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
SPDR GOLD
(NY:
GLD
)
215.30
-1.27 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2014
124.19
125.05
123.82
124.22
10,331,440
-0.64(-0.51%)
Apr 29, 2014
124.95
125.38
124.65
124.86
5,237,668
-0.02(-0.02%)
Apr 28, 2014
125.30
125.34
124.45
124.88
4,894,800
-0.55(-0.44%)
Apr 25, 2014
125.18
125.71
125.07
125.43
7,025,124
+0.87(+0.70%)
Apr 24, 2014
122.87
125.12
122.84
124.56
8,753,708
+0.80(+0.65%)
Apr 23, 2014
123.70
123.94
123.38
123.76
3,734,836
-0.02(-0.02%)
Apr 22, 2014
124.15
124.16
122.92
123.78
6,895,552
-0.46(-0.37%)
Apr 21, 2014
124.07
124.33
123.76
124.24
6,571,091
-0.51(-0.41%)
Apr 17, 2014
125.38
124.75
124.75
124.75
5,901,900
-0.79(-0.63%)
Apr 16, 2014
125.37
125.57
125.03
125.54
4,070,948
+0.05(+0.04%)
Apr 15, 2014
124.79
125.70
124.60
125.49
9,965,848
-2.36(-1.85%)
Apr 14, 2014
127.80
128.25
127.62
127.85
6,676,180
+0.92(+0.72%)
Apr 11, 2014
127.04
127.23
126.86
126.93
4,699,538
-0.08(-0.06%)
Apr 10, 2014
126.95
127.37
126.82
127.01
5,001,362
+0.69(+0.55%)
Apr 09, 2014
125.46
126.72
125.33
126.32
5,305,538
+0.23(+0.18%)
Apr 08, 2014
126.34
126.34
125.90
126.09
6,938,407
+1.18(+0.94%)
Apr 07, 2014
125.07
125.47
124.84
124.91
3,959,569
-0.66(-0.53%)
Apr 04, 2014
125.20
125.96
124.86
125.57
7,278,979
+1.65(+1.33%)
Apr 03, 2014
123.75
124.26
123.59
123.92
3,658,503
-0.40(-0.32%)
Apr 02, 2014
124.41
124.75
124.19
124.32
4,904,008
+0.93(+0.75%)
Apr 01, 2014
123.71
123.85
123.11
123.39
5,990,661
-0.22(-0.18%)
Mar 31, 2014
124.52
124.79
123.57
123.61
12,365,486
-0.95(-0.76%)
Mar 28, 2014
124.23
124.96
123.88
124.56
7,253,673
-0.03(-0.02%)
Mar 27, 2014
125.06
125.29
124.21
124.59
7,301,442
-0.82(-0.65%)
Mar 26, 2014
126.41
126.38
125.13
125.41
8,568,314
-1.00(-0.79%)
Mar 25, 2014
126.44
126.82
126.24
126.41
6,564,073
+0.23(+0.18%)
Mar 24, 2014
126.87
127.14
126.03
126.18
13,049,604
-2.29(-1.78%)
Mar 21, 2014
129.04
129.09
128.41
128.47
7,246,489
+0.61(+0.48%)
Mar 20, 2014
127.78
128.41
127.58
127.86
7,681,191
-0.23(-0.18%)
Mar 19, 2014
129.55
129.68
127.94
128.09
12,894,403
-2.53(-1.94%)
Mar 18, 2014
130.39
131.27
130.33
130.62
6,422,180
-1.02(-0.77%)
Mar 17, 2014
133.10
133.22
131.22
131.64
14,626,633
-1.46(-1.10%)
Mar 14, 2014
133.68
133.69
132.35
133.10
11,949,426
+0.89(+0.67%)
Mar 13, 2014
131.69
132.54
131.56
132.21
7,991,731
