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
BlackRock
(NY:
BLK
)
778.53
-10.35 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
230.45
232.77
229.58
231.89
549,052
+0.39(+0.17%)
Apr 29, 2014
232.26
233.11
230.98
231.51
638,983
+1.54(+0.67%)
Apr 28, 2014
232.68
233.91
227.56
229.97
1,047,959
-1.50(-0.65%)
Apr 25, 2014
233.43
233.89
230.49
231.47
511,514
-2.44(-1.04%)
Apr 24, 2014
235.42
236.97
233.27
233.91
707,334
-3.07(-1.29%)
Apr 23, 2014
237.29
238.77
235.69
236.98
629,522
-0.52(-0.22%)
Apr 22, 2014
235.94
239.03
234.99
237.50
751,823
+1.84(+0.78%)
Apr 21, 2014
237.39
237.53
235.12
235.65
845,488
-1.93(-0.81%)
Apr 17, 2014
241.10
237.58
237.58
237.58
1,313,192
-1.36(-0.57%)
Apr 16, 2014
232.47
239.33
232.47
238.94
1,414,013
+7.27(+3.14%)
Apr 15, 2014
231.02
232.47
227.27
231.67
822,228
+1.73(+0.75%)
Apr 14, 2014
229.75
230.34
227.19
229.94
946,217
+3.67(+1.62%)
Apr 11, 2014
227.85
228.93
225.11
226.28
1,206,665
-1.73(-0.76%)
Apr 10, 2014
238.13
238.16
228.00
228.00
1,136,562
-9.53(-4.01%)
Apr 09, 2014
233.80
237.94
233.20
237.53
739,751
+4.56(+1.96%)
Apr 08, 2014
233.87
235.04
231.16
232.97
1,078,727
-1.15(-0.49%)
Apr 07, 2014
238.61
239.24
233.56
234.12
1,081,632
-3.88(-1.63%)
Apr 04, 2014
246.19
246.55
237.47
238.00
1,137,249
-4.41(-1.82%)
Apr 03, 2014
246.23
246.23
241.49
242.40
719,740
-3.01(-1.23%)
Apr 02, 2014
244.23
247.66
243.02
245.41
761,085
+1.28(+0.52%)
Apr 01, 2014
243.54
244.34
240.99
244.14
982,811
+1.86(+0.77%)
Mar 31, 2014
242.26
243.23
240.98
242.28
846,443
+2.76(+1.15%)
Mar 28, 2014
238.37
241.85
237.60
239.51
910,510
+3.38(+1.43%)
Mar 27, 2014
238.44
239.40
235.40
236.13
863,393
-2.12(-0.89%)
Mar 26, 2014
240.04
241.42
237.55
238.25
1,247,199
+1.27(+0.54%)
Mar 25, 2014
234.47
237.15
232.33
236.98
1,178,136
+3.87(+1.66%)
Mar 24, 2014
232.52
234.14
230.05
233.11
1,146,012
+0.55(+0.24%)
Mar 21, 2014
233.19
234.36
230.42
232.56
1,730,415
+0.67(+0.29%)
Mar 20, 2014
228.80
233.05
228.56
231.89
838,481
+2.00(+0.87%)
Mar 19, 2014
232.14
232.36
228.00
229.89
867,536
-2.06(-0.89%)
Mar 18, 2014
231.21
232.47
230.48
231.96
534,217
+1.83(+0.79%)
Mar 17, 2014
229.60
232.75
229.29
230.13
968,787
+2.31(+1.01%)
Mar 14, 2014
230.18
231.93
227.82
227.82
932,155
-2.73(-1.18%)
Mar 13, 2014
239.17
239.79
230.10
230.55
1,334,055
-7.42(-3.12%)
Mar 12, 2014
235.80
237.98
234.61
237.97
720,520
+0.07(+0.03%)
Mar 11, 2014
238.16
239.57
236.99
237.90
1,097,765
+0.25(+0.10%)
Mar 10, 2014
239.34
239.59
236.23
237.65
1,051,103
-1.79(-0.75%)
Mar 07, 2014
242.09
242.09
238.44
239.44
986,894
-0.25(-0.10%)
Mar 06, 2014
237.90
240.53
236.73
239.68
957,196
+3.10(+1.31%)
Mar 05, 2014
235.55
237.21
234.98
236.58
697,384
+1.38(+0.59%)
