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
)
420.57
+0.41 (+0.10%)
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 (%)
Sep 30, 2016
155.31
156.43
155.18
155.87
5,099,676
+1.33(+0.86%)
Sep 29, 2016
155.90
156.41
154.05
154.54
3,957,701
-1.60(-1.03%)
Sep 28, 2016
155.51
156.25
154.79
156.14
7,283,142
+0.94(+0.61%)
Sep 27, 2016
153.99
155.32
153.70
155.20
4,354,273
+1.06(+0.69%)
Sep 26, 2016
154.78
154.82
153.99
154.14
3,095,547
-1.42(-0.92%)
Sep 23, 2016
156.40
156.50
155.45
155.56
2,042,215
-1.06(-0.67%)
Sep 22, 2016
156.62
157.13
156.33
156.62
2,724,674
+0.85(+0.55%)
Sep 21, 2016
154.91
155.92
154.31
155.76
5,272,866
+1.37(+0.89%)
Sep 20, 2016
155.04
155.24
154.37
154.39
2,342,715
+0.06(+0.04%)
Sep 19, 2016
155.10
155.47
154.07
154.33
2,649,610
+0.01(+0.01%)
Sep 16, 2016
154.78
154.78
153.87
154.32
3,335,462
-0.80(-0.51%)
Sep 15, 2016
153.51
155.43
153.39
155.12
4,682,956
+1.56(+1.01%)
Sep 14, 2016
153.91
154.68
153.21
153.56
3,512,697
-0.31(-0.20%)
Sep 13, 2016
154.95
155.17
153.52
153.88
8,785,307
-2.13(-1.36%)
Sep 12, 2016
153.27
156.30
153.14
156.01
8,290,567
+2.03(+1.32%)
Sep 09, 2016
156.24
156.39
153.97
153.97
9,684,682
-3.33(-2.12%)
Sep 08, 2016
157.18
157.55
157.01
157.30
2,619,972
-0.43(-0.27%)
Sep 07, 2016
157.77
157.79
157.27
157.73
2,119,114
+0.00(+0.00%)
Sep 06, 2016
157.55
157.87
156.99
157.73
2,528,878
+0.39(+0.25%)
Sep 02, 2016
157.40
157.33
157.33
157.33
3,116,911
+0.65(+0.41%)
Sep 01, 2016
156.37
156.84
155.67
156.69
3,529,445
+0.14(+0.09%)
Aug 31, 2016
156.81
156.91
155.98
156.55
2,204,596
-0.49(-0.31%)
Aug 30, 2016
157.39
157.58
156.62
157.04
2,192,984
-0.27(-0.17%)
Aug 29, 2016
156.46
157.49
156.46
157.31
2,619,887
+0.86(+0.55%)
Aug 26, 2016
157.13
157.91
155.87
156.45
3,998,952
-0.47(-0.30%)
Aug 25, 2016
156.84
157.28
156.69
156.92
2,391,017
-0.25(-0.16%)
Aug 24, 2016
157.50
157.62
156.84
157.16
2,212,295
-0.55(-0.35%)
Aug 23, 2016
158.05
158.41
157.67
157.71
1,936,462
+0.15(+0.10%)
Aug 22, 2016
157.41
157.89
156.99
157.56
3,704,332
-0.17(-0.11%)
Aug 19, 2016
157.71
158.00
157.22
157.73
2,782,822
-0.31(-0.20%)
Aug 18, 2016
157.72
158.09
157.51
158.04
3,032,125
+0.20(+0.13%)
Aug 17, 2016
157.55
157.94
156.97
157.83
3,480,880
+0.29(+0.18%)
Aug 16, 2016
157.89
158.06
157.51
157.54
1,902,633
-0.64(-0.41%)
Aug 15, 2016
158.09
158.49
158.03
158.19
1,841,417
+0.53(+0.33%)
Aug 12, 2016
157.87
157.96