+0.45(+0.34%)
Mar 12, 2014
131.56
132.12
131.39
131.76
11,093,881
+1.90(+1.46%)
Mar 11, 2014
130.01
130.15
128.93
129.86
7,280,132
+0.73(+0.57%)
Mar 10, 2014
128.88
129.61
128.78
129.13
4,169,721
+0.04(+0.03%)
Mar 07, 2014
128.25
129.23
128.21
129.09
7,577,498
-1.08(-0.83%)
Mar 06, 2014
129.71
130.47
129.47
130.17
5,407,011
+1.28(+0.99%)
Mar 05, 2014
128.71
129.34
128.59
128.89
4,877,483
+0.21(+0.16%)
Mar 04, 2014
128.54
129.24
128.32
128.68
6,340,247
-1.61(-1.24%)
Mar 03, 2014
130.00
130.59
129.81
130.29
11,735,102
+2.67(+2.09%)
Feb 28, 2014
128.27
128.35
127.15
127.62
10,588,738
-0.58(-0.45%)
Feb 27, 2014
128.40
128.80
127.89
128.20
5,066,289
+0.09(+0.07%)
Feb 26, 2014
128.49
128.76
127.49
128.11
7,049,658
-1.10(-0.85%)
Feb 25, 2014
128.62
129.53
128.57
129.21
5,784,565
+0.22(+0.17%)
Feb 24, 2014
128.47
129.06
127.58
128.99
12,047,362
+1.41(+1.11%)
Feb 21, 2014
127.57
128.07
127.15
127.58
7,306,796
-0.02(-0.02%)
Feb 20, 2014
126.75
127.75
126.40
127.60
10,563,431
+1.33(+1.05%)
Feb 19, 2014
127.26
127.45
126.16
126.27
9,373,302
-1.13(-0.89%)
Feb 18, 2014
127.42
127.75
127.09
127.40
7,683,119
+0.25(+0.20%)
Feb 14, 2014
126.99
127.15
127.15
127.15
11,147,900
+1.66(+1.32%)
Feb 13, 2014
124.70
125.60
124.66
125.49
9,166,901
+1.06(+0.85%)
Feb 12, 2014
124.40
124.98
124.13
124.43
6,651,728
+0.07(+0.06%)
Feb 11, 2014
123.38
124.75
123.36
124.36
11,545,612
+1.44(+1.17%)
Feb 10, 2014
122.80
123.16
122.72
122.92
7,330,727
+0.75(+0.61%)
Feb 07, 2014
121.24
122.24
121.23
122.17
6,683,018
+0.93(+0.77%)
Feb 06, 2014
121.38
121.51
120.78
121.24
4,745,144
-0.05(-0.04%)
Feb 05, 2014
121.76
121.88
120.73
121.29
6,796,922
+0.30(+0.25%)
Feb 04, 2014
120.41
121.09
120.39
120.99
5,927,396
-0.33(-0.27%)
Feb 03, 2014
120.47
122.09
120.32
121.32
9,267,043
+1.23(+1.02%)
Jan 31, 2014
120.65
120.86
119.46
120.09
7,984,890
+0.32(+0.27%)
Jan 30, 2014
119.67
120.22
119.60
119.77
8,746,515
-2.70(-2.20%)
Jan 29, 2014
122.19
122.51
121.13
122.47
12,247,744
+1.52(+1.26%)
Jan 28, 2014
121.32
121.40
120.41
120.95
5,146,837
-0.01(-0.01%)
Jan 27, 2014
121.65
122.06
120.72
120.96
7,525,200
-1.33(-1.09%)
Jan 24, 2014
122.06
122.50
121.55
122.29
8,540,453
+0.50(+0.41%)
Jan 23, 2014
120.97
122.02
120.97
121.79
11,026,377
+2.60(+2.18%)
Jan 22, 2014
119.65
119.77
119.17
119.19
4,881,151
-0.51(-0.43%)
Jan 21, 2014
119.23
119.97