Mar 04, 2014
232.93
236.44
232.74
235.20
957,274
+5.26(+2.29%)
Mar 03, 2014
230.25
230.90
227.99
229.94
892,704
-3.44(-1.47%)
Feb 28, 2014
234.09
236.48
232.28
233.38
1,159,320
-0.74(-0.32%)
Feb 27, 2014
227.93
234.75
227.90
234.12
1,035,072
+6.26(+2.75%)
Feb 26, 2014
229.89
230.79
226.51
227.86
889,702
-1.97(-0.86%)
Feb 25, 2014
231.29
232.58
229.33
229.82
935,402
-1.83(-0.79%)
Feb 24, 2014
229.50
233.16
228.91
231.66
829,598
+2.75(+1.20%)
Feb 21, 2014
230.13
231.43
228.75
228.91
741,401
-1.16(-0.51%)
Feb 20, 2014
229.97
231.16
227.76
230.07
791,803
+0.02(+0.01%)
Feb 19, 2014
232.18
235.75
229.77
230.05
773,867
-4.19(-1.79%)
Feb 18, 2014
232.21
234.85
231.97
234.24
671,024
+2.24(+0.97%)
Feb 14, 2014
233.10
231.99
231.99
231.99
867,716
-1.16(-0.50%)
Feb 13, 2014
228.90
234.08
226.71
233.15
719,018
+0.79(+0.34%)
Feb 12, 2014
233.35
235.41
231.34
232.36
861,710
-1.26(-0.54%)
Feb 11, 2014
230.44
234.65
229.68
233.62
997,677
+3.16(+1.37%)
Feb 10, 2014
228.00
231.23
227.18
230.46
959,676
+0.89(+0.39%)
Feb 07, 2014
227.38
229.67
225.92
229.57
1,131,640
+3.83(+1.70%)
Feb 06, 2014
223.02
226.33
222.32
225.74
1,119,628
+4.29(+1.94%)
Feb 05, 2014
222.67
225.37
218.98
221.46
1,198,842
-0.37(-0.17%)
Feb 04, 2014
219.54
223.98
219.17
221.82
1,199,223
+2.57(+1.17%)
Feb 03, 2014
227.41
228.71
218.02
219.25
2,068,579
-10.78(-4.69%)
Jan 31, 2014
230.44
233.45
226.61
230.03
1,201,870
-3.80(-1.63%)
Jan 30, 2014
230.77
235.12
230.77
233.84
900,115
+4.77(+2.08%)
Jan 29, 2014
231.08
231.93
228.32
229.07
975,979
-3.43(-1.48%)
Jan 28, 2014
230.44
232.89
229.47
232.50
1,389,284
+2.86(+1.25%)
Jan 27, 2014
234.73
235.51
229.06
229.63
1,480,362
-2.42(-1.04%)
Jan 24, 2014
240.18
240.18
231.89
232.05
1,370,306
-9.54(-3.95%)
Jan 23, 2014
245.39
246.71
241.41
241.59
1,484,557
-6.37(-2.57%)
Jan 22, 2014
244.98
248.61
244.00
247.96
1,308,026
+3.92(+1.61%)
Jan 21, 2014
244.06
245.21
242.69
244.04
874,110
+1.57(+0.65%)
Jan 17, 2014
244.87
242.47
242.47
242.47
1,337,691
-0.81(-0.33%)
Jan 16, 2014
248.28
249.58
239.99
243.28
1,993,237
+3.85(+1.61%)
Jan 15, 2014
238.42
239.95
236.62
239.43
1,362,151
+1.71(+0.72%)
Jan 14, 2014
235.80
238.25
234.55
237.73
794,618
+3.10(+1.32%)
Jan 13, 2014
240.01
241.75
234.17
234.62
1,031,174
-6.48(-2.69%)
Jan 10, 2014
241.72
244.22
238.38
241.11
675,914
-0.87(-0.36%)
Jan 09, 2014
242.93
244.16
240.40
241.98
617,211
-0.60(-0.25%)
Jan 08, 2014
243.21
244.48
241.19
242.58
899,103
-0.08(-0.03%)
Jan 07, 2014
240.48
244.70
240.48
242.66
552,117
+2.21(+0.92%)
Jan 06, 2014
242.13
243.18
239.15
240.44
655,237
-0.08(-0.03%)
Jan 03, 2014
238.82
241.91
237.65
240.52
578,491
+1.05(+0.44%)
Jan 02, 2014
241.45
241.45
237.69
239.47
517,467
-2.81(-1.16%)
Dec 31, 2013