157.34
157.66
2,965,208
-0.34(-0.22%)
Aug 11, 2016
157.49
158.24
157.41
158.00
2,580,630
+1.00(+0.64%)
Aug 10, 2016
157.24
157.56
156.76
157.00
1,908,231
-0.19(-0.12%)
Aug 09, 2016
157.22
157.63
156.95
157.20
2,244,824
+0.06(+0.04%)
Aug 08, 2016
157.32
157.49
156.92
157.14
2,448,231
+0.02(+0.01%)
Aug 05, 2016
156.39
157.14
155.57
157.12
4,937,667
+1.54(+0.99%)
Aug 04, 2016
155.63
155.96
155.33
155.58
2,792,798
+0.08(+0.05%)
Aug 03, 2016
155.08
155.57
154.96
155.51
3,546,488
+0.33(+0.21%)
Aug 02, 2016
155.80
155.95
154.62
155.18
6,059,950
-0.76(-0.49%)
Aug 01, 2016
156.35
156.49
155.53
155.94
3,886,052
-0.22(-0.14%)
Jul 29, 2016
155.92
156.47
155.66
156.16
4,960,777
-0.21(-0.14%)
Jul 28, 2016
156.29
156.61
155.64
156.37
3,419,175
-0.17(-0.11%)
Jul 27, 2016
157.02
157.14
156.14
156.54
4,889,292
-0.02(-0.01%)
Jul 26, 2016
156.57
156.92
155.80
156.56
5,593,732
-0.18(-0.11%)
Jul 25, 2016
157.13
157.15
156.37
156.74
2,731,446
-0.59(-0.38%)
Jul 22, 2016
156.90
157.38
156.69
157.33
3,629,591
+0.45(+0.29%)
Jul 21, 2016
157.36
157.52
156.51
156.88
3,345,920
-0.68(-0.43%)
Jul 20, 2016
157.66
157.81
157.24
157.56
2,541,222
+0.31(+0.19%)
Jul 19, 2016
156.91
157.25
156.75
157.25
2,412,681
+0.29(+0.18%)
Jul 18, 2016
156.75
157.22
156.65
156.97
2,516,945
+0.17(+0.11%)
Jul 15, 2016
157.20
157.32
156.43
156.80
4,524,423
+0.05(+0.03%)
Jul 14, 2016
156.84
157.01
156.42
156.75
3,956,270
+1.15(+0.74%)
Jul 13, 2016
155.67
155.77
155.13
155.60
2,820,706
+0.18(+0.11%)
Jul 12, 2016
155.10
155.62
154.90
155.42
3,690,874
+1.08(+0.70%)
Jul 11, 2016
154.12
154.85
154.06
154.34
2,783,122
+0.69(+0.45%)
Jul 08, 2016
152.56
153.87
151.52
153.65
6,109,029
+2.13(+1.40%)
Jul 07, 2016
151.83
152.31
150.89
151.52
2,764,745
-0.16(-0.11%)
Jul 06, 2016
150.52
151.78
149.97
151.68
6,366,349
+0.65(+0.43%)
Jul 05, 2016
151.34
151.43
150.56
151.03
3,814,524
-0.93(-0.61%)
Jul 01, 2016
151.51
151.96
151.96
151.96
4,717,730
+0.26(+0.17%)
Jun 30, 2016
150.05
151.77
149.89
151.70
5,976,219
+2.00(+1.34%)
Jun 29, 2016
148.44
149.85
148.31
149.70
6,581,755
+2.39(+1.62%)
Jun 28, 2016
146.49
147.34
145.94
147.31
6,657,932
+2.22(+1.53%)
Jun 27, 2016
146.17
146.17
144.39
145.09
9,073,163
-2.17(-1.47%)
Jun 24, 2016
147.93
149.73
146.87
147.26
13,425,476
-5.13(-3.36%)
Jun 23, 2016
151.72
152.40
151.42
152.39
3,460,223
+1.90(+1.26%)
Jun 22, 2016
151.05
151.66
150.37
150.49
3,497,717