119.23
119.70
6,674,553
-1.23(-1.02%)
Jan 17, 2014
120.35
120.93
120.93
120.93
7,923,400
+1.14(+0.95%)
Jan 16, 2014
119.84
119.96
119.57
119.79
3,948,788
+0.13(+0.11%)
Jan 15, 2014
119.89
119.81
119.11
119.66
5,472,514
-0.23(-0.19%)
Jan 14, 2014
120.54
121.06
119.72
119.89
7,501,739
-1.13(-0.93%)
Jan 13, 2014
120.27
121.04
120.20
121.02
5,872,212
+0.76(+0.63%)
Jan 10, 2014
119.72
120.43
119.58
120.26
7,994,809
+1.80(+1.52%)
Jan 09, 2014
118.11
118.69
117.99
118.46
3,970,230
+0.34(+0.29%)
Jan 08, 2014
117.99
118.52
117.50
118.12
7,427,685
-0.70(-0.59%)
Jan 07, 2014
118.46
118.92
118.13
118.82
6,429,050
-0.68(-0.57%)
Jan 06, 2014
119.76
120.39
117.11
119.50
10,106,016
+0.21(+0.18%)
Jan 03, 2014
118.64
119.62
118.59
119.29
5,879,119
+1.29(+1.09%)
Jan 02, 2014
117.93
118.73
117.75
118.00
7,549,626
+1.88(+1.62%)
Dec 31, 2013
114.61
116.12
116.12
116.12
12,835,900
+0.73(+0.63%)
Dec 30, 2013
116.37
116.40
115.18
115.39
6,694,760
-1.73(-1.48%)
Dec 27, 2013
117.31
117.38
116.85
117.12
4,207,991
+0.38(+0.33%)
Dec 26, 2013
117.23
117.23
116.65
116.74
3,868,208
+0.64(+0.55%)
Dec 24, 2013
115.79
116.29
115.71
116.10
3,353,940
+0.53(+0.46%)
Dec 23, 2013
115.61
116.12
115.43
115.57
6,237,138
-0.37(-0.32%)
Dec 20, 2013
115.38
116.47
115.06
115.94
14,697,716
+1.12(+0.98%)
Dec 19, 2013
115.95
116.06
114.50
114.82
15,949,204
-2.79(-2.37%)
Dec 18, 2013
119.00
120.05
117.29
117.61
16,246,133
-1.04(-0.88%)
Dec 17, 2013
118.97
119.90
118.37
118.65
8,574,629
-1.04(-0.87%)
Dec 16, 2013
119.25
120.77
118.97
119.69
8,189,452
+0.31(+0.26%)
Dec 13, 2013
118.90
119.49
118.76
119.38
6,484,891
+1.09(+0.92%)
Dec 12, 2013
118.59
118.82
118.03
118.29
8,770,679
-2.57(-2.13%)
Dec 11, 2013
121.49
121.81
120.76
120.86
9,926,662
-0.96(-0.79%)
Dec 10, 2013
122.14
122.32
121.47
121.82
9,154,455
+2.10(+1.75%)
Dec 09, 2013
118.99
119.92
118.95
119.72
5,491,444
+1.17(+0.99%)
Dec 06, 2013
118.86
119.26
118.01
118.55
7,910,040
+0.25(+0.21%)
Dec 05, 2013
118.20
119.24
117.41
118.30
10,245,440
-1.66(-1.38%)
Dec 04, 2013
118.33
120.76
118.16
119.96
9,094,772
+2.00(+1.70%)
Dec 03, 2013
117.58
118.31
117.58
117.96
6,984,847
+0.38(+0.32%)
Dec 02, 2013
119.20
119.29
117.50
117.58
10,273,367
-3.12(-2.58%)
Nov 29, 2013
120.67
121.05
120.62
120.70
2,364,671
+1.24(+1.04%)
Nov 27, 2013
120.49
120.69
119.25
119.46
6,144,568
-0.36(-0.30%)
Nov 26, 2013
