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
)
338.71
-0.55 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2014
86.74
87.94
86.51
86.78
1,622,186
+0.05(+0.05%)
Jun 27, 2014
86.42
86.97
85.94
86.74
1,204,693
+0.54(+0.62%)
Jun 26, 2014
86.57
86.69
85.62
86.20
1,070,495
-0.72(-0.83%)
Jun 25, 2014
85.38
86.92
85.26
86.92
1,528,596
+1.73(+2.03%)
Jun 24, 2014
86.31
86.60
85.18
85.19
1,402,993
-1.11(-1.29%)
Jun 23, 2014
86.79
86.80
86.12
86.30
869,740
-0.38(-0.44%)
Jun 20, 2014
86.48
86.79
86.03
86.68
2,107,718
+0.46(+0.54%)
Jun 19, 2014
85.67
86.63
85.19
86.22
1,185,861
+0.75(+0.87%)
Jun 18, 2014
84.85
85.50
84.47
85.47
974,829
+0.55(+0.64%)
Jun 17, 2014
85.38
85.62
84.50
84.92
1,381,232
-0.66(-0.77%)
Jun 16, 2014
85.75
86.20
84.92
85.59
1,754,038
-0.30(-0.35%)
Jun 13, 2014
85.35
85.91
84.81
85.89
1,328,766
+0.26(+0.31%)
Jun 12, 2014
85.89
86.26
85.02
85.62
1,441,469
-0.68(-0.79%)
Jun 11, 2014
84.63
86.46
84.61
86.30
1,947,297
+1.53(+1.80%)
Jun 10, 2014
84.76
84.98
84.14
84.77
1,113,775
-0.46(-0.54%)
Jun 06, 2014
85.40
85.87
85.07
85.24
1,339,007
+0.04(+0.04%)
Jun 05, 2014
85.34
85.87
85.06
85.20
1,197,305
-0.11(-0.13%)
Jun 04, 2014
85.18
85.66
85.07
85.31
1,226,894
+0.01(+0.01%)
Jun 03, 2014
85.29
85.48
85.04
85.30
1,606,184
-0.05(-0.06%)
Jun 02, 2014
85.05
85.44
84.59
85.35
1,406,233
+0.63(+0.75%)
May 30, 2014
84.70
85.18
84.25
84.72
2,713,732
-0.30(-0.36%)
May 29, 2014
84.79
85.10
84.13
85.02
1,281,431
+0.59(+0.70%)
May 28, 2014
84.51
84.87
83.98
84.42
1,767,021
+0.33(+0.39%)
May 27, 2014
84.26
84.50
83.93
84.09
1,593,537
-0.11(-0.13%)
May 23, 2014
83.98
84.21
84.21
84.21
1,536,226
+0.13(+0.15%)
May 22, 2014
84.09
84.24
83.51
84.08
900,534
-0.07(-0.08%)
May 21, 2014
83.55
84.35
83.55
84.15
1,072,029
+0.75(+0.89%)
May 20, 2014
83.50
83.68
82.68
83.41
1,734,113
-0.07(-0.08%)
May 19, 2014
82.68
83.59
82.58
83.47
1,665,098
+0.92(+1.11%)
May 16, 2014
82.36
82.65
81.81
82.56
1,439,155
+0.03(+0.03%)
May 15, 2014
83.15
83.42
82.23
82.53
1,877,524
-0.88(-1.05%)
May 14, 2014
83.42
83.57
82.90
83.41
1,590,437
-0.01(-0.01%)
May 13, 2014
83.51
83.94
83.08
83.42
2,635,396
-0.12(-0.15%)
May 12, 2014
81.77
83.60
81.75
83.54
2,998,349
+1.92(+2.36%)
May 09, 2014
