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
Univl Health Services
(NY:
UHS
)
176.37
-0.54 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2015
120.53
120.96
116.98
117.31
882,739
-2.96(-2.46%)
Nov 27, 2015
119.81
121.03
119.26
120.27
197,981
+0.91(+0.76%)
Nov 25, 2015
119.71
119.36
119.36
119.36
558,803
-0.54(-0.45%)
Nov 24, 2015
118.23
120.07
117.69
119.91
1,016,852
+0.88(+0.74%)
Nov 23, 2015
118.39
120.82
117.22
119.03
656,600
+0.87(+0.73%)
Nov 20, 2015
115.56
118.43
115.49
118.16
605,658
+3.30(+2.87%)
Nov 19, 2015
114.48
118.44
114.27
114.86
1,281,644
-5.17(-4.31%)
Nov 18, 2015
118.62
120.17
118.20
120.03
644,929
+1.72(+1.45%)
Nov 17, 2015
116.01
119.27
115.25
118.31
692,130
+2.34(+2.02%)
Nov 16, 2015
115.33
116.45
114.82
115.97
1,062,708
+0.45(+0.39%)
Nov 13, 2015
113.00
116.04
111.79
115.52
760,659
+2.06(+1.82%)
Nov 12, 2015
116.14
116.28
113.34
113.45
709,315
-3.08(-2.64%)
Nov 11, 2015
121.18
121.18
116.37
116.53
414,221
-4.14(-3.43%)
Nov 10, 2015
120.12
121.24
118.72
120.67
509,657
+0.64(+0.53%)
Nov 09, 2015
120.92
121.46
118.22
120.03
436,964
-1.37(-1.13%)
Nov 06, 2015
118.44
121.73
117.82
121.40
606,723
+2.85(+2.40%)
Nov 05, 2015
120.41
120.70
117.04
118.55
820,499
-2.05(-1.70%)
Nov 04, 2015
118.80
120.81
118.33
120.60
697,248
+2.11(+1.78%)
Nov 03, 2015
119.75
120.70
117.61
118.49
759,658
-2.22(-1.84%)
Nov 02, 2015
117.94
121.29
117.94
120.70
728,540
+2.94(+2.50%)
Oct 30, 2015
117.70
119.19
117.64
117.76
862,402
-0.08(-0.07%)
Oct 29, 2015
116.13
118.44
115.55
117.84
1,204,961
+1.44(+1.23%)
Oct 28, 2015
109.25
117.35
106.40
116.40
1,842,594
+4.48(+4.00%)
Oct 27, 2015
113.38
115.14
110.82
111.93
1,778,482
-1.78(-1.57%)
Oct 26, 2015
111.52
113.87
110.50
113.71
1,366,385
+1.87(+1.67%)
Oct 23, 2015
108.93
113.00
108.93
111.84
1,568,364
+4.07(+3.78%)
Oct 22, 2015
112.78
113.11
103.46
107.77
4,201,776
-13.25(-10.95%)
Oct 21, 2015
124.31
124.48
118.57
121.02
894,911
-2.59(-2.10%)
Oct 20, 2015
125.04
126.25
123.15
123.62
527,813
-1.20(-0.96%)
Oct 19, 2015
123.53
124.99
123.02
124.81
530,820
+0.90(+0.72%)
Oct 16, 2015
121.48
124.89
121.48
123.92
1,192,542
+3.12(+2.59%)
Oct 15, 2015
116.87
121.38
113.05
120.79
2,127,063
-1.02(-0.84%)
Oct 14, 2015
123.60
124.66
121.34
121.81
431,451
-1.42(-1.15%)
Oct 13, 2015
124.15
125.81
123.01
123.23
499,320
-1.46(-1.17%)
Oct 12, 2015
123.86
124.82
122.54
124.69
344,303
+0.74(+0.60%)
Oct 09, 2015
123.16
124.30
121.61
123.95
494,125
+1.02(+0.83%)
Oct 08, 2015
124.37
124.83
121.07
122.92
754,682
-2.12(-1.70%)
Oct 07, 2015
123.37
125.61
121.43
125.05
814,266
+1.68(+1.36%)
Oct 06, 2015
125.12
126.21
122.31
123.37
719,478
-2.33(-1.86%)
Oct 05, 2015
123.58
127.04
123.58
125.70
827,115
+3.03(+2.47%)