-0.41(-0.28%)
Jun 21, 2016
150.95
151.30
150.62
150.90
2,188,421
+0.22(+0.15%)
Jun 20, 2016
151.19
151.90
150.65
150.68
3,490,699
+1.08(+0.73%)
Jun 17, 2016
150.13
150.13
148.96
149.60
3,242,535
-0.50(-0.33%)
Jun 16, 2016
148.63
150.27
147.84
150.09
6,589,268
+0.75(+0.50%)
Jun 15, 2016
149.92
150.41
149.18
149.34
2,920,435
-0.20(-0.14%)
Jun 14, 2016
149.71
150.06
148.86
149.54
4,307,566
-0.46(-0.31%)
Jun 13, 2016
150.55
151.40
150.01
150.01
6,043,242
-1.14(-0.76%)
Jun 10, 2016
151.14
151.60
150.65
151.15
4,878,976
-0.99(-0.65%)
Jun 09, 2016
151.71
152.28
151.51
152.14
2,532,210
-0.15(-0.10%)
Jun 08, 2016
151.96
152.39
151.85
152.29
2,025,756
+0.58(+0.38%)
Jun 07, 2016
151.78
152.23
151.68
151.72
1,858,929
+0.17(+0.11%)
Jun 06, 2016
150.97
151.78
150.90
151.55
3,216,237
+0.95(+0.63%)
Jun 03, 2016
150.44
150.80
149.58
150.60
5,163,487
-0.19(-0.12%)
Jun 02, 2016
149.96
150.81
149.69
150.79
2,323,345
+0.47(+0.31%)
Jun 01, 2016
149.69
150.53
149.32
150.32
2,933,594
+0.07(+0.05%)
May 31, 2016
151.38
151.38
149.81
150.25
2,831,363
-0.72(-0.48%)
May 27, 2016
150.74
150.97
150.97
150.97
1,925,186
+0.36(+0.24%)
May 26, 2016
150.97
151.13
150.40
150.62
2,675,754
-0.17(-0.11%)
May 25, 2016
150.13
151.18
150.09
150.79
3,221,729
+1.20(+0.80%)
May 24, 2016
148.66
149.90
148.56
149.59
3,306,836
+1.76(+1.19%)
May 23, 2016
147.88
148.29
147.68
147.83
2,043,247
+0.02(+0.01%)
May 20, 2016
147.78
148.47
147.60
147.81
3,251,007
+0.59(+0.40%)
May 19, 2016
147.45
147.66
146.37
147.22
6,040,287
-0.80(-0.54%)
May 18, 2016
147.56
148.95
147.10
148.03
4,863,652
+0.06(+0.04%)
May 17, 2016
149.10
149.38
147.43
147.97
3,974,100
-1.43(-0.96%)
May 16, 2016
148.08
149.77
147.98
149.40
2,839,666
+1.50(+1.01%)
May 13, 2016
149.10
149.62
147.71
147.90
3,959,038
-1.63(-1.09%)
May 12, 2016
149.86
150.12
148.67
149.53
3,007,417
+0.10(+0.07%)
May 11, 2016
150.61
150.81
149.40
149.43
3,200,006
-1.60(-1.06%)
May 10, 2016
149.79
151.09
149.72
151.03
3,401,308
+1.87(+1.25%)
May 09, 2016
149.39
149.82
148.86
149.16
2,279,231
-0.30(-0.20%)
May 06, 2016
148.08
149.52
148.07
149.47
3,489,220
+0.76(+0.51%)
May 05, 2016
149.04
149.37
148.34
148.71
2,110,507
+0.10(+0.07%)
May 04, 2016
148.66
149.36
148.25
148.61
4,088,521
-0.83(-0.55%)
May 03, 2016
149.59
149.88
148.74
149.43
5,508,314
-1.18(-0.78%)
May 02, 2016
150.09
150.79
149.61
150.61
2,922,188
+0.94(+0.63%)
Apr 29, 2016
149.52
149.96