243.01
242.28
242.28
242.28
425,302
+0.30(+0.12%)
Dec 30, 2013
242.14
242.68
240.27
241.98
442,830
-0.23(-0.09%)
Dec 27, 2013
241.92
244.21
240.55
242.21
371,388
+0.76(+0.31%)
Dec 26, 2013
247.28
247.28
239.66
241.45
444,767
-0.62(-0.26%)
Dec 24, 2013
241.35
242.53
240.36
242.07
245,685
+0.60(+0.25%)
Dec 23, 2013
243.88
243.88
240.68
241.48
601,946
+0.83(+0.34%)
Dec 20, 2013
237.18
242.80
236.10
240.65
1,646,801
+4.56(+1.93%)
Dec 19, 2013
237.05
237.31
234.36
236.09
915,737
-1.00(-0.42%)
Dec 18, 2013
231.04
237.22
228.05
237.09
1,254,249
+5.41(+2.33%)
Dec 17, 2013
233.12
234.12
231.30
231.69
1,057,255
-1.63(-0.70%)
Dec 16, 2013
227.75
233.46
227.75
233.32
1,220,353
+5.33(+2.34%)
Dec 13, 2013
224.58
228.95
224.58
227.99
799,853
+4.62(+2.07%)
Dec 12, 2013
223.80
226.12
223.29
223.37
936,997
-0.42(-0.19%)
Dec 11, 2013
229.59
230.27
223.59
223.79
879,473
-5.42(-2.36%)
Dec 10, 2013
230.98
231.68
228.56
229.21
631,755
-2.54(-1.09%)
Dec 09, 2013
231.16
233.45
230.02
231.75
490,818
+0.67(+0.29%)
Dec 06, 2013
229.35
231.26
229.06
231.07
647,943
+4.81(+2.12%)
Dec 05, 2013
226.35
227.11
224.64
226.26
687,524
-1.46(-0.64%)
Dec 04, 2013
227.40
230.03
223.56
227.73
609,221
-0.73(-0.32%)
Dec 03, 2013
231.82
233.50
226.92
228.46
848,896
-5.04(-2.16%)
Dec 02, 2013
231.59
236.72
231.59
233.50
639,167
+1.72(+0.74%)
Nov 29, 2013
237.21
237.21
231.52
231.78
302,595
-2.43(-1.04%)
Nov 27, 2013
231.59
234.40
231.14
234.20
553,535
+3.17(+1.37%)
Nov 26, 2013
227.72
232.79
227.72
231.04
885,357
+1.39(+0.60%)
Nov 25, 2013
231.87
232.22
229.34
229.65
399,557
-1.63(-0.70%)
Nov 22, 2013
231.44
231.45
229.12
231.28
807,898
+0.25(+0.11%)
Nov 21, 2013
227.87
231.37
226.75
231.03
525,847
+3.35(+1.47%)
Nov 20, 2013
230.51
232.41
226.42
227.68
643,969
-2.57(-1.11%)
Nov 19, 2013
231.65
232.99
229.64
230.25
448,640
-1.17(-0.51%)
Nov 18, 2013
232.80
233.45
230.69
231.42
729,812
+0.57(+0.25%)
Nov 15, 2013
230.32
232.66
229.76
230.85
649,698
+0.45(+0.19%)
Nov 14, 2013
227.22
230.59
226.80
230.40
840,062
+2.98(+1.31%)
Nov 13, 2013
224.73
227.55
224.13
227.41
839,918
+1.12(+0.49%)
Nov 12, 2013
228.87
230.22
225.71
226.29
609,321
-3.79(-1.65%)
Nov 11, 2013
228.97
231.23
228.23
230.09
556,176
+0.46(+0.20%)
Nov 08, 2013
226.17
230.02
226.13
229.63
1,133,693
+3.74(+1.65%)
Nov 07, 2013
234.88
234.88
225.78
225.89
631,596
-6.34(-2.73%)
Nov 06, 2013
232.99
233.76
230.78
232.23
630,819
+2.41(+1.05%)
Nov 05, 2013
231.28
231.66
228.79
229.83
565,099
-1.24(-0.54%)
Nov 04, 2013
231.26
231.98
230.71
231.07
566,041
-0.13(-0.06%)
Nov 01, 2013
229.12
231.59
228.53
231.20
649,280
+2.16(+0.94%)
Oct 31, 2013
233.27
235.40
228.97
229.03
1,158,134
-4.09(-1.75%)
Oct 30, 2013
235.32
237.04
232.72