119.84
120.40
119.59
119.82
9,042,123
-0.64(-0.53%)
Nov 25, 2013
119.18
121.00
119.13
120.46
7,258,371
+0.54(+0.45%)
Nov 22, 2013
120.24
120.40
119.82
119.92
6,776,461
-0.02(-0.02%)
Nov 21, 2013
119.81
120.35
119.31
119.94
7,556,193
-0.18(-0.15%)
Nov 20, 2013
121.67
122.44
119.76
120.12
14,250,991
-2.83(-2.30%)
Nov 19, 2013
122.97
123.40
122.83
122.95
3,659,851
+0.05(+0.04%)
Nov 18, 2013
123.70
123.96
122.55
122.90
6,142,501
-1.42(-1.14%)
Nov 15, 2013
124.16
124.52
124.07
124.32
4,664,240
+0.05(+0.04%)
Nov 14, 2013
123.92
124.91
123.88
124.27
7,651,494
+1.82(+1.49%)
Nov 12, 2013
123.51
123.87
121.73
122.45
7,690,847
-1.42(-1.15%)
Nov 11, 2013
123.92
123.97
123.66
123.87
3,251,873
-0.41(-0.33%)
Nov 08, 2013
124.46
124.46
123.62
124.28
8,427,259
-1.88(-1.49%)
Nov 07, 2013
126.14
126.85
125.86
126.16
7,690,684
-1.04(-0.82%)
Nov 06, 2013
127.11
127.36
126.92
127.20
3,538,658
+0.64(+0.51%)
Nov 05, 2013
126.71
126.86
126.00
126.56
4,933,448
-0.25(-0.20%)
Nov 04, 2013
127.18
127.52
126.74
126.81
3,808,697
-0.14(-0.11%)
Nov 01, 2013
126.86
127.17
126.05
126.95
9,571,847
-0.79(-0.62%)
Oct 31, 2013
128.04
128.49
127.30
127.74
7,609,536
-1.86(-1.44%)
Oct 30, 2013
130.83
131.22
128.81
129.60
8,869,089
-0.17(-0.13%)
Oct 29, 2013
130.16
130.59
129.57
129.77
5,321,297
-0.79(-0.61%)
Oct 28, 2013
130.41
131.44
130.10
130.56
6,806,097
+0.10(+0.08%)
Oct 25, 2013
129.53
130.92
129.46
130.46
8,771,039
+0.56(+0.43%)
Oct 24, 2013
129.41
130.53
129.41
129.90
10,208,051
+1.21(+0.94%)
Oct 23, 2013
128.55
129.09
128.35
128.69
5,087,915
-0.65(-0.50%)
Oct 22, 2013
128.25
129.81
128.22
129.34
8,809,145
+2.36(+1.86%)
Oct 21, 2013
127.13
127.34
126.79
126.98
3,350,973
+0.13(+0.10%)
Oct 18, 2013
126.87
127.33
126.60
126.85
5,350,480
-0.57(-0.45%)
Oct 17, 2013
127.01
127.86
126.81
127.42
11,753,153
+3.88(+3.14%)
Oct 16, 2013
123.52
123.89
122.51
123.54
8,521,879
-0.19(-0.15%)
Oct 15, 2013
122.28
124.36
122.22
123.73
8,371,264
+0.90(+0.73%)
Oct 14, 2013
123.90
124.24
122.81
122.83
6,112,415
+0.23(+0.19%)
Oct 11, 2013
122.37
122.81
121.85
122.60
15,972,630
-1.67(-1.34%)
Oct 10, 2013
125.34
125.83
124.10
124.27
10,475,229
-1.84(-1.46%)
Oct 09, 2013
126.21
126.89
124.97
126.11
10,694,982
-1.29(-1.01%)
Oct 08, 2013
127.79
128.45
127.21
127.40
6,988,011
-0.24(-0.19%)
Oct 07, 2013
127.25
128.33
127.12
127.64
6,716,467
+1.11(+0.88%)
