
133.91
130.07
132.72
1,623,136
+0.52(+0.39%)
Dec 15, 2015
133.41
134.37
131.01
132.20
1,758,689
-0.05(-0.04%)
Dec 14, 2015
132.28
133.13
130.93
132.25
1,570,917
+0.57(+0.44%)
Dec 11, 2015
129.36
133.43
129.36
131.68
1,280,193
+0.80(+0.61%)
Dec 10, 2015
128.90
131.40
128.26
130.88
993,953
+1.98(+1.54%)
Dec 09, 2015
128.07
129.88
128.07
128.90
1,033,981
-0.17(-0.13%)
Dec 08, 2015
128.78
130.01
128.30
129.06
954,952
-0.46(-0.36%)
Dec 07, 2015
132.18
132.45
128.72
129.53
997,850
-2.48(-1.88%)
Dec 04, 2015
129.98
132.55
129.57
132.01
1,482,968
+2.98(+2.31%)
Dec 03, 2015
131.12
131.62
128.72
129.03
2,703,458
-2.33(-1.77%)
Dec 02, 2015
130.94
133.61
130.31
131.36
3,064,027
+0.14(+0.11%)
Dec 01, 2015
127.17
131.45
126.95
131.22
1,990,612
+4.33(+3.41%)
Nov 30, 2015
127.13
127.74
126.23
126.88
1,352,840
-0.30(-0.24%)
Nov 27, 2015
126.39
128.17
125.95
127.18
487,138
+1.10(+0.87%)
Nov 25, 2015
126.56
126.08
126.08
126.08
965,194
-0.12(-0.10%)
Nov 24, 2015
125.08
126.30
124.82
126.21
1,389,058
+1.02(+0.82%)
Nov 23, 2015
124.71
126.50
124.64
125.18
1,225,569
+0.94(+0.76%)
Nov 20, 2015
120.84
124.67
120.41
124.24
1,974,317
+4.08(+3.39%)
Nov 19, 2015
122.67
124.07
119.80
120.16
3,030,300
-6.87(-5.41%)
Nov 18, 2015
125.66
127.38
124.93
127.03
900,926
+1.30(+1.03%)
Nov 17, 2015
125.27
128.03
124.65
125.74
1,444,841
+0.25(+0.20%)
Nov 16, 2015
123.76
126.06
123.56
125.48
1,044,214
+1.81(+1.46%)
Nov 13, 2015
123.60
125.26
123.14
123.68
1,972,847
+0.17(+0.14%)
Nov 12, 2015
122.89
125.56
122.89
123.51
1,289,295
-0.39(-0.32%)
Nov 11, 2015
126.20
126.30
123.76
123.90
1,584,635
-2.29(-1.82%)
Nov 10, 2015
124.75
126.47
124.55
126.20
1,549,892
+1.23(+0.99%)
Nov 09, 2015
124.39
125.45
123.64
124.97
1,616,631
+0.12(+0.10%)
Nov 06, 2015
124.46
125.19
121.26
124.84
1,885,464
+0.39(+0.31%)
Nov 05, 2015
122.31
124.64
121.57
124.46
1,410,752
+2.31(+1.89%)
Nov 04, 2015
124.12
124.78
122.01
122.15
2,022,264
-1.89(-1.52%)
Nov 03, 2015
125.80
126.17
123.27
124.03
1,339,269
-1.69(-1.35%)
Nov 02, 2015
126.48
127.52
125.17
125.73
1,308,756
-0.27(-0.22%)
Oct 30, 2015
127.50
128.23
125.91
126.00
1,287,717
-1.42(-1.11%)
Oct 29, 2015
127.94
129.58
127.24
127.42
1,027,015
-0.47(-0.37%)
Oct 28, 2015
128.54
129.15
123.33
127.89
1,487,585
-0.86(-0.67%)
Oct 27, 2015
124.91
129.34
124.77
128.75
2,371,801
+3.61(+2.88%)
Oct 26, 2015
124.88
125.38
123.92
125.14
1,616,565
+0.55(+0.45%)
Oct 23, 2015
122.07
125.12
122.00
124.59
2,067,730
+2.87(+2.36%)
Oct 22, 2015
127.78
128.23
120.04
121.72
5,001,990
-6.69(-5.21%)
Oct 21, 2015
134.36
134.55
120.34
128.42
3,740,293
-5.26(-3.94%)
Oct 20, 2015
133.39
134.10
133.00
133.68