Oct 02, 2015
119.30
122.78
119.27
122.67
796,805
+0.70(+0.57%)
Oct 01, 2015
121.50
123.09
119.77
121.98
1,157,373
+1.59(+1.32%)
Sep 30, 2015
118.55
120.70
118.52
120.39
1,307,357
+3.52(+3.01%)
Sep 29, 2015
120.42
120.95
115.56
116.87
2,464,994
-3.60(-2.99%)
Sep 28, 2015
124.95
125.31
117.33
120.46
1,382,045
-4.95(-3.95%)
Sep 25, 2015
129.95
130.57
124.59
125.41
750,176
-3.43(-2.67%)
Sep 24, 2015
133.61
133.83
128.42
128.85
1,217,737
-5.51(-4.10%)
Sep 23, 2015
134.57
136.02
132.75
134.35
647,389
-0.03(-0.02%)
Sep 22, 2015
132.40
134.59
131.38
134.38
883,950
+0.32(+0.24%)
Sep 21, 2015
133.14
134.17
132.20
134.06
926,997
+1.70(+1.28%)
Sep 18, 2015
133.52
134.88
131.94
132.37
1,308,056
-1.72(-1.28%)
Sep 17, 2015
131.76
136.19
131.36
134.08
728,725
+2.59(+1.97%)
Sep 16, 2015
131.01
132.15
130.49
131.49
607,088
+0.97(+0.75%)
Sep 15, 2015
130.73
131.01
129.41
130.51
509,264
+0.05(+0.04%)
Sep 14, 2015
129.16
130.69
128.60
130.47
777,905
+1.98(+1.54%)
Sep 11, 2015
129.29
129.85
126.94
128.49
1,254,793
-1.44(-1.11%)
Sep 10, 2015
130.33
131.29
129.51
129.93
570,047
-0.33(-0.25%)
Sep 09, 2015
133.92
134.38
130.04
130.25
612,437
-2.66(-2.00%)
Sep 08, 2015
132.50
133.64
131.19
132.92
542,986
+2.68(+2.06%)
Sep 04, 2015
129.41
130.24
130.24
130.24
631,479
-0.16(-0.13%)
Sep 03, 2015
132.26
133.64
130.00
130.40
550,853
-1.11(-0.84%)
Sep 02, 2015
128.07
131.53
127.39
131.51
806,939
+4.40(+3.46%)
Sep 01, 2015
129.96
130.25
126.44
127.11
990,527
-5.17(-3.91%)
Aug 31, 2015
135.20
136.56
131.96
132.28
555,788
-3.12(-2.30%)
Aug 28, 2015
135.30
135.69
133.68
135.40
533,805
-0.48(-0.36%)
Aug 27, 2015
133.03
136.40
132.86
135.88
784,839
+3.92(+2.97%)
Aug 26, 2015
130.58
132.47
127.28
131.96
1,145,504
+4.55(+3.57%)
Aug 25, 2015
130.67
132.04
127.35
127.41
940,623
-0.65(-0.50%)
Aug 24, 2015
128.31
133.77
127.21
128.05
1,551,523
-7.56(-5.57%)
Aug 21, 2015
134.74
136.77
132.80
135.61
1,212,676
-0.43(-0.32%)
Aug 20, 2015
139.41
140.23
136.00
136.04
618,172
-4.66(-3.31%)
Aug 19, 2015
139.51
141.50
138.51
140.70
551,102
+0.50(+0.36%)
Aug 18, 2015
139.77
140.54
138.97
140.20
518,458
-0.05(-0.03%)
Aug 17, 2015
137.52
140.60
136.88
140.24
413,264
+2.32(+1.68%)
Aug 14, 2015
137.26
138.20
137.07
137.92
589,026
+0.78(+0.57%)
Aug 13, 2015
138.03
138.55
136.60
137.14
405,818
+0.18(+0.13%)
Aug 12, 2015
135.57
137.28
133.76
136.96
556,759
+0.66(+0.49%)
Aug 11, 2015
137.29
137.75
134.85
136.29
516,328
-1.81(-1.31%)
Aug 10, 2015
138.51
139.85
137.47
138.10
412,769
+0.52(+0.38%)
Aug 07, 2015
137.83
138.62
135.88
137.58
435,777
+0.21(+0.15%)
Aug 06, 2015
138.73
139.76
135.41
137.37
796,913
-1.39(-1.00%)
Aug 05, 2015
141.28
143.20
135.79
138.76
1,268,008
-2.20(-1.56%)
Aug 04, 2015