80.70
81.76
80.52
81.61
2,598,070
+0.84(+1.04%)
May 08, 2014
80.58
80.99
80.40
80.77
2,413,075
+0.22(+0.27%)
May 07, 2014
79.26
80.58
79.07
80.56
2,251,927
+1.42(+1.79%)
May 06, 2014
79.06
79.64
78.57
79.14
1,759,437
+0.08(+0.11%)
May 05, 2014
77.58
79.22
77.38
79.06
2,443,398
+1.06(+1.35%)
May 02, 2014
77.81
79.02
77.52
78.00
2,316,531
+0.58(+0.74%)
May 01, 2014
78.29
78.74
77.09
77.42
2,523,400
+1.90(+2.51%)
Apr 30, 2014
73.93
75.72
73.65
75.53
3,400,381
+2.07(+2.81%)
Apr 29, 2014
73.74
73.74
73.41
73.46
1,828,127
+0.08(+0.12%)
Apr 28, 2014
74.56
74.60
73.28
73.38
2,216,091
-1.12(-1.51%)
Apr 25, 2014
74.78
75.21
73.81
74.50
1,595,421
-0.50(-0.67%)
Apr 24, 2014
73.71
75.18
73.36
75.00
2,338,891
+2.00(+2.74%)
Apr 23, 2014
72.80
73.27
72.20
73.00
884,843
+0.08(+0.10%)
Apr 22, 2014
72.00
73.26
71.87
72.92
1,728,940
+0.92(+1.28%)
Apr 21, 2014
71.81
72.44
71.41
72.00
1,400,824
+0.62(+0.87%)
Apr 17, 2014
69.34
71.37
71.37
71.37
3,030,697
-1.08(-1.48%)
Apr 16, 2014
73.50
73.50
72.13
72.45
1,728,074
-0.52(-0.71%)
Apr 15, 2014
73.35
73.39
71.97
72.97
1,346,435
-0.02(-0.03%)
Apr 14, 2014
73.40
73.53
72.15
72.99
1,781,650
+0.23(+0.31%)
Apr 11, 2014
74.25
74.54
72.63
72.76
2,235,971
-1.87(-2.50%)
Apr 10, 2014
76.98
77.38
74.33
74.63
2,193,563
-2.35(-3.05%)
Apr 09, 2014
76.92
77.59
76.66
76.98
1,759,589
+0.25(+0.32%)
Apr 08, 2014
76.23
77.29
75.82
76.73
1,958,377
+0.42(+0.56%)
Apr 07, 2014
76.88
77.59
76.11
76.31
2,517,340
-0.88(-1.14%)
Apr 04, 2014
78.65
79.02
77.13
77.19
1,706,710
-1.15(-1.47%)
Apr 03, 2014
77.73
78.52
77.67
78.34
2,190,133
+0.50(+0.64%)
Apr 02, 2014
78.22
78.42
77.58
77.84
1,519,138
-0.53(-0.67%)
Apr 01, 2014
79.20
79.95
78.31
78.37
2,828,990
-0.64(-0.81%)
Mar 31, 2014
75.66
79.53
75.61
79.01
6,267,597
+4.08(+5.44%)
Mar 28, 2014
73.67
75.06
73.50
74.93
2,683,913
+1.81(+2.48%)
Mar 27, 2014
75.59
75.59
72.46
73.12
3,399,905
-2.37(-3.14%)
Mar 26, 2014
75.88
76.31
75.27
75.49
1,778,313
-0.29(-0.39%)
Mar 25, 2014
77.01
77.02
75.58
75.78
1,343,435
-0.48(-0.63%)
Mar 24, 2014
77.61
78.15
76.02
76.26
2,000,123
-1.15(-1.49%)
Mar 21, 2014
78.85
79.61
77.38
77.41
3,616,327
-0.71(-0.91%)
Mar 20, 2014
75.78
79.10
75.63
78.12
4,367,573
+2.37(+3.13%)
Mar 19, 2014
73.51