676,755
+0.29(+0.22%)
Oct 19, 2015
131.86
134.17
131.60
133.39
851,511
+1.09(+0.82%)
Oct 16, 2015
131.90
132.78
131.07
132.30
1,894,354
+1.55(+1.19%)
Oct 15, 2015
129.03
130.78
126.09
130.75
2,578,101
+1.40(+1.08%)
Oct 14, 2015
130.49
131.23
128.23
129.35
955,000
-1.18(-0.90%)
Oct 13, 2015
129.38
132.29
128.94
130.52
1,466,815
+1.17(+0.90%)
Oct 12, 2015
128.31
129.53
127.30
129.36
1,005,541
+1.17(+0.92%)
Oct 09, 2015
125.25
128.18
125.08
128.18
2,446,629
+2.57(+2.04%)
Oct 08, 2015
127.72
128.41
125.61
125.61
2,293,362
-2.82(-2.20%)
Oct 07, 2015
128.77
129.03
127.54
128.44
2,801,359
-0.07(-0.06%)
Oct 06, 2015
131.11
131.13
127.71
128.51
1,632,203
-2.80(-2.13%)
Oct 05, 2015
131.13
131.87
130.16
131.31
1,154,330
+1.04(+0.80%)
Oct 02, 2015
124.05
130.35
124.05
130.27
1,697,454
+2.96(+2.33%)
Oct 01, 2015
126.56
127.81
125.86
127.31
1,564,084
+0.39(+0.30%)
Sep 30, 2015
125.20
127.76
125.20
126.92
2,089,812
+2.37(+1.90%)
Sep 29, 2015
124.86
126.91
123.56
124.55
2,232,964
-0.47(-0.38%)
Sep 28, 2015
128.54
128.90
124.57
125.02
2,968,498
-4.21(-3.26%)
Sep 25, 2015
133.15
133.34
128.21
129.23
1,968,244
-3.33(-2.51%)
Sep 24, 2015
131.67
133.87
130.94
132.56
1,288,680
-1.59(-1.18%)
Sep 23, 2015
132.51
134.53
131.85
134.15
1,438,526
+1.47(+1.10%)
Sep 22, 2015
133.30
133.30
131.74
132.68
844,284
-0.88(-0.66%)
Sep 21, 2015
133.83
134.38
132.13
133.57
885,942
+0.44(+0.33%)
Sep 18, 2015
132.96
134.07
132.62
133.12
1,575,899
-1.06(-0.79%)
Sep 17, 2015
134.42
135.98
133.41
134.19
1,076,259
+0.15(+0.11%)
Sep 16, 2015
132.56
134.29
132.23
134.04
951,533
+1.79(+1.35%)
Sep 15, 2015
131.29
132.59
130.79
132.25
924,669
+1.27(+0.97%)
Sep 14, 2015
131.33
131.60
130.60
130.98
1,056,380
-0.26(-0.20%)
Sep 11, 2015
128.56
131.26
128.33
131.25
1,519,379
+2.03(+1.57%)
Sep 10, 2015
130.86
131.60
129.11
129.22
2,835,322
-2.15(-1.64%)
Sep 09, 2015
133.58
133.94
131.21
131.37
1,914,846
-1.22(-0.92%)
Sep 08, 2015
131.41
133.28
131.14
132.59
1,033,841
+1.57(+1.20%)
Sep 04, 2015
131.87
131.02
131.02
131.02
1,947,515
-2.10(-1.58%)
Sep 03, 2015
131.27
134.02
131.24
133.12
1,634,647
+2.14(+1.64%)
Sep 02, 2015
131.51
131.83
129.37
130.98
1,392,913
+0.32(+0.24%)
Sep 01, 2015
130.56
131.71
129.36
130.66
2,143,711
-1.68(-1.27%)
Aug 31, 2015
129.22
133.58
128.98
132.34
2,355,454
+2.75(+2.12%)
Aug 28, 2015
129.83
130.26
128.26
129.60
1,506,583
-0.41(-0.31%)
Aug 27, 2015
129.87
131.45
126.76
130.00
2,035,527
+0.71(+0.55%)
Aug 26, 2015
128.16
129.74
126.52
129.30
2,368,433
+3.53(+2.81%)
Aug 25, 2015
131.29
131.29
125.70
125.77
2,224,157
-1.84(-1.44%)
Aug 24, 2015
119.66
131.93
116.72
127.61
3,708,679
-6.54(-4.88%)