141.48
142.37
140.54
140.96
527,171
+0.42(+0.30%)
Aug 03, 2015
140.68
141.53
140.17
140.53
682,711
+0.55(+0.39%)
Jul 31, 2015
137.84
142.92
137.84
139.98
1,455,254
+3.65(+2.68%)
Jul 30, 2015
136.58
137.07
135.30
136.33
716,267
-0.84(-0.61%)
Jul 29, 2015
136.45
137.39
135.62
137.17
511,281
+0.91(+0.66%)
Jul 28, 2015
135.66
136.40
133.28
136.26
447,056
+1.04(+0.77%)
Jul 27, 2015
135.71
135.97
134.32
135.22
669,894
-0.67(-0.50%)
Jul 24, 2015
136.34
136.75
135.24
135.90
519,632
-0.77(-0.56%)
Jul 23, 2015
136.62
137.48
136.24
136.67
420,394
+0.74(+0.55%)
Jul 22, 2015
135.13
136.50
134.91
135.93
363,722
+0.74(+0.55%)
Jul 21, 2015
136.50
136.93
134.46
135.18
400,438
-1.70(-1.24%)
Jul 20, 2015
136.35
137.19
135.47
136.88
437,688
+0.75(+0.55%)
Jul 17, 2015
136.72
136.91
135.07
136.13
540,374
-0.02(-0.01%)
Jul 16, 2015
136.31
136.70
134.39
136.15
818,328
-1.14(-0.83%)
Jul 15, 2015
138.32
138.32
136.60
137.28
542,795
-0.92(-0.66%)
Jul 14, 2015
137.75
138.94
137.17
138.20
524,670
+0.37(+0.27%)
Jul 13, 2015
138.07
138.49
136.71
137.83
574,137
+1.19(+0.87%)
Jul 10, 2015
136.70
137.54
136.23
136.64
505,250
+0.84(+0.62%)
Jul 09, 2015
136.39
136.75
135.19
135.80
527,968
+0.88(+0.65%)
Jul 08, 2015
135.33
136.15
134.11
134.92
690,609
-1.61(-1.18%)
Jul 07, 2015
137.39
137.83
134.39
136.53
916,236
-0.73(-0.53%)
Jul 06, 2015
136.81
138.15
136.49
137.27
830,875
-0.29(-0.21%)
Jul 02, 2015
138.15
137.56
137.56
137.56
634,417
-0.37(-0.27%)
Jul 01, 2015
138.28
138.80
137.50
137.92
722,859
+0.95(+0.70%)
Jun 30, 2015
137.89
137.89
136.15
136.97
765,916
+0.75(+0.55%)
Jun 29, 2015
135.99
138.70
135.57
136.22
803,997
-1.32(-0.96%)
Jun 26, 2015
136.28
137.88
136.01
137.54
1,341,528
+1.84(+1.36%)
Jun 25, 2015
125.91
138.80
125.91
135.69
4,151,218
+9.74(+7.73%)
Jun 24, 2015
129.51
129.74
125.50
125.96
989,852
-3.56(-2.75%)
Jun 23, 2015
130.18
130.88
129.23
129.52
632,427
-0.77(-0.59%)
Jun 22, 2015
130.50
131.34
130.06
130.29
756,156
+0.43(+0.33%)
Jun 19, 2015
127.28
130.28
127.05
129.85
997,971
+2.52(+1.98%)
Jun 18, 2015
126.85
127.91
125.95
127.34
463,612
+0.79(+0.63%)
Jun 17, 2015
126.00
127.23
125.41
126.55
416,355
+1.19(+0.95%)
Jun 16, 2015
126.27
127.09
125.00
125.36
444,492
-1.10(-0.87%)
Jun 15, 2015
125.29
126.81
124.23
126.46
574,435
+0.93(+0.74%)
Jun 12, 2015
126.82
127.67
125.43
125.53
479,990
-2.02(-1.58%)
Jun 11, 2015
126.81
127.98
126.27
127.55
758,300
+0.95(+0.75%)
Jun 10, 2015
123.25
127.36
123.08
126.60
1,169,371
+3.76(+3.06%)
Jun 09, 2015
121.97
123.04
121.79
122.84
642,553
+0.94(+0.77%)
Jun 08, 2015
122.63
123.39
121.83
121.89
353,489
-0.94(-0.76%)
Jun 05, 2015
122.93
123.66
121.57
122.83
516,857
+0.19(+0.16%)
Jun 04, 2015
124.05
124.28
122.43