76.38
73.35
75.75
3,723,563
+2.44(+3.33%)
Mar 18, 2014
73.29
73.53
72.97
73.31
2,231,227
-0.08(-0.12%)
Mar 17, 2014
72.58
73.54
72.31
73.39
2,224,511
+1.16(+1.61%)
Mar 14, 2014
73.34
73.57
72.10
72.23
2,654,247
-1.07(-1.45%)
Mar 13, 2014
75.14
75.28
73.29
73.30
2,741,576
-1.53(-2.04%)
Mar 12, 2014
74.61
75.26
74.45
74.83
2,813,517
-0.62(-0.83%)
Mar 11, 2014
75.19
75.93
75.16
75.45
1,932,839
+0.28(+0.38%)
Mar 10, 2014
74.35
75.22
74.14
75.17
1,527,824
+0.61(+0.82%)
Mar 07, 2014
74.82
75.00
74.21
74.55
1,566,033
-0.02(-0.03%)
Mar 06, 2014
75.45
75.71
74.53
74.57
1,542,333
-0.62(-0.83%)
Mar 05, 2014
75.27
75.45
74.47
75.20
1,478,542
+0.02(+0.03%)
Mar 04, 2014
74.71
75.36
74.59
75.18
1,754,282
+1.04(+1.40%)
Mar 03, 2014
74.29
74.83
73.72
74.14
1,674,066
-0.92(-1.23%)
Feb 28, 2014
73.45
75.49
73.24
75.06
2,723,368
+1.69(+2.30%)
Feb 27, 2014
73.75
74.02
73.08
73.38
1,332,251
-0.21(-0.28%)
Feb 26, 2014
73.59
74.10
73.02
73.58
1,463,523
-0.13(-0.18%)
Feb 25, 2014
74.51
74.67
73.42
73.72
2,240,023
-0.97(-1.30%)
Feb 24, 2014
73.00
75.10
72.94
74.69
3,762,292
+1.74(+2.39%)
Feb 21, 2014
72.32
73.83
72.32
72.94
2,649,642
+0.23(+0.31%)
Feb 20, 2014
72.39
73.17
72.13
72.72
3,285,520
+0.62(+0.86%)
Feb 19, 2014
73.09
73.41
72.03
72.09
2,149,769
-1.08(-1.48%)
Feb 18, 2014
73.43
74.19
73.15
73.18
3,295,281
-0.11(-0.15%)
Feb 14, 2014
71.67
73.29
73.29
73.29
5,132,782
+1.48(+2.06%)
Feb 13, 2014
71.40
72.09
71.08
71.81
4,556,840
+0.19(+0.26%)
Feb 12, 2014
72.99
73.22
71.38
71.62
4,111,400
-1.21(-1.66%)
Feb 11, 2014
72.34
73.32
72.03
72.83
4,438,036
+0.45(+0.63%)
Feb 10, 2014
73.05
73.06
71.95
72.38
4,324,069
-0.69(-0.94%)
Feb 07, 2014
75.55
76.33
71.80
73.06
9,546,480
-7.45(-9.25%)
Feb 06, 2014
80.65
80.70
79.86
80.52
1,645,583
+0.28(+0.35%)
Feb 05, 2014
79.44
80.85
79.33
80.23
1,583,640
+0.11(+0.14%)
Feb 04, 2014
79.93
80.18
78.92
80.12
1,155,843
+0.41(+0.51%)
Feb 03, 2014
81.54
81.73
79.65
79.71
1,450,205
-1.69(-2.07%)
Jan 31, 2014
81.77
82.18
81.09
81.40
1,507,012
-1.26(-1.53%)
Jan 30, 2014
81.69
83.04
81.67
82.67
1,043,281
+1.67(+2.06%)
Jan 29, 2014
80.62
82.46
79.93
81.00
1,511,608
-0.06(-0.07%)
Jan 28, 2014
82.01
82.51
81.02
81.05
1,627,504
-1.00(-1.22%)
Jan 27, 2014
81.62