Aug 21, 2015
136.19
137.22
134.15
134.15
2,386,675
-2.38(-1.74%)
Aug 20, 2015
139.83
139.96
136.53
136.53
1,840,461
-3.68(-2.62%)
Aug 19, 2015
138.90
140.87
137.70
140.20
2,130,930
+0.62(+0.44%)
Aug 18, 2015
137.68
140.31
137.68
139.58
2,542,252
+1.79(+1.30%)
Aug 17, 2015
134.80
137.92
134.49
137.80
1,795,441
+2.32(+1.71%)
Aug 14, 2015
134.73
136.05
134.51
135.47
1,084,168
+0.88(+0.66%)
Aug 13, 2015
134.80
135.93
134.56
134.59
1,799,300
-0.16(-0.12%)
Aug 12, 2015
135.15
135.21
132.36
134.75
1,700,405
-1.25(-0.92%)
Aug 11, 2015
136.46
137.34
135.34
136.00
1,978,276
-0.94(-0.69%)
Aug 10, 2015
137.60
138.41
136.48
136.94
1,266,016
-0.16(-0.12%)
Aug 07, 2015
137.95
137.95
135.87
137.10
1,091,921
-0.89(-0.65%)
Aug 06, 2015
138.36
139.58
136.50
138.00
2,945,368
-0.70(-0.51%)
Aug 05, 2015
135.91
139.10
135.47
138.70
3,726,778
+3.44(+2.54%)
Aug 04, 2015
134.80
135.56
134.48
135.26
2,580,254
+0.50(+0.37%)
Aug 03, 2015
135.52
136.12
133.91
134.76
1,891,460
-0.66(-0.49%)
Jul 31, 2015
135.81
136.54
134.71
135.42
2,939,919
+0.15(+0.11%)
Jul 30, 2015
138.17
139.34
135.22
135.27
3,761,106
-1.42(-1.04%)
Jul 29, 2015
137.49
138.34
136.32
136.69
3,720,448
-0.43(-0.32%)
Jul 28, 2015
138.08
138.08
135.90
137.12
3,535,138
-0.03(-0.02%)
Jul 27, 2015
136.36
138.42
135.38
137.15
3,810,757
+0.17(+0.12%)
Jul 24, 2015
141.54
142.69
135.60
136.98
11,009,513
-8.12(-5.60%)
Jul 23, 2015
147.66
148.52
143.84
145.10
7,202,451
+3.09(+2.18%)
Jul 22, 2015
142.23
144.19
141.61
142.01
1,787,093
-0.21(-0.14%)
Jul 21, 2015
143.47
143.81
141.16
142.22
2,364,982
-1.54(-1.07%)
Jul 20, 2015
143.94
144.77
141.95
143.76
1,836,009
-0.45(-0.31%)
Jul 17, 2015
144.50
145.42
143.14
144.21
2,076,203
-0.83(-0.57%)
Jul 16, 2015
146.19
147.05
144.09
145.03
1,534,070
-1.67(-1.14%)
Jul 15, 2015
146.24
148.44
145.77
146.71
1,336,611
+0.11(+0.08%)
Jul 14, 2015
146.13
147.19
145.43
146.60
1,284,132
+0.85(+0.58%)
Jul 13, 2015
148.04
148.16
144.27
145.75
1,838,960
-2.03(-1.37%)
Jul 10, 2015
148.05
149.87
145.89
147.78
2,079,271
+0.61(+0.42%)
Jul 09, 2015
142.80
147.93
141.96
147.17
4,427,063
+5.75(+4.07%)
Jul 08, 2015
143.56
144.87
141.04
141.42
2,704,440
-3.75(-2.58%)
Jul 07, 2015
149.57
150.97
141.56
145.17
5,419,037
-5.29(-3.52%)
Jul 06, 2015
149.53
151.35
147.38
150.46
4,647,421
-1.16(-0.76%)
Jul 02, 2015
153.46
151.62
151.62
151.62
4,635,868
-0.70(-0.46%)
Jul 01, 2015
153.97
154.14
150.60
152.32
3,818,679
+0.04(+0.02%)
Jun 30, 2015
156.41
156.41
152.16
152.28
3,690,296
-2.51(-1.62%)
Jun 29, 2015
154.28
156.44
153.60
154.79
3,117,471
-3.19(-2.02%)
Jun 26, 2015
159.15
160.44
155.02
157.98
11,723,554
-1.61(-1.01%)