233.12
803,919
-2.34(-1.00%)
Oct 29, 2013
235.09
235.91
234.08
235.47
556,438
+0.62(+0.27%)
Oct 28, 2013
234.51
236.22
232.94
234.84
665,985
+0.63(+0.27%)
Oct 25, 2013
233.71
234.87
232.51
234.21
4,687,110
+0.50(+0.22%)
Oct 24, 2013
232.02
234.83
230.89
233.71
801,009
+2.98(+1.29%)
Oct 23, 2013
232.01
232.15
228.51
230.72
1,011,375
-2.43(-1.04%)
Oct 22, 2013
231.73
234.20
230.23
233.15
901,612
+3.56(+1.55%)
Oct 21, 2013
229.70
231.20
228.78
229.59
764,104
-0.09(-0.04%)
Oct 18, 2013
228.01
230.28
225.82
229.68
1,060,891
+2.40(+1.06%)
Oct 17, 2013
220.72
227.72
219.46
227.28
1,303,347
+6.12(+2.77%)
Oct 16, 2013
216.80
223.48
214.63
221.16
1,149,987
+6.24(+2.90%)
Oct 15, 2013
215.55
216.91
214.06
214.92
972,098
+0.00(+0.00%)
Oct 14, 2013
212.72
215.21
211.29
214.92
579,772
+1.36(+0.63%)
Oct 11, 2013
211.11
214.09
210.08
213.56
603,366
+2.47(+1.17%)
Oct 10, 2013
204.24
211.47
204.24
211.10
758,910
+7.96(+3.92%)
Oct 09, 2013
200.32
205.03
200.28
203.14
1,192,826
+3.08(+1.54%)
Oct 08, 2013
204.17
205.26
200.00
200.06
841,050
-3.38(-1.66%)
Oct 07, 2013
204.68
205.78
203.32
203.44
515,318
-3.67(-1.77%)
Oct 04, 2013
205.84
207.29
205.10
207.11
442,216
+1.58(+0.77%)
Oct 03, 2013
205.29
207.09
202.91
205.52
754,870
-0.98(-0.47%)
Oct 02, 2013
205.00
206.50
202.72
206.50
772,134
+0.85(+0.41%)
Oct 01, 2013
205.58
206.09
203.18
205.64
782,274
-0.40(-0.20%)
Sep 30, 2013
202.27
206.41
202.27
206.05
706,579
-0.25(-0.12%)
Sep 27, 2013
205.46
206.97
204.29
206.30
666,528
-1.32(-0.63%)
Sep 26, 2013
206.50
208.05
206.01
207.62
412,629
+1.86(+0.90%)
Sep 25, 2013
205.59
206.83
204.46
205.76
835,183
-1.72(-0.83%)
Sep 24, 2013
209.30
209.71
207.18
207.48
566,042
-1.87(-0.89%)
Sep 23, 2013
212.26
212.26
207.83
209.35
826,221
-2.54(-1.20%)
Sep 20, 2013
216.01
217.32
211.69
211.90
1,245,511
-4.07(-1.88%)
Sep 19, 2013
213.83
217.24
213.21
215.96
1,176,068
+3.22(+1.51%)
Sep 18, 2013
207.53
214.38
206.95
212.74
1,554,188
+4.89(+2.35%)
Sep 17, 2013
207.60
208.09
206.55
207.85
793,657
+0.25(+0.12%)
Sep 16, 2013
205.50
208.09
201.49
207.60
1,678,886
+6.11(+3.03%)
Sep 13, 2013
199.78
201.62
199.16
201.49
736,959
+1.80(+0.90%)
Sep 12, 2013
197.57
200.89
197.57
199.68
799,447
+0.39(+0.20%)
Sep 11, 2013
201.30
201.67
198.73
199.29
1,036,131
-3.62(-1.79%)
Sep 10, 2013
202.53
204.07
201.88
202.92
794,198
+2.64(+1.32%)
Sep 09, 2013
199.75
200.35
197.88
200.28
797,279
+1.39(+0.70%)
Sep 06, 2013
200.58
201.40
197.52
198.90
809,651
-1.17(-0.59%)
Sep 05, 2013
202.43
203.19
199.53
200.07
704,138
-2.53(-1.25%)
Sep 04, 2013
200.63
203.57
199.55
202.61
638,927
+1.77(+0.88%)
Sep 03, 2013
201.77
203.02
198.63
200.84
678,546
+2.63(+1.33%)
Aug 30, 2013
199.20
200.16
197.38
198.21
754,435