82.76
81.23
82.05
1,389,433
+0.28(+0.35%)
Jan 24, 2014
84.33
84.35
81.58
81.77
1,686,895
-2.68(-3.17%)
Jan 23, 2014
83.67
84.52
83.59
84.45
1,190,490
-0.11(-0.13%)
Jan 22, 2014
85.21
85.33
84.21
84.56
1,026,557
-0.44(-0.52%)
Jan 21, 2014
84.70
85.40
84.28
85.00
1,280,047
+0.63(+0.75%)
Jan 17, 2014
84.01
84.37
84.37
84.37
1,056,902
+0.60(+0.72%)
Jan 16, 2014
84.41
84.56
83.55
83.77
1,630,560
-0.98(-1.16%)
Jan 15, 2014
84.40
84.90
84.29
84.75
1,376,526
+0.35(+0.41%)
Jan 14, 2014
83.68
84.73
83.52
84.40
919,270
+0.67(+0.80%)
Jan 13, 2014
83.87
84.71
83.68
83.73
1,017,488
-0.41(-0.48%)
Jan 10, 2014
85.27
85.48
83.73
84.14
1,121,782
-0.79(-0.93%)
Jan 09, 2014
82.95
85.36
82.95
84.93
2,100,305
+2.02(+2.43%)
Jan 08, 2014
83.23
83.33
82.75
82.91
1,513,008
-0.42(-0.50%)
Jan 07, 2014
81.38
83.52
81.38
83.33
1,556,468
+2.09(+2.58%)
Jan 06, 2014
81.87
81.91
81.18
81.23
1,255,631
-0.25(-0.31%)
Jan 03, 2014
81.38
82.05
81.18
81.49
906,990
+0.19(+0.23%)
Jan 02, 2014
82.04
82.48
81.29
81.30
1,082,018
-1.21(-1.46%)
Dec 31, 2013
81.76
82.51
82.51
82.51
816,639
+0.82(+1.00%)
Dec 30, 2013
81.61
81.82
80.85
81.68
924,112
+0.08(+0.09%)
Dec 27, 2013
81.91
82.27
81.51
81.61
387,950
-0.26(-0.32%)
Dec 26, 2013
81.40
82.03
81.31
81.87
409,194
+0.60(+0.74%)
Dec 24, 2013
81.27
81.63
80.95
81.27
261,496
+0.17(+0.21%)
Dec 23, 2013
80.92
81.28
80.61
81.10
756,939
+0.70(+0.87%)
Dec 20, 2013
80.63
80.85
79.90
80.40
2,277,733
-0.07(-0.08%)
Dec 19, 2013
79.83
80.52
79.20
80.47
1,190,613
+0.26(+0.33%)
Dec 18, 2013
79.21
80.21
78.43
80.20
1,152,215
+1.19(+1.50%)
Dec 17, 2013
79.36
79.39
78.77
79.02
1,449,070
-0.16(-0.20%)
Dec 16, 2013
79.27
79.65
78.30
79.18
1,409,628
+0.66(+0.84%)
Dec 13, 2013
79.75
80.41
78.43
78.52
1,210,470
-0.97(-1.22%)
Dec 12, 2013
80.17
80.47
79.24
79.49
1,617,336
-0.80(-1.00%)
Dec 11, 2013
81.40
81.57
80.02
80.29
1,978,365
-0.91(-1.13%)
Dec 10, 2013
81.81
82.06
81.18
81.20
1,334,468
-0.99(-1.20%)
Dec 09, 2013
82.53
82.93
81.98
82.19
1,478,992
+0.61(+0.75%)
Dec 06, 2013
80.47
81.70
80.36
81.58
1,444,713
+2.06(+2.59%)
Dec 05, 2013
80.99
81.03
79.44
79.53
1,243,928
-1.54(-1.90%)
Dec 04, 2013
81.02
81.89
80.25
81.06
1,393,981
-0.20(-0.24%)
Dec 03, 2013
81.92
82.21
81.12
81.26