Jun 25, 2015
156.20
160.18
155.06
159.59
6,572,884
+3.78(+2.43%)
Jun 24, 2015
154.69
156.16
154.20
155.81
3,778,740
+0.94(+0.61%)
Jun 23, 2015
153.44
154.96
151.97
154.87
7,000,590
+2.02(+1.32%)
Jun 22, 2015
156.51
156.98
152.53
152.85
9,562,621
+6.90(+4.73%)
Jun 19, 2015
146.76
147.77
145.78
145.95
1,957,583
-1.08(-0.74%)
Jun 18, 2015
146.35
147.71
145.71
147.03
2,101,242
+0.95(+0.65%)
Jun 17, 2015
145.01
147.35
144.29
146.08
3,582,340
+1.34(+0.93%)
Jun 16, 2015
146.19
147.68
141.79
144.74
7,126,251
+0.51(+0.35%)
Jun 15, 2015
127.94
154.16
127.38
144.23
15,105,108
+15.15(+11.74%)
Jun 12, 2015
130.48
130.85
128.91
129.07
1,163,564
-1.78(-1.36%)
Jun 11, 2015
131.69
132.22
130.68
130.85
1,513,252
-0.60(-0.46%)
Jun 10, 2015
130.49
131.91
129.73
131.45
1,120,606
+1.26(+0.97%)
Jun 09, 2015
130.43
131.09
129.36
130.19
1,163,963
-0.25(-0.19%)
Jun 08, 2015
131.11
132.29
130.40
130.45
1,305,590
-0.69(-0.52%)
Jun 05, 2015
129.67
131.44
128.94
131.13
1,855,317
+1.70(+1.31%)
Jun 04, 2015
131.30
131.48
128.77
129.43
2,220,201
-2.31(-1.76%)
Jun 03, 2015
133.10
133.28
130.79
131.74
2,606,736
-1.28(-0.96%)
Jun 02, 2015
134.42
134.56
132.19
133.02
3,425,253
-2.21(-1.63%)
Jun 01, 2015
132.42
136.59
132.07
135.23
4,886,963
+2.85(+2.15%)
May 29, 2015
127.46
136.61
126.58
132.38
6,737,663
+4.66(+3.65%)
May 28, 2015
126.85
127.88
126.50
127.72
1,164,674
+0.87(+0.69%)
May 27, 2015
126.57
127.50
126.11
126.85
1,194,967
+0.97(+0.77%)
May 26, 2015
127.71
127.73
125.68
125.88
1,442,048
-1.83(-1.44%)
May 22, 2015
124.97
127.71
127.71
127.71
3,388,977
+2.74(+2.19%)
May 21, 2015
125.26
125.55
124.57
124.97
1,205,717
-0.67(-0.53%)
May 20, 2015
125.73
126.02
125.13
125.64
964,063
-0.11(-0.09%)
May 19, 2015
126.07
126.64
126.07
125.76
1,503,796
+0.48(+0.38%)
May 18, 2015
123.96
125.64
123.88
125.28
1,175,271
+1.14(+0.92%)
May 15, 2015
123.86
124.41
123.38
124.14
1,343,410
+0.20(+0.16%)
May 14, 2015
124.53
125.09
123.55
123.94
1,553,567
+0.15(+0.12%)
May 13, 2015
124.52
125.35
123.42
123.79
2,681,873
-0.16(-0.13%)
May 12, 2015
120.15
124.78
120.02
123.95
4,481,256
+3.35(+2.78%)
May 11, 2015
120.85
121.90
120.24
120.60
1,331,970
-0.18(-0.15%)
May 08, 2015
119.68
121.24
119.62
120.78
1,419,084
+1.88(+1.58%)
May 07, 2015
117.92
119.57
117.72
118.90
1,484,741
+1.13(+0.96%)
May 06, 2015
118.67
118.91
116.92
117.78
1,473,183
+0.04(+0.03%)
May 05, 2015
118.54
119.03
117.45
117.74
1,552,889
-1.39(-1.17%)
May 04, 2015
118.51
120.12
118.23
119.13
2,295,711
+1.17(+0.99%)
May 01, 2015
118.10
118.97
117.03
117.96
2,851,554
+0.80(+0.68%)
Apr 30, 2015
118.78
120.46
116.83
117.16
2,517,173
-1.92(-1.61%)
Apr 29, 2015