148.58
149.68
6,520,929
-0.51(-0.34%)
Apr 28, 2016
150.92
151.84
149.80
150.19
4,212,550
-1.73(-1.14%)
Apr 27, 2016
150.97
152.26
150.86
151.92
4,230,036
+0.51(+0.34%)
Apr 26, 2016
151.57
151.93
150.96
151.41
2,657,060
+0.08(+0.06%)
Apr 25, 2016
151.06
151.36
150.30
151.32
2,948,290
-0.30(-0.20%)
Apr 22, 2016
151.38
151.78
150.76
151.62
2,860,011
+0.17(+0.11%)
Apr 21, 2016
152.25
152.45
151.22
151.46
3,274,977
-0.89(-0.58%)
Apr 20, 2016
151.71
152.91
151.71
152.34
3,119,005
+0.36(+0.24%)
Apr 19, 2016
151.83
152.36
151.36
151.98
3,550,141
+0.46(+0.30%)
Apr 18, 2016
150.13
151.56
150.11
151.52
3,050,510
+0.93(+0.62%)
Apr 15, 2016
150.86
150.98
150.37
150.60
4,508,553
-0.25(-0.17%)
Apr 14, 2016
150.78
151.18
150.54
150.85
4,380,715
+0.16(+0.11%)
Apr 13, 2016
149.91
150.77
149.88
150.69
6,411,175
+1.54(+1.03%)
Apr 12, 2016
148.00
149.31
147.69
149.15
4,260,365
+1.39(+0.94%)
Apr 11, 2016
148.33
149.22
147.73
147.76
3,844,237
-0.19(-0.13%)
Apr 08, 2016
148.44
148.91
147.48
147.94
3,046,072
+0.31(+0.21%)
Apr 07, 2016
148.04
148.42
147.12
147.63
6,235,655
-1.47(-0.99%)
Apr 06, 2016
148.11
149.15
147.59
149.10
4,851,394
+1.03(+0.69%)
Apr 05, 2016
148.30
149.04
147.87
148.08
6,458,644
-1.09(-0.73%)
Apr 04, 2016
149.60
149.81
148.97
149.17
2,753,200
-0.50(-0.34%)
Apr 01, 2016
147.99
149.79
147.73
149.68
4,791,220
+0.91(+0.61%)
Mar 31, 2016
149.01
149.32
148.59
148.77
3,746,137
-0.21(-0.14%)
Mar 30, 2016
149.16
149.62
148.66
148.98
4,580,662
+0.69(+0.47%)
Mar 29, 2016
146.96
148.38
146.60
148.29
6,627,967
+0.80(+0.54%)
Mar 28, 2016
147.50
147.88
147.10
147.49
3,679,399
+0.15(+0.10%)
Mar 24, 2016
146.42
147.34
147.34
147.34
6,061,288
+0.11(+0.07%)
Mar 23, 2016
147.57
147.85
147.05
147.23
5,980,975
-0.75(-0.51%)
Mar 22, 2016
147.64
148.45
147.51
147.98
4,725,404
-0.26(-0.18%)
Mar 21, 2016
147.91
148.41
147.60
148.24
3,424,336
+0.27(+0.18%)
Mar 18, 2016
147.62
148.19
147.43
147.97
6,069,757
+0.95(+0.64%)
Mar 17, 2016
145.78
147.42
145.46
147.02
4,842,202
+1.23(+0.85%)
Mar 16, 2016
144.73
146.18
144.69
145.79
4,228,367
+0.70(+0.48%)
Mar 15, 2016
144.22
145.10
143.98
145.09
2,892,846
+0.19(+0.13%)
Mar 14, 2016
144.30
145.30
144.30
144.90
3,163,156
+0.15(+0.10%)
Mar 11, 2016
144.10
144.84
144.06
144.74
4,371,879
+1.82(+1.28%)
Mar 10, 2016
143.43
144.05
141.44
142.92
5,789,780
+0.03(+0.02%)
Mar 09, 2016
143.21
143.37
142.48
142.89
4,262,361