1,866,803
-0.95(-1.16%)
Dec 02, 2013
82.40
83.08
82.06
82.21
1,400,864
-0.26(-0.32%)
Nov 29, 2013
83.41
83.46
82.37
82.48
730,685
-0.54(-0.65%)
Nov 27, 2013
83.18
83.34
82.80
83.01
1,056,777
+0.07(+0.08%)
Nov 26, 2013
83.02
83.53
82.79
82.95
1,675,188
-0.22(-0.26%)
Nov 25, 2013
81.83
83.32
81.60
83.17
1,566,788
+1.47(+1.80%)
Nov 22, 2013
80.86
81.93
80.71
81.69
1,655,327
+0.84(+1.04%)
Nov 21, 2013
81.49
82.44
80.81
80.85
1,817,671
-0.08(-0.10%)
Nov 20, 2013
79.96
81.53
79.71
80.94
1,909,664
+1.10(+1.38%)
Nov 19, 2013
79.65
79.98
79.39
79.84
1,383,018
+0.51(+0.64%)
Nov 18, 2013
78.94
79.46
78.78
79.33
974,278
+0.44(+0.56%)
Nov 15, 2013
78.20
78.90
78.08
78.88
1,433,820
+0.58(+0.73%)
Nov 14, 2013
77.52
78.33
77.39
78.31
1,516,550
+0.81(+1.05%)
Nov 13, 2013
76.48
77.53
76.38
77.50
1,805,910
+1.01(+1.32%)
Nov 12, 2013
76.38
76.63
76.00
76.49
1,131,228
-0.01(-0.01%)
Nov 11, 2013
76.18
76.72
76.03
76.50
786,535
+0.41(+0.53%)
Nov 08, 2013
74.91
76.10
74.78
76.09
1,521,311
+1.32(+1.77%)
Nov 07, 2013
76.14
76.53
74.72
74.77
1,505,654
-1.07(-1.41%)
Nov 06, 2013
75.08
76.53
74.79
75.84
1,371,707
+0.85(+1.13%)
Nov 05, 2013
74.63
75.87
74.31
74.99
4,084,993
-0.09(-0.13%)
Nov 04, 2013
74.28
75.11
73.94
75.08
1,915,720
+1.16(+1.57%)
Nov 01, 2013
72.61
74.04
72.25
73.92
2,665,344
+1.32(+1.82%)
Oct 31, 2013
72.52
73.95
71.27
72.60
3,394,224
+2.21(+3.14%)
Oct 30, 2013
70.21
71.25
70.21
70.40
2,400,753
+0.32(+0.46%)
Oct 29, 2013
69.92
70.17
69.49
70.07
1,874,630
+0.07(+0.09%)
Oct 28, 2013
69.89
70.34
69.54
70.01
1,718,745
+0.31(+0.45%)
Oct 25, 2013
68.91
69.81
68.65
69.70
2,227,414
+0.69(+1.00%)
Oct 24, 2013
70.04
70.35
68.51
69.01
2,248,609
-0.69(-0.99%)
Oct 23, 2013
72.01
72.04
69.54
69.70
2,841,667
-2.42(-3.36%)
Oct 22, 2013
71.77
73.01
71.77
72.12
1,331,323
+0.49(+0.68%)
Oct 21, 2013
70.53
71.87
69.93
71.63
2,101,043
+0.94(+1.33%)
Oct 18, 2013
73.06
73.19
70.23
70.69
4,839,649
-2.39(-3.27%)
Oct 17, 2013
75.04
75.04
73.06
73.07
3,340,288
-2.82(-3.72%)
Oct 16, 2013
74.35
75.93
74.18
75.89
1,658,814
+2.19(+2.97%)
Oct 15, 2013
74.57
74.94
73.66
73.71
1,452,799
-1.04(-1.39%)
Oct 14, 2013
74.64
75.08
74.15
74.74
1,458,498
-0.33(-0.44%)
Oct 11, 2013
74.56
75.32
74.25
75.07
1,148,465