Oct 04, 2013
127.05
127.15
126.00
126.53
6,924,926
-0.65(-0.51%)
Oct 03, 2013
126.77
127.69
126.22
127.18
11,536,082
+0.12(+0.09%)
Oct 02, 2013
125.37
127.81
125.34
127.06
11,911,594
+2.47(+1.98%)
Oct 01, 2013
125.25
125.26
123.81
124.59
16,675,299
-4.38(-3.40%)
Sep 27, 2013
128.86
129.58
128.84
128.97
7,454,162
+1.18(+0.92%)
Sep 26, 2013
128.61
128.99
127.32
127.79
9,481,699
-1.00(-0.78%)
Sep 25, 2013
127.57
129.21
127.52
128.79
7,403,566
+1.13(+0.89%)
Sep 24, 2013
126.40
128.21
126.34
127.66
7,315,602
+0.11(+0.09%)
Sep 23, 2013
127.52
128.44
127.33
127.55
7,356,838
-0.41(-0.32%)
Sep 20, 2013
130.60
130.91
127.90
127.96
19,558,104
-3.79(-2.88%)
Sep 19, 2013
132.00
132.78
131.22
131.75
14,215,554
-0.26(-0.20%)
Sep 18, 2013
125.32
132.16
125.15
132.01
24,631,120
+5.51(+4.36%)
Sep 17, 2013
126.81
126.99
126.11
126.50
8,091,224
+0.05(+0.04%)
Sep 16, 2013
127.40
127.93
126.33
126.45
9,890,496
-1.37(-1.07%)
Sep 13, 2013
127.16
127.96
126.21
127.82
12,060,317
+0.15(+0.12%)
Sep 12, 2013
128.62
128.78
127.61
127.67
12,908,310
-4.03(-3.06%)
Sep 11, 2013
131.58
131.81
131.26
131.70
5,028,403
-0.04(-0.03%)
Sep 10, 2013
131.82
131.99
131.11
131.74
8,382,484
-2.17(-1.62%)
Sep 09, 2013
134.13
134.32
133.67
133.91
5,018,193
-0.24(-0.18%)
Sep 06, 2013
133.42
134.40
133.33
134.15
8,449,142
+1.95(+1.48%)
Sep 05, 2013
134.13
134.35
131.80
132.20
11,099,714
-2.46(-1.83%)
Sep 04, 2013
134.61
134.84
133.72
134.66
7,739,251
-1.76(-1.29%)
Sep 03, 2013
135.46
136.79
135.03
136.42
8,099,363
+1.80(+1.34%)
Aug 30, 2013
134.65
135.71
134.44
134.62
7,689,483
-1.25(-0.92%)
Aug 29, 2013
136.12
136.55
135.42
135.87
7,915,150
-0.84(-0.61%)
Aug 28, 2013
137.21
137.46
136.66
136.71
13,640,032
-0.04(-0.03%)
Aug 27, 2013
136.94
137.55
136.52
136.75
11,246,025
+1.30(+0.96%)
Aug 26, 2013
134.88
135.60
134.15
135.45
7,682,348
+0.55(+0.41%)
Aug 23, 2013
132.58
135.24
132.50
134.90
11,623,318
+2.09(+1.57%)
Aug 22, 2013
132.56
133.46
132.27
132.81
5,741,163
+0.74(+0.56%)
Aug 21, 2013
131.74
133.23
131.51
132.07
10,706,709
-0.38(-0.29%)
Aug 20, 2013
132.03
133.13
132.02
132.45
7,803,605
+0.44(+0.33%)
Aug 19, 2013
132.33
132.50
131.59
132.01
8,113,823
-0.57(-0.43%)
Aug 16, 2013
132.56
132.62
131.39
132.58
14,447,036
+0.89(+0.68%)
Aug 15, 2013
128.06
132.36
127.98
131.69
17,202,752
+2.69(+2.09%)
Aug 14, 2013
127.66
129.07
127.57
129.00