-0.17(-0.08%)
Aug 29, 2013
196.09
199.94
195.91
198.37
429,797
+2.12(+1.08%)
Aug 28, 2013
195.17
198.81
194.55
196.26
676,099
+0.36(+0.19%)
Aug 27, 2013
200.82
201.70
195.84
195.89
830,246
-7.99(-3.92%)
Aug 26, 2013
203.46
206.28
202.45
203.88
1,311,605
+0.54(+0.27%)
Aug 23, 2013
204.19
204.43
201.53
203.34
586,023
+0.56(+0.28%)
Aug 22, 2013
200.76
203.36
200.09
202.78
469,137
+3.06(+1.53%)
Aug 21, 2013
201.38
202.86
199.01
199.71
1,070,317
-2.21(-1.09%)
Aug 20, 2013
202.04
202.48
200.73
201.92
1,101,250
+0.14(+0.07%)
Aug 19, 2013
203.49
204.93
201.57
201.78
941,489
-2.58(-1.26%)
Aug 16, 2013
203.55
206.40
202.74
204.36
822,325
+0.05(+0.02%)
Aug 15, 2013
207.60
207.77
202.41
204.31
783,978
-5.47(-2.61%)
Aug 14, 2013
211.81
212.43
209.76
209.78
396,214
-1.88(-0.89%)
Aug 13, 2013
210.71
212.31
209.02
211.66
506,279
+1.21(+0.57%)
Aug 12, 2013
211.18
211.82
209.26
210.46
471,223
-1.78(-0.84%)
Aug 09, 2013
210.95
214.46
209.74
212.24
761,793
+1.55(+0.74%)
Aug 08, 2013
214.33
214.78
210.59
210.69
659,049
-1.80(-0.85%)
Aug 07, 2013
214.18
214.18
210.41
212.49
631,888
-2.79(-1.30%)
Aug 06, 2013
215.74
216.82
214.02
215.28
431,439
-0.85(-0.40%)
Aug 05, 2013
215.57
216.37
214.40
216.14
442,148
-0.68(-0.31%)
Aug 02, 2013
215.97
218.10
215.10
216.82
807,941
+1.02(+0.47%)
Aug 01, 2013
216.35
217.10
214.59
215.80
1,024,083
+2.50(+1.17%)
Jul 31, 2013
213.84
216.20
212.77
213.29
970,158
-0.36(-0.17%)
Jul 30, 2013
215.43
215.81
213.22
213.66
653,649
-0.51(-0.24%)
Jul 29, 2013
216.96
216.96
213.34
214.17
560,484
-2.47(-1.14%)
Jul 26, 2013
214.13
216.65
213.08
216.63
557,147
+1.06(+0.49%)
Jul 25, 2013
213.48
216.75
212.75
215.58
767,151
+0.78(+0.36%)
Jul 24, 2013
215.72
216.68
213.74
214.80
1,131,886
-0.76(-0.35%)
Jul 23, 2013
216.36
218.25
215.43
215.55
933,381
-0.79(-0.37%)
Jul 22, 2013
211.85
216.35
211.00
216.35
1,017,132
+3.99(+1.88%)
Jul 19, 2013
211.79
212.35
208.25
212.35
1,024,688
+1.37(+0.65%)
Jul 18, 2013
206.98
211.53
205.99
210.99
1,631,743
+5.64(+2.75%)
Jul 17, 2013
203.34
205.70
202.84
205.34
1,284,644
+2.34(+1.16%)
Jul 16, 2013
204.29
206.87
200.84
203.00
875,111
-1.10(-0.54%)
Jul 15, 2013
204.37
205.13
203.50
204.10
614,301
+0.05(+0.03%)
Jul 12, 2013
203.87
204.09
201.01
204.05
892,870
-0.11(-0.06%)
Jul 11, 2013
202.41
205.78
201.94
204.16
1,232,495
+3.92(+1.96%)
Jul 10, 2013
200.46
201.46
198.50
200.24
1,169,900
+1.01(+0.50%)
Jul 09, 2013
196.23
199.53
193.08
199.24
1,241,359
+4.81(+2.47%)
Jul 08, 2013
196.66
197.10
193.56
194.43
1,116,496
-0.18(-0.09%)
Jul 05, 2013
195.03
195.88
191.67
194.61
788,299
+1.51(+0.78%)
Jul 03, 2013
192.51
194.58
191.38
193.09
328,126
-1.18(-0.61%)
Jul 02, 2013
193.59
196.23
192.68
194.27
638,988
+0.54(+0.28%)