122.63
543,969
-1.81(-1.46%)
Jun 03, 2015
124.78
125.19
123.83
124.45
560,997
-0.21(-0.17%)
Jun 02, 2015
125.59
126.15
124.54
124.66
488,321
-1.64(-1.30%)
Jun 01, 2015
125.32
126.50
124.27
126.30
703,934
+1.40(+1.12%)
May 29, 2015
124.98
126.57
124.28
124.90
679,398
-0.35(-0.28%)
May 28, 2015
126.38
127.26
124.34
125.25
1,329,938
-1.62(-1.28%)
May 27, 2015
122.89
126.94
122.89
126.86
1,574,274
+4.85(+3.98%)
May 26, 2015
122.19
123.06
121.48
122.01
629,820
-0.12(-0.09%)
May 22, 2015
121.95
122.13
122.13
122.13
468,672
+0.11(+0.09%)
May 21, 2015
121.93
122.97
121.51
122.02
787,398
-0.09(-0.07%)
May 20, 2015
123.09
123.54
122.08
122.11
1,112,644
-1.09(-0.88%)
May 19, 2015
121.19
124.54
120.86
123.20
821,185
+2.07(+1.71%)
May 18, 2015
117.83
121.40
117.47
121.12
849,336
+3.38(+2.87%)
May 15, 2015
117.76
117.98
116.67
117.74
638,271
+0.13(+0.11%)
May 14, 2015
116.49
118.55
115.81
117.61
662,320
+2.18(+1.89%)
May 13, 2015
115.69
116.17
114.84
115.43
628,213
+0.30(+0.26%)
May 12, 2015
116.78
117.19
114.76
115.13
517,187
-2.50(-2.12%)
May 11, 2015
116.15
118.42
115.91
117.63
752,056
+1.45(+1.24%)
May 08, 2015
115.16
116.34
114.68
116.18
707,466
+2.06(+1.81%)
May 07, 2015
110.94
114.37
110.94
114.12
994,495
+3.01(+2.70%)
May 06, 2015
112.35
112.48
110.53
111.12
647,381
-0.87(-0.77%)
May 05, 2015
115.13
115.52
111.58
111.98
771,992
-3.00(-2.60%)
May 04, 2015
112.93
115.41
112.72
114.98
816,174
+2.48(+2.20%)
May 01, 2015
113.38
113.81
111.97
112.50
867,818
-0.14(-0.12%)
Apr 30, 2015
115.11
115.94
112.36
112.64
1,101,340
-2.66(-2.31%)
Apr 29, 2015
117.31
117.57
114.27
115.30
694,309
-2.05(-1.75%)
Apr 28, 2015
118.25
118.47
112.92
117.35
1,162,888
+1.53(+1.32%)
Apr 27, 2015
118.59
118.59
115.61
115.82
676,453
-2.35(-1.99%)
Apr 24, 2015
118.19
118.86
117.65
118.17
398,858
+0.09(+0.07%)
Apr 23, 2015
116.76
118.25
115.97
118.08
673,824
+1.47(+1.26%)
Apr 22, 2015
116.50
116.94
115.30
116.61
528,314
+0.12(+0.10%)
Apr 21, 2015
116.81
117.31
115.79
116.49
531,357
+0.02(+0.02%)
Apr 20, 2015
115.60
116.63
114.89
116.47
463,005
+1.11(+0.96%)
Apr 17, 2015
114.81
115.74
114.26
115.37
484,833
-0.19(-0.17%)
Apr 16, 2015
116.41
116.77
114.92
115.56
436,772
-1.07(-0.92%)
Apr 15, 2015
115.74
117.55
115.73
116.63
565,993
+1.87(+1.63%)
Apr 14, 2015
113.68
115.25
112.62
114.76
464,089
+0.73(+0.64%)
Apr 13, 2015
114.35
115.31
113.89
114.03
391,861
-0.05(-0.04%)
Apr 10, 2015
114.28
114.76
113.18
114.08
311,673
-0.25(-0.22%)
Apr 09, 2015
114.32
115.29
112.98
114.33
577,609
-0.27(-0.24%)
Apr 08, 2015
113.78
115.45
113.22
114.59
781,434
+1.02(+0.90%)
Apr 07, 2015
114.08
115.47
113.44
113.57
553,942
-0.18(-0.16%)
Apr 06, 2015
111.70
114.87
111.32
113.76
883,780
+1.37(+1.22%)