+0.34(+0.24%)
Mar 08, 2016
142.70
143.51
142.21
142.55
3,366,849
-0.84(-0.59%)
Mar 07, 2016
142.34
143.65
142.28
143.39
3,847,905
+0.50(+0.35%)
Mar 04, 2016
142.47
143.33
141.96
142.89
4,194,255
+0.56(+0.40%)
Mar 03, 2016
141.80
142.36
141.29
142.32
3,530,802
+0.39(+0.27%)
Mar 02, 2016
141.21
141.97
140.83
141.94
3,693,909
+0.31(+0.22%)
Mar 01, 2016
139.52
141.68
139.26
141.63
4,654,925
+2.99(+2.16%)
Feb 29, 2016
139.64
140.53
138.63
138.63
4,139,748
-1.11(-0.79%)
Feb 26, 2016
141.05
141.15
139.61
139.74
4,519,192
-0.47(-0.34%)
Feb 25, 2016
138.69
140.21
138.16
140.21
6,260,463
+1.82(+1.32%)
Feb 24, 2016
137.95
138.58
135.70
138.39
9,520,211
+0.44(+0.32%)
Feb 23, 2016
139.18
139.31
137.69
137.95
7,200,682
-1.50(-1.08%)
Feb 22, 2016
138.96
139.89
138.78
139.46
4,105,475
+1.88(+1.37%)
Feb 19, 2016
137.14
137.67
136.64
137.57
5,545,602
-0.17(-0.13%)
Feb 18, 2016
138.43
138.53
137.56
137.75
6,192,191
-0.34(-0.25%)
Feb 17, 2016
136.84
138.37
136.75
138.09
6,668,152
+2.29(+1.68%)
Feb 16, 2016
135.44
135.88
134.48
135.81
6,506,807
+1.86(+1.39%)
Feb 12, 2016
132.42
133.95
133.95
133.95
8,447,626
+2.66(+2.03%)
Feb 11, 2016
131.28
132.31
130.00
131.28
17,673,210
-2.17(-1.63%)
Feb 10, 2016
134.78
135.89
133.32
133.45
9,785,854
-0.71(-0.53%)
Feb 09, 2016
132.74
135.19
132.72
134.16
13,672,282
-0.09(-0.07%)
Feb 08, 2016
134.06
134.64
132.33
134.26
15,973,537
-1.33(-0.98%)
Feb 05, 2016
137.21
137.32
134.99
135.59
9,904,083
-1.84(-1.34%)
Feb 04, 2016
136.32
137.98
136.12
137.43
13,992,207
+0.79(+0.58%)
Feb 03, 2016
135.99
137.10
133.53
136.64
17,009,744
+1.50(+1.11%)
Feb 02, 2016
136.22
136.22
134.75
135.15
9,434,951
-2.45(-1.78%)
Feb 01, 2016
136.80
138.13
136.33
137.60
8,331,792
-0.02(-0.02%)
Jan 29, 2016
135.31
137.67
135.08
137.62
7,384,385
+3.23(+2.40%)
Jan 28, 2016
134.53
134.72
132.68
134.39
10,280,689
+1.01(+0.76%)
Jan 27, 2016
134.44
135.83
132.80
133.38
12,065,132
-1.88(-1.39%)
Jan 26, 2016
133.55
135.40
133.54
135.25
7,099,946
+2.38(+1.79%)
Jan 25, 2016
134.31
134.57
132.85
132.88
6,899,765
-1.75(-1.30%)
Jan 22, 2016
134.73
135.00
133.65
134.63
8,826,900
+1.83(+1.38%)
Jan 21, 2016
132.13
134.21
131.35
132.79
20,029,650
+0.83(+0.63%)
Jan 20, 2016
131.66
133.03
129.26
131.96
19,611,606
-2.02(-1.51%)
Jan 19, 2016
135.18
135.32
132.97
133.98
12,217,568
+0.28(+0.21%)
Jan 15, 2016
133.34
133.70
133.70
133.70
23,850,062
-3.20(-2.34%)
Jan 14, 2016