122.92
123.64
117.33
119.08
3,644,651
-4.73(-3.82%)
Apr 28, 2015
122.78
124.11
120.74
123.81
2,299,875
+1.37(+1.12%)
Apr 27, 2015
123.30
123.78
121.86
122.44
2,998,128
-0.39(-0.31%)
Apr 24, 2015
122.70
123.02
122.43
122.82
1,082,564
+0.08(+0.07%)
Apr 23, 2015
122.34
123.17
122.11
122.74
1,439,478
+0.30(+0.25%)
Apr 22, 2015
123.16
123.43
121.72
122.44
1,321,818
-0.42(-0.34%)
Apr 21, 2015
122.98
123.56
122.39
122.86
1,967,446
+0.40(+0.33%)
Apr 20, 2015
124.35
124.48
122.28
122.46
1,476,807
-0.81(-0.66%)
Apr 17, 2015
124.08
124.62
122.31
123.27
1,207,166
-1.57(-1.26%)
Apr 16, 2015
126.42
126.90
124.50
124.83
2,060,222
+2.42(+1.98%)
Apr 15, 2015
125.15
125.58
122.01
122.41
3,301,712
-2.52(-2.02%)
Apr 14, 2015
124.95
125.26
123.54
124.93
1,688,544
+0.09(+0.08%)
Apr 13, 2015
125.50
126.86
124.76
124.83
1,437,479
-0.48(-0.38%)
Apr 10, 2015
124.50
125.32
123.56
125.31
1,773,719
+1.06(+0.85%)
Apr 09, 2015
123.53
124.61
123.32
124.25
1,469,527
+0.65(+0.53%)
Apr 08, 2015
122.47
123.66
122.22
123.60
1,482,909
+1.51(+1.24%)
Apr 07, 2015
124.88
125.45
122.09
122.09
1,696,875
-1.81(-1.46%)
Apr 06, 2015
122.02
124.43
121.84
123.90
1,584,941
+1.26(+1.03%)
Apr 02, 2015
122.66
122.64
122.64
122.64
1,561,991
+0.09(+0.08%)
Apr 01, 2015
121.87
122.56
120.36
122.55
2,234,768
+0.87(+0.72%)
Mar 31, 2015
121.36
122.59
121.06
121.68
1,981,779
-0.49(-0.40%)
Mar 30, 2015
123.02
123.27
121.76
122.17
1,528,584
+0.92(+0.76%)
Mar 27, 2015
119.02
121.49
119.02
121.24
1,595,046
+2.60(+2.19%)
Mar 26, 2015
118.32
119.88
117.56
118.64
1,741,180
-0.66(-0.55%)
Mar 25, 2015
122.23
123.20
119.28
119.30
1,752,998
-2.50(-2.05%)
Mar 24, 2015
120.81
122.22
120.62
121.80
2,100,223
+1.08(+0.90%)
Mar 23, 2015
120.68
121.67
120.52
120.72
1,719,251
+0.04(+0.03%)
Mar 20, 2015
121.47
121.55
120.33
120.68
2,154,949
+0.26(+0.22%)
Mar 19, 2015
119.83
121.13
119.43
120.42
1,372,535
+0.57(+0.48%)
Mar 18, 2015
117.50
120.32
117.13
119.84
1,659,589
+2.48(+2.11%)
Mar 17, 2015
117.14
117.66
116.35
117.36
1,343,638
-0.15(-0.13%)
Mar 16, 2015
115.89
118.69
115.63
117.51
1,962,069
+1.99(+1.73%)
Mar 13, 2015
114.90
115.81
114.02
115.52
1,094,756
+0.13(+0.11%)
Mar 12, 2015
113.76
115.50
113.76
115.39
1,118,937
+2.16(+1.91%)
Mar 11, 2015
113.46
113.87
112.75
113.22
1,375,811
+0.60(+0.53%)
Mar 10, 2015
113.67
113.77
112.62
112.62
1,100,216
-2.03(-1.77%)
Mar 09, 2015
113.37
114.92
113.08
114.65
1,720,988
+1.35(+1.19%)
Mar 06, 2015
114.66
114.73
112.60
113.30
2,678,263
-1.82(-1.58%)
Mar 05, 2015
114.51
115.58
114.33
115.12
1,708,330
+0.61(+0.53%)
Mar 04, 2015
112.06
114.95
113.81
114.51
3,087,875
+0.70(+0.62%)
Mar 03, 2015
114.84