Apr 02, 2015
108.70
112.39
112.39
112.39
1,328,564
+3.59(+3.30%)
Apr 01, 2015
111.63
112.33
105.78
108.80
3,608,895
-4.58(-4.04%)
Mar 31, 2015
114.81
115.64
113.26
113.37
965,249
-2.18(-1.88%)
Mar 30, 2015
114.70
116.02
114.70
115.55
520,001
+1.80(+1.58%)
Mar 27, 2015
113.08
114.02
113.08
113.75
525,677
+0.73(+0.65%)
Mar 26, 2015
113.36
113.89
112.04
113.02
641,191
-0.62(-0.54%)
Mar 25, 2015
115.71
117.46
113.44
113.63
920,821
-1.94(-1.68%)
Mar 24, 2015
116.55
116.91
114.84
115.58
489,673
-1.28(-1.10%)
Mar 23, 2015
114.73
117.26
114.73
116.86
634,396
+2.48(+2.16%)
Mar 20, 2015
115.09
115.51
113.93
114.38
678,125
+0.03(+0.03%)
Mar 19, 2015
112.92
114.73
112.68
114.35
566,994
+1.39(+1.23%)
Mar 18, 2015
111.90
113.34
111.36
112.97
813,105
+1.08(+0.96%)
Mar 17, 2015
111.70
112.16
110.82
111.89
667,283
-0.03(-0.03%)
Mar 16, 2015
110.67
112.14
110.51
111.92
693,894
+2.04(+1.86%)
Mar 13, 2015
109.89
110.84
109.11
109.88
404,569
-0.38(-0.35%)
Mar 12, 2015
110.20
110.99
109.68
110.26
774,885
+0.54(+0.49%)
Mar 11, 2015
109.11
110.84
108.60
109.72
552,107
+0.91(+0.83%)
Mar 10, 2015
108.29
109.90
107.61
108.82
621,704
-0.53(-0.48%)
Mar 09, 2015
110.02
110.30
108.86
109.35
625,514
-0.50(-0.46%)
Mar 06, 2015
110.24
111.84
109.61
109.85
570,645
-0.80(-0.72%)
Mar 05, 2015
111.49
112.55
109.36
110.65
659,232
-0.84(-0.75%)
Mar 04, 2015
108.30
113.99
107.61
111.48
1,467,782
+2.91(+2.68%)
Mar 03, 2015
109.68
110.05
107.73
108.58
594,047
-1.69(-1.54%)
Mar 02, 2015
109.17
113.28
108.71
110.27
907,627
+1.10(+1.01%)
Feb 27, 2015
108.34
110.65
108.16
109.17
926,747
+0.83(+0.76%)
Feb 26, 2015
105.00
108.90
104.54
108.34
1,155,547
+3.27(+3.12%)
Feb 25, 2015
104.42
105.50
103.60
105.07
429,460
+0.64(+0.62%)
Feb 24, 2015
104.30
105.79
103.97
104.42
684,401
+0.12(+0.12%)
Feb 23, 2015
103.79
104.73
103.22
104.30
1,064,955
+0.50(+0.48%)
Feb 20, 2015
103.22
104.24
102.01
103.80
711,063
+0.66(+0.64%)
Feb 19, 2015
102.87
103.85
102.58
103.14
286,615
+0.22(+0.21%)
Feb 18, 2015
102.95
103.41
101.94
102.91
317,801
+0.15(+0.15%)
Feb 17, 2015
100.84
102.76
100.56
102.76
417,129
+1.79(+1.77%)
Feb 13, 2015
99.89
100.97
100.97
100.97
849,975
+0.81(+0.81%)
Feb 12, 2015
102.38
102.58
99.56
100.16
1,001,417
-1.96(-1.92%)
Feb 11, 2015
101.71
102.65
101.24
102.12
385,511
+0.05(+0.05%)
Feb 10, 2015
100.92
102.35
100.19
102.08
664,324
+2.17(+2.18%)
Feb 09, 2015
100.80
101.02
99.39
99.90
448,045
-1.13(-1.11%)
Feb 06, 2015
102.24
102.71
100.65
101.03
469,319
-0.80(-0.78%)
Feb 05, 2015
101.15
102.30
101.15
101.83
446,235
+0.57(+0.56%)
Feb 04, 2015
100.42
102.19
99.60
101.26
615,133
+0.36(+0.35%)
Feb 03, 2015
98.49
101.67
98.33
100.90
915,681
+1.66(+1.67%)
Feb 02, 2015
98.98
99.77
97.38