+0.49(+0.66%)
Oct 10, 2013
73.45
74.99
73.36
74.58
1,462,857
+1.79(+2.46%)
Oct 09, 2013
73.06
73.39
72.64
72.79
1,326,737
-0.21(-0.28%)
Oct 08, 2013
73.59
73.76
72.98
73.00
1,462,750
-0.70(-0.95%)
Oct 07, 2013
73.98
74.36
73.69
73.70
1,042,433
-1.03(-1.38%)
Oct 04, 2013
73.69
75.19
73.48
74.72
1,894,514
+1.07(+1.45%)
Oct 03, 2013
73.72
74.04
73.34
73.66
1,532,452
-0.30(-0.41%)
Oct 02, 2013
73.74
74.09
73.06
73.96
1,359,967
-0.12(-0.17%)
Oct 01, 2013
72.53
74.40
72.38
74.08
1,493,186
+1.59(+2.20%)
Sep 30, 2013
72.68
72.74
71.97
72.49
2,138,367
-0.75(-1.02%)
Sep 27, 2013
73.22
73.66
72.98
73.23
1,144,582
-0.37(-0.50%)
Sep 26, 2013
74.11
74.65
72.93
73.60
1,637,640
-0.26(-0.36%)
Sep 25, 2013
74.05
74.25
73.84
73.87
1,173,785
+0.01(+0.01%)
Sep 24, 2013
73.93
74.60
73.31
73.86
1,718,318
+0.07(+0.09%)
Sep 23, 2013
73.73
74.09
72.23
73.79
2,604,548
-0.33(-0.45%)
Sep 20, 2013
73.41
74.97
73.31
74.12
3,468,889
+0.82(+1.12%)
Sep 19, 2013
76.63
76.80
72.46
73.30
5,149,945
-3.33(-4.34%)
Sep 18, 2013
78.86
79.22
75.79
76.63
4,851,663
-2.33(-2.95%)
Sep 17, 2013
79.46
79.48
78.47
78.96
1,063,798
-0.52(-0.65%)
Sep 16, 2013
79.69
79.73
79.14
79.48
1,232,575
+0.58(+0.74%)
Sep 13, 2013
78.34
79.35
78.33
78.89
1,097,116
+0.92(+1.19%)
Sep 12, 2013
77.78
78.45
77.53
77.97
1,057,072
+0.35(+0.45%)
Sep 11, 2013
77.09
77.92
76.92
77.62
1,300,247
+0.58(+0.75%)
Sep 10, 2013
76.33
77.10
76.23
77.04
1,000,734
+0.96(+1.26%)
Sep 09, 2013
76.29
76.66
75.93
76.08
1,358,602
-0.15(-0.20%)
Sep 06, 2013
76.76
77.02
75.40
76.23
1,352,155
-0.40(-0.52%)
Sep 05, 2013
75.74
77.10
75.74
76.63
1,566,902
+0.86(+1.13%)
Sep 04, 2013
74.79
75.88
74.43
75.77
1,254,832
+0.83(+1.11%)
Sep 03, 2013
74.93
75.45
74.36
74.94
1,380,102
+0.73(+0.98%)
Aug 30, 2013
74.82
75.06
73.95
74.22
1,203,458
-0.33(-0.44%)
Aug 29, 2013
73.67
75.09
73.60
74.55
888,791
+0.56(+0.75%)
Aug 28, 2013
73.65
74.27
73.36
73.99
1,624,230
+0.22(+0.29%)
Aug 27, 2013
74.50
74.53
73.56
73.77
1,382,834
-1.24(-1.65%)
Aug 26, 2013
74.92
75.44
74.51
75.01
1,037,453
+0.19(+0.25%)
Aug 23, 2013
74.50
74.93
74.28
74.82
779,196
+0.24(+0.32%)
Aug 22, 2013
73.57
74.93
73.48
74.58
829,221
+1.17(+1.59%)
Aug 21, 2013
73.98
74.00
73.02
73.41
1,043,952