8,693,957
+1.26(+0.99%)
Aug 13, 2013
128.49
128.65
127.38
127.74
7,332,718
-1.39(-1.08%)
Aug 12, 2013
129.57
129.71
128.88
129.13
7,406,460
+2.27(+1.79%)
Aug 09, 2013
126.51
127.27
126.30
126.86
6,194,029
+0.00(+0.00%)
Aug 08, 2013
124.78
126.99
124.77
126.86
8,636,916
+2.71(+2.18%)
Aug 07, 2013
124.00
124.60
123.85
124.15
5,304,529
+0.18(+0.15%)
Aug 06, 2013
124.33
124.55
123.55
123.97
6,014,804
-1.73(-1.38%)
Aug 05, 2013
126.51
126.64
125.34
125.70
4,005,180
-0.66(-0.52%)
Aug 02, 2013
126.74
127.25
126.32
126.36
6,466,232
-0.25(-0.20%)
Aug 01, 2013
127.84
127.89
126.33
126.61
10,550,574
-1.35(-1.06%)
Jul 31, 2013
127.76
128.92
126.13
127.96
16,015,251
-0.16(-0.12%)
Jul 30, 2013
127.95
128.31
127.22
128.12
4,487,696
-0.35(-0.27%)
Jul 29, 2013
128.45
128.78
128.25
128.47
3,554,077
-0.31(-0.24%)
Jul 26, 2013
128.11
128.97
126.78
128.78
6,149,386
+0.11(+0.09%)
Jul 25, 2013
127.70
128.87
127.64
128.67
4,702,336
+1.19(+0.93%)
Jul 24, 2013
129.17
129.40
126.87
127.48
9,962,061
-2.23(-1.72%)
Jul 23, 2013
128.70
130.14
128.35
129.71
8,819,782
+0.87(+0.68%)
Jul 22, 2013
127.63
129.46
127.59
128.84
10,851,400
+3.73(+2.98%)
Jul 19, 2013
124.89
125.42
124.65
125.11
5,768,261
+1.10(+0.89%)
Jul 18, 2013
124.11
124.52
123.78
124.01
6,150,827
+0.74(+0.60%)
Jul 17, 2013
125.04
125.70
122.73
123.27
10,879,744
-1.62(-1.30%)
Jul 16, 2013
124.76
125.21
124.33
124.89
5,576,498
+0.71(+0.57%)
Jul 15, 2013
124.08
124.39
123.84
124.18
4,133,142
+0.05(+0.04%)
Jul 12, 2013
123.52
124.30
123.32
124.13
6,584,026
-0.11(-0.09%)
Jul 11, 2013
124.26
124.36
123.47
124.24
11,279,028
+3.29(+2.72%)
Jul 10, 2013
121.15
122.35
120.59
120.95
14,661,478
+0.33(+0.27%)
Jul 09, 2013
120.84
121.51
120.05
120.62
8,201,358
+1.11(+0.93%)
Jul 08, 2013
119.09
119.66
118.93
119.51
8,651,946
+1.42(+1.20%)
Jul 05, 2013
118.08
118.18
116.74
118.09
11,593,512
-2.65(-2.19%)
Jul 03, 2013
120.70
121.77
120.54
120.74
6,750,238
+0.69(+0.57%)
Jul 02, 2013
121.34
121.47
119.78
120.05
10,550,208
-1.08(-0.89%)
Jul 01, 2013
119.94
121.95
119.38
121.13
15,943,321
+2.02(+1.70%)
Jun 28, 2013
115.22
119.33
114.68
119.11
32,986,544
+0.83(+0.70%)
Jun 26, 2013
119.88
119.90
118.06
118.28
24,684,932
-5.19(-4.20%)
Jun 25, 2013
123.65
123.90
122.88
123.47
9,369,177
-0.46(-0.37%)
Jun 24, 2013
124.31
124.70
123.31
123.93
12,749,106
-1.12(-0.90%)
Jun 21, 2013