99.25
881,444
+0.59(+0.59%)
Jan 30, 2015
100.64
100.83
98.49
98.66
614,192
-2.80(-2.76%)
Jan 29, 2015
102.16
102.26
99.49
101.46
918,552
-0.23(-0.23%)
Jan 28, 2015
103.25
103.34
101.56
101.69
862,238
-1.12(-1.09%)
Jan 27, 2015
102.94
103.94
102.58
102.81
630,835
-0.96(-0.93%)
Jan 26, 2015
103.46
103.86
101.32
103.77
1,151,499
+1.28(+1.25%)
Jan 23, 2015
106.02
106.74
102.39
102.49
1,202,952
-3.71(-3.50%)
Jan 22, 2015
104.56
106.67
103.63
106.20
653,382
+2.00(+1.92%)
Jan 21, 2015
102.51
104.85
102.01
104.20
692,244
+1.12(+1.08%)
Jan 20, 2015
104.42
104.88
102.14
103.09
979,498
-1.05(-1.01%)
Jan 16, 2015
101.34
104.28
101.32
104.14
1,013,754
+2.46(+2.42%)
Jan 15, 2015
100.37
102.11
99.47
101.67
879,501
+1.30(+1.29%)
Jan 14, 2015
101.23
101.23
98.69
100.37
1,218,363
-1.87(-1.83%)
Jan 13, 2015
103.26
103.81
100.61
102.24
1,309,983
+0.01(+0.01%)
Jan 12, 2015
109.20
109.33
102.11
102.23
1,207,546
-6.36(-5.86%)
Jan 09, 2015
109.05
109.32
108.03
108.59
776,653
-0.28(-0.26%)
Jan 08, 2015
108.40
109.19
107.87
108.87
1,052,928
+1.11(+1.03%)
Jan 07, 2015
106.14
107.80
105.64
107.76
950,349
+3.13(+2.99%)
Jan 06, 2015
104.43
105.89
103.98
104.64
1,070,845
+0.04(+0.04%)
Jan 05, 2015
106.25
106.96
103.69
104.60
835,414
-2.18(-2.05%)
Jan 02, 2015
107.82
108.29
105.60
106.78
655,738
-0.28(-0.26%)
Dec 31, 2014
107.65
107.06
107.06
107.06
1,071,121
-0.24(-0.22%)
Dec 30, 2014
107.17
108.12
106.66
107.30
608,823
-0.11(-0.11%)
Dec 29, 2014
107.73
108.18
107.13
107.42
644,998
-0.66(-0.61%)
Dec 26, 2014
107.77
108.50
107.61
108.08
504,869
+0.43(+0.40%)
Dec 24, 2014
106.82
107.65
107.65
107.65
277,367
+0.95(+0.89%)
Dec 23, 2014
106.88
107.18
106.26
106.70
703,742
+0.21(+0.20%)
Dec 22, 2014
105.77
106.61
105.40
106.48
491,268
+0.76(+0.72%)
Dec 19, 2014
105.97
106.40
105.26
105.72
1,283,950
+0.19(+0.18%)
Dec 18, 2014
102.74
105.53
102.58
105.53
736,977
+3.92(+3.85%)
Dec 17, 2014
100.65
102.07
99.81
101.61
1,068,078
+1.18(+1.18%)
Dec 16, 2014
101.99
103.26
100.31
100.43
870,613
-2.00(-1.95%)
Dec 15, 2014
102.74
103.92
100.99
102.43
973,384
-0.18(-0.18%)
Dec 12, 2014
103.12
105.25
102.56
102.62
1,214,554
-1.45(-1.40%)
Dec 11, 2014
103.03
104.88
102.70
104.07
443,290
+1.67(+1.64%)
Dec 10, 2014
102.90
103.10
101.57
102.39
841,727
-0.86(-0.83%)
Dec 09, 2014
103.07
103.33
101.84
103.25
532,110
-0.94(-0.91%)
Dec 08, 2014
103.77
106.04
103.25
104.19
738,367
+0.75(+0.73%)
Dec 05, 2014
103.10
104.08
102.62
103.44
890,472
+0.56(+0.54%)
Dec 04, 2014
101.74
103.67
101.29
102.89
687,275
+1.02(+1.00%)
Dec 03, 2014
100.35
101.89
100.35
101.86
611,132
+1.46(+1.46%)
Dec 02, 2014
99.66
100.78
99.53
100.40
467,809
+0.44(+0.44%)
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
.