115.07
112.92
113.81
2,410,829
-1.29(-1.12%)
Mar 02, 2015
114.10
115.58
113.72
115.10
2,210,735
+0.80(+0.70%)
Feb 27, 2015
114.25
115.04
114.25
114.30
1,657,163
+0.04(+0.03%)
Feb 26, 2015
113.54
114.54
113.53
114.26
1,621,828
+0.39(+0.34%)
Feb 25, 2015
113.70
114.06
113.06
113.87
1,530,404
+0.39(+0.35%)
Feb 24, 2015
114.05
114.64
113.42
113.48
1,601,621
-0.59(-0.52%)
Feb 23, 2015
111.70
114.17
111.70
114.07
2,445,743
+2.68(+2.40%)
Feb 20, 2015
109.37
111.46
109.07
111.39
1,693,676
+2.21(+2.02%)
Feb 19, 2015
108.61
109.87
108.35
109.19
847,728
+0.17(+0.16%)
Feb 18, 2015
108.35
109.12
107.74
109.02
1,081,393
+0.50(+0.46%)
Feb 17, 2015
107.37
108.54
106.42
108.52
1,401,283
+0.95(+0.88%)
Feb 13, 2015
107.81
107.57
107.57
107.57
1,173,979
-0.48(-0.44%)
Feb 12, 2015
108.90
109.01
107.32
108.05
1,149,480
-0.08(-0.08%)
Feb 11, 2015
106.59
108.32
106.59
108.13
1,513,081
+1.29(+1.20%)
Feb 10, 2015
105.03
107.06
104.99
106.84
1,172,781
+2.52(+2.41%)
Feb 09, 2015
104.76
105.30
104.08
104.33
1,481,309
-0.64(-0.61%)
Feb 06, 2015
105.34
105.99
104.52
104.97
1,442,305
-0.49(-0.46%)
Feb 05, 2015
104.59
106.55
104.54
105.45
2,193,136
+1.99(+1.93%)
Feb 04, 2015
101.81
104.15
101.15
103.46
1,879,010
+1.32(+1.29%)
Feb 03, 2015
101.39
102.51
101.19
102.15
1,485,262
+0.77(+0.76%)
Feb 02, 2015
100.62
101.39
98.89
101.38
1,519,721
+0.99(+0.98%)
Jan 30, 2015
102.12
102.87
100.20
100.39
1,671,560
-2.62(-2.55%)
Jan 29, 2015
102.12
103.24
101.34
103.01
1,441,724
+0.86(+0.85%)
Jan 28, 2015
103.45
103.55
102.00
102.15
2,171,424
-0.12(-0.12%)
Jan 27, 2015
102.19
102.84
101.67
102.27
873,357
-0.54(-0.53%)
Jan 26, 2015
103.12
103.13
102.00
102.81
1,392,596
-0.53(-0.51%)
Jan 23, 2015
105.43
106.14
103.27
103.34
1,308,906
-2.08(-1.97%)
Jan 22, 2015
104.21
105.42
103.23
105.42
1,771,619
+1.93(+1.86%)
Jan 21, 2015
101.95
104.05
101.51
103.49
1,937,799
+1.57(+1.54%)
Jan 20, 2015
101.84
102.65
100.81
101.92
1,246,031
+0.54(+0.53%)
Jan 16, 2015
100.39
101.46
99.46
101.39
1,544,452
+0.97(+0.96%)
Jan 15, 2015
101.08
101.43
99.71
100.42
1,210,337
-0.55(-0.54%)
Jan 14, 2015
99.27
101.80
98.92
100.96
1,876,106
+0.57(+0.57%)
Jan 13, 2015
100.83
102.52
99.48
100.39
1,140,918
+0.61(+0.61%)
Jan 12, 2015
102.01
102.01
99.21
99.78
1,883,575
-1.71(-1.69%)
Jan 09, 2015
102.47
102.58
101.32
101.49
1,399,989
-1.06(-1.04%)
Jan 08, 2015
98.76
102.65
98.67
102.55
2,462,313
+4.97(+5.09%)
Jan 07, 2015
97.47
98.21
96.88
97.58
1,896,034
+2.24(+2.35%)
Jan 06, 2015
95.63
96.38
94.78
95.34
2,385,214
+0.38(+0.40%)
Jan 05, 2015
96.09
96.25
94.60
94.97
1,551,193
-1.66(-1.72%)
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
.