-0.69(-0.93%)
Aug 20, 2013
72.94
74.30
72.77
74.10
1,208,933
+1.08(+1.47%)
Aug 19, 2013
72.91
73.46
72.91
73.03
905,058
+0.07(+0.09%)
Aug 16, 2013
72.18
73.56
72.15
72.96
1,229,030
+0.61(+0.85%)
Aug 15, 2013
72.98
73.62
71.48
72.35
1,439,952
-1.21(-1.64%)
Aug 14, 2013
74.27
74.42
73.45
73.56
1,059,392
-0.92(-1.24%)
Aug 13, 2013
74.31
74.82
73.25
74.48
1,268,947
+0.45(+0.61%)
Aug 12, 2013
73.65
74.07
73.15
74.03
1,394,843
+0.05(+0.06%)
Aug 09, 2013
74.41
74.74
73.53
73.98
1,258,223
-0.22(-0.29%)
Aug 08, 2013
74.06
74.62
73.43
74.20
1,425,688
+0.80(+1.09%)
Aug 07, 2013
73.30
73.79
73.06
73.39
1,757,368
+0.06(+0.08%)
Aug 06, 2013
73.22
73.51
72.38
73.34
2,036,378
-0.08(-0.10%)
Aug 05, 2013
72.80
74.01
72.27
73.41
1,434,043
+0.51(+0.70%)
Aug 02, 2013
72.75
73.14
72.19
72.90
1,467,764
+0.03(+0.04%)
Aug 01, 2013
73.62
74.03
71.84
72.88
2,442,964
-0.53(-0.72%)
Jul 31, 2013
71.95
74.18
71.91
73.40
1,942,515
+1.30(+1.81%)
Jul 30, 2013
73.24
73.32
71.74
72.10
1,900,309
-0.71(-0.97%)
Jul 29, 2013
73.08
73.36
72.68
72.81
934,332
-0.35(-0.48%)
Jul 26, 2013
73.16
73.75
72.38
73.16
1,389,065
-0.41(-0.55%)
Jul 25, 2013
73.43
73.66
72.90
73.56
1,106,105
-0.10(-0.14%)
Jul 24, 2013
74.07
74.74
73.39
73.67
1,428,680
-0.05(-0.06%)
Jul 23, 2013
74.07
74.32
73.55
73.72
1,213,623
-0.23(-0.31%)
Jul 22, 2013
73.38
74.39
73.14
73.94
1,009,953
+0.53(+0.72%)
Jul 19, 2013
73.29
73.45
72.27
73.41
1,051,289
+0.27(+0.37%)
Jul 18, 2013
71.71
74.21
71.71
73.14
1,834,467
+1.91(+2.69%)
Jul 17, 2013
71.06
71.82
70.97
71.23
1,146,747
+0.54(+0.76%)
Jul 16, 2013
71.52
71.55
70.24
70.69
1,712,845
-0.89(-1.24%)
Jul 15, 2013
71.55
71.95
71.43
71.57
1,251,021
-0.13(-0.18%)
Jul 12, 2013
72.34
72.40
71.35
71.71
1,415,016
-0.10(-0.14%)
Jul 11, 2013
71.40
72.12
70.99
71.81
2,105,979
+1.19(+1.68%)
Jul 10, 2013
70.41
71.16
70.35
70.62
1,617,666
+0.22(+0.31%)
Jul 09, 2013
69.87
70.73
69.63
70.40
1,891,832
+0.77(+1.11%)
Jul 08, 2013
69.99
70.40
69.41
69.63
1,917,584
-0.10(-0.15%)
Jul 05, 2013
68.81
69.74
68.57
69.74
1,339,996
+0.96(+1.40%)
Jul 03, 2013
67.48
68.79
67.08
68.77
1,154,456
+0.75(+1.11%)
Jul 02, 2013
68.48
68.68
67.81
68.02
1,872,329
-0.65(-0.95%)
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
.