135.58
137.82
134.40
136.90
17,613,890
+1.87(+1.39%)
Jan 13, 2016
138.53
138.78
134.79
135.02
19,544,334
-3.01(-2.18%)
Jan 12, 2016
138.24
138.73
136.45
138.04
12,239,965
+0.94(+0.68%)
Jan 11, 2016
137.38
137.66
135.69
137.10
14,761,189
+0.49(+0.36%)
Jan 08, 2016
138.88
139.24
136.40
136.60
14,951,990
-1.44(-1.04%)
Jan 07, 2016
138.88
140.54
137.64
138.04
18,395,904
-3.33(-2.36%)
Jan 06, 2016
141.36
142.24
140.60
141.38
10,411,437
-2.05(-1.43%)
Jan 05, 2016
143.68
143.72
142.40
143.43
11,243,068
+0.08(+0.06%)
Jan 04, 2016
143.14
143.37
141.72
143.34
17,145,688
-2.26(-1.55%)
Dec 31, 2015
146.52
145.60
145.60
145.60
6,899,077
-1.52(-1.03%)
Dec 30, 2015
147.76
147.89
146.97
147.12
3,476,164
-0.99(-0.67%)
Dec 29, 2015
147.44
148.33
147.28
148.10
7,342,768
+1.67(+1.14%)
Dec 28, 2015
146.02
146.56
145.71
146.43
3,503,928
-0.20(-0.14%)
Dec 24, 2015
147.00
146.63
146.63
146.63
2,109,253
-0.49(-0.34%)
Dec 23, 2015
146.63
147.13
146.25
147.12
7,713,154
+1.51(+1.03%)
Dec 22, 2015
144.86
145.84
144.09
145.62
7,172,689
+1.47(+1.02%)
Dec 21, 2015
144.17
144.41
143.02
144.15
7,727,098
+1.05(+0.73%)
Dec 18, 2015
145.48
145.53
143.01
143.10
13,080,316
-3.09(-2.11%)
Dec 17, 2015
148.74
148.77
146.20
146.19
10,174,236
-2.12(-1.43%)
Dec 16, 2015
147.30
148.61
146.08
148.31
13,512,201
+1.82(+1.24%)
Dec 15, 2015
146.03
147.32
146.03
146.49
9,628,674
+1.30(+0.90%)
Dec 14, 2015
144.41
145.23
143.20
145.19
14,741,544
+0.98(+0.68%)
Dec 11, 2015
144.98
145.58
143.98
144.21
10,654,907
-2.63(-1.79%)
Dec 10, 2015
146.25
147.88
145.98
146.84
6,722,905
+0.74(+0.51%)
Dec 09, 2015
146.47
148.41
145.34
146.10
11,432,703
-0.65(-0.44%)
Dec 08, 2015
146.67
147.66
146.04
146.75
8,248,950
-1.31(-0.88%)
Dec 07, 2015
148.63
148.68
147.29
148.06
6,763,850
-0.90(-0.60%)
Dec 04, 2015
146.31
149.18
146.22
148.96
7,489,249
+3.00(+2.05%)
Dec 03, 2015
148.33
148.48
145.49
145.96
8,390,171
-2.05(-1.39%)
Dec 02, 2015
149.14
149.48
147.84
148.02
8,895,123
-1.27(-0.85%)
Dec 01, 2015
148.54
149.36
148.31
149.29
7,254,098
+1.32(+0.89%)
Nov 30, 2015
148.72
148.88
147.88
147.97
4,283,318
-0.56(-0.38%)
Nov 27, 2015
148.44
148.76
148.08
148.53
3,447,457
-0.02(-0.02%)
Nov 25, 2015
148.62
148.55
148.55
148.55
2,667,906
-0.04(-0.03%)
Nov 24, 2015
147.50
148.95
147.46
148.59
5,234,106
+0.20(+0.13%)
Nov 23, 2015
148.51
149.01
148.03
148.39
3,110,104
-0.27(-0.18%)
Nov 20, 2015
148.75
149.42