125.16
125.57
124.46
125.05
16,602,084
+1.45(+1.17%)
Jun 20, 2013
125.22
126.38
123.33
123.60
28,858,256
-6.99(-5.35%)
Jun 19, 2013
132.58
133.15
130.38
130.59
12,973,038
-1.54(-1.17%)
Jun 18, 2013
132.72
132.96
131.53
132.13
7,378,810
-1.64(-1.23%)
Jun 17, 2013
133.89
134.06
133.52
133.77
4,072,212
-0.66(-0.49%)
Jun 14, 2013
134.00
134.60
133.88
134.43
4,279,367
+0.69(+0.52%)
Jun 13, 2013
133.31
134.20
132.82
133.74
7,161,733
-0.51(-0.38%)
Jun 12, 2013
132.95
134.83
132.83
134.25
6,550,595
+1.00(+0.75%)
Jun 11, 2013
132.31
133.51
132.25
133.25
7,196,478
-0.69(-0.52%)
Jun 10, 2013
133.30
134.28
132.99
133.94
6,141,816
+0.66(+0.50%)
Jun 07, 2013
134.11
134.62
133.18
133.28
11,057,790
-3.25(-2.38%)
Jun 06, 2013
135.39
137.62
134.98
136.53
9,847,611
+1.01(+0.75%)
Jun 05, 2013
135.47
136.37
135.01
135.52
7,443,893
+0.29(+0.21%)
Jun 04, 2013
135.21
135.44
134.27
135.23
5,504,866
-1.28(-0.94%)
Jun 03, 2013
134.77
136.98
134.43
136.51
9,172,992
+2.59(+1.93%)
May 31, 2013
135.71
136.05
133.89
133.92
9,726,565
-2.78(-2.03%)
May 30, 2013
136.67
137.11
136.26
136.70
8,611,641
+1.87(+1.39%)
May 29, 2013
134.09
134.91
133.64
134.83
8,762,124
+1.34(+1.00%)
May 28, 2013
133.68
135.57
132.80
133.49
12,466,378
-0.27(-0.20%)
May 24, 2013
134.11
134.51
133.64
133.76
5,522,984
-0.85(-0.63%)
May 23, 2013
134.51
134.84
133.12
134.61
10,267,440
+2.67(+2.02%)
May 22, 2013
134.18
136.77
130.95
131.94
25,973,664
-0.94(-0.71%)
May 21, 2013
132.17
133.65
131.45
132.88
14,530,473
-2.24(-1.66%)
May 20, 2013
130.88
135.32
130.85
135.12
21,580,336
+4.05(+3.09%)
May 17, 2013
133.17
133.48
131.02
131.07
20,349,768
-3.02(-2.25%)
May 16, 2013
133.18
134.48
133.00
134.09
12,759,168
-0.54(-0.40%)
May 15, 2013
136.59
136.98
134.23
134.63
19,061,380
-3.80(-2.75%)
May 13, 2013
138.46
138.97
138.16
138.43
6,714,040
-1.17(-0.84%)
May 10, 2013
138.22
139.75
137.26
139.60
14,657,797
-1.21(-0.86%)
May 09, 2013
141.33
142.36
140.51
140.81
8,260,764
-1.65(-1.16%)
May 08, 2013
141.78
142.81
141.49
142.46
11,161,083
+2.08(+1.48%)
May 07, 2013
140.38
140.64
139.37
140.38
13,627,227
-1.77(-1.25%)
May 06, 2013
142.33
142.47
141.63
142.15
7,730,280
+0.06(+0.04%)
May 03, 2013
141.70
142.26
141.40
142.09
11,671,919
+0.17(+0.12%)
May 02, 2013
142.00
142.47
141.64
141.92
11,502,145
+0.81(+0.57%)
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
.