Jul 01, 2013
194.87
197.89
193.51
193.74
1,104,844
-0.56(-0.29%)
Jun 28, 2013
199.62
199.62
193.83
194.30
1,860,011
-5.45(-2.73%)
Jun 27, 2013
194.68
200.84
194.68
199.75
1,377,969
+4.55(+2.33%)
Jun 26, 2013
190.88
196.23
190.88
195.20
1,359,382
+4.13(+2.16%)
Jun 25, 2013
188.82
192.04
187.34
191.07
1,663,951
+5.26(+2.83%)
Jun 24, 2013
186.38
187.83
182.31
185.81
2,068,040
-2.30(-1.22%)
Jun 21, 2013
195.55
195.66
183.06
188.11
3,468,491
-2.53(-1.33%)
Jun 20, 2013
200.25
201.16
189.53
190.64
3,137,477
-12.44(-6.13%)
Jun 19, 2013
209.46
210.46
202.91
203.08
1,099,941
-6.07(-2.90%)
Jun 18, 2013
209.83
211.30
207.85
209.15
669,470
+0.38(+0.18%)
Jun 17, 2013
206.18
210.36
205.00
208.78
1,008,186
+4.74(+2.32%)
Jun 14, 2013
206.03
207.04
202.77
204.04
1,006,794
-2.04(-0.99%)
Jun 13, 2013
203.32
206.29
200.24
206.08
1,537,073
+2.56(+1.26%)
Jun 12, 2013
210.58
211.81
203.13
203.52
1,145,550
-5.42(-2.59%)
Jun 11, 2013
211.35
211.60
208.16
208.94
851,324
-3.89(-1.83%)
Jun 10, 2013
211.09
214.01
209.10
212.82
919,038
+0.84(+0.40%)
Jun 07, 2013
206.51
212.33
204.07
211.98
1,188,598
+8.50(+4.18%)
Jun 06, 2013
200.76
203.66
197.07
203.48
1,863,057
+2.80(+1.39%)
Jun 05, 2013
207.39
208.81
197.78
200.68
1,737,207
-7.00(-3.37%)
Jun 04, 2013
209.52
211.66
206.49
207.68
956,470
-1.54(-0.74%)
Jun 03, 2013
210.43
210.44
205.24
209.22
1,030,688
-0.65(-0.31%)
May 31, 2013
213.26
214.98
209.81
209.88
1,081,472
-4.34(-2.03%)
May 30, 2013
212.35
215.50
211.45
214.22
1,040,122
+1.01(+0.47%)
May 29, 2013
215.22
217.14
212.56
213.21
997,093
-3.52(-1.62%)
May 28, 2013
214.55
219.72
214.34
216.73
750,530
+3.74(+1.75%)
May 24, 2013
210.39
213.14
210.33
212.99
555,308
+0.41(+0.19%)
May 23, 2013
211.12
213.25
208.56
212.58
995,385
-1.90(-0.89%)
May 22, 2013
219.24
224.11
212.66
214.48
1,559,375
-4.78(-2.18%)
May 21, 2013
218.44
220.48
217.20
219.26
981,006
+1.84(+0.84%)
May 20, 2013
217.32
219.37
215.78
217.43
734,320
-1.28(-0.58%)
May 17, 2013
215.81
218.90
215.51
218.71
754,297
+4.16(+1.94%)
May 16, 2013
216.82
218.62
214.05
214.54
808,328
-2.92(-1.34%)
May 15, 2013
213.47
217.55
212.73
217.46
924,997
+7.44(+3.54%)
May 13, 2013
207.29
211.23
207.03
210.02
619,902
+2.04(+0.98%)
May 10, 2013
207.65
208.57
206.88
207.97
739,459
+0.65(+0.32%)
May 09, 2013
206.51
209.59
204.79
207.32
1,186,115
-1.09(-0.52%)
May 08, 2013
206.98
208.50
201.48
208.41
659,198
+1.28(+0.62%)
May 07, 2013
206.37
207.33
204.77
207.13
574,346
+0.90(+0.44%)
May 06, 2013
204.12
206.88
203.14
206.23
877,096
+2.26(+1.11%)
May 03, 2013
199.71
204.16
199.31
203.97
1,111,341
+6.76(+3.43%)
May 02, 2013
196.71
198.01
196.18
197.21
892,253
+1.06(+0.54%)
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
.