148.33
148.66
9,258,785
+0.81(+0.55%)
Nov 19, 2015
147.45
148.17
147.42
147.85
6,554,625
-0.06(-0.04%)
Nov 18, 2015
146.20
148.00
146.19
147.91
7,513,600
+2.14(+1.47%)
Nov 17, 2015
146.13
146.67
145.43
145.77
7,940,605
+0.12(+0.08%)
Nov 16, 2015
143.55
145.68
143.26
145.65
6,022,758
+2.01(+1.40%)
Nov 13, 2015
144.86
145.26
143.59
143.65
9,626,540
-1.71(-1.18%)
Nov 12, 2015
146.54
146.76
145.29
145.36
7,406,365
-2.11(-1.43%)
Nov 11, 2015
148.27
148.33
147.39
147.47
3,436,885
-0.47(-0.32%)
Nov 10, 2015
147.28
148.01
147.07
147.95
5,813,018
+0.30(+0.20%)
Nov 09, 2015
148.55
148.63
147.07
147.65
9,567,299
-1.43(-0.96%)
Nov 06, 2015
148.54
149.10
147.89
149.08
9,183,953
+0.42(+0.28%)
Nov 05, 2015
148.75
149.17
147.91
148.66
6,017,964
-0.01(-0.01%)
Nov 04, 2015
149.44
149.45
148.29
148.67
8,255,568
-0.35(-0.23%)
Nov 03, 2015
148.06
149.46
147.96
149.02
5,148,672
+0.79(+0.53%)
Nov 02, 2015
147.19
148.37
147.07
148.23
5,020,687
+1.36(+0.92%)
Oct 30, 2015
147.83
147.99
146.84
146.87
7,843,686
-0.74(-0.50%)
Oct 29, 2015
147.32
147.89
147.03
147.62
5,680,037
-0.25(-0.17%)
Oct 28, 2015
146.47
147.86
145.93
147.86
8,830,056
+1.67(+1.14%)
Oct 27, 2015
145.91
146.62
145.83
146.19
5,641,656
-0.29(-0.20%)
Oct 26, 2015
146.67
146.85
146.36
146.48
4,560,412
-0.29(-0.20%)
Oct 23, 2015
146.47
147.00
145.94
146.77
9,184,042
+1.31(+0.90%)
Oct 22, 2015
143.60
145.56
143.53
145.47
10,277,077
+2.76(+1.94%)
Oct 21, 2015
143.50
143.93
142.58
142.71
6,971,221
-0.44(-0.31%)
Oct 20, 2015
142.80
143.46
142.50
143.15
4,975,916
-0.09(-0.06%)
Oct 19, 2015
142.54
143.25
142.34
143.24
5,839,615
+0.20(+0.14%)
Oct 16, 2015
142.67
143.10
142.16
143.04
10,038,209
+0.53(+0.37%)
Oct 15, 2015
140.91
142.50
140.73
142.50
11,585,512
+1.87(+1.33%)
Oct 14, 2015
141.82
142.20
140.34
140.63
6,520,356
-1.31(-0.92%)
Oct 13, 2015
141.62
142.72
141.52
141.94
7,104,088
-0.44(-0.31%)
Oct 12, 2015
142.01
142.43
141.80
142.38
3,409,146
+0.34(+0.24%)
Oct 09, 2015
141.92
142.21
141.49
142.04
6,018,327
+0.32(+0.23%)
Oct 08, 2015
140.30
141.96
140.10
141.72
9,810,263
+1.18(+0.84%)
Oct 07, 2015
140.24
140.97
139.31
140.53
10,613,922
+1.05(+0.75%)
Oct 06, 2015
139.53
140.10
139.12
139.49
8,006,907
+0.09(+0.07%)
Oct 05, 2015
137.86
139.56
137.66
139.39
7,621,657
+2.50(+1.82%)
Oct 02, 2015
133.38
136.90
133.03
136.90
14,279,182
+1.74(+1.29%)
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
.