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
Hca Holdings Inc
(NY:
HCA
)
326.65
+4.76 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016
64.05
67.13
63.81
65.53
7,663,714
+1.95(+3.07%)
Jan 28, 2016
64.79
66.30
62.45
63.58
5,829,382
+0.04(+0.06%)
Jan 27, 2016
63.05
64.67
63.04
63.55
5,019,516
+0.48(+0.76%)
Jan 26, 2016
61.90
63.43
61.59
63.07
2,657,729
+1.30(+2.10%)
Jan 25, 2016
61.93
62.60
61.55
61.77
2,328,989
-0.23(-0.36%)
Jan 22, 2016
61.05
63.07
60.92
61.99
4,542,551
+1.69(+2.80%)
Jan 21, 2016
59.33
61.59
58.74
60.31
3,813,293
+1.13(+1.91%)
Jan 20, 2016
58.81
59.84
56.58
59.18
5,238,121
-0.60(-1.01%)
Jan 19, 2016
61.16
61.72
58.84
59.78
5,034,070
-0.75(-1.24%)
Jan 15, 2016
60.00
60.53
60.53
60.53
6,748,990
-0.80(-1.31%)
Jan 14, 2016
61.28
62.60
60.79
61.33
5,403,621
+0.16(+0.26%)
Jan 13, 2016
62.73
64.06
59.90
61.17
7,021,157
-1.60(-2.55%)
Jan 12, 2016
64.53
65.00
61.70
62.77
5,600,377
-1.11(-1.74%)
Jan 11, 2016
64.70
65.42
63.43
63.89
9,009,920
+3.35(+5.54%)
Jan 08, 2016
60.73
61.74
59.93
60.53
4,105,512
-0.02(-0.03%)
Jan 07, 2016
61.35
61.70
59.90
60.55
4,323,098
-1.59(-2.56%)
Jan 06, 2016
61.68
62.66
61.35
62.14
4,718,105
-0.43(-0.69%)
Jan 05, 2016
62.69
63.10
61.96
62.58
4,636,443
+0.14(+0.23%)
Jan 04, 2016
61.87
62.50
61.29
62.43
4,319,371
-1.26(-1.98%)
Dec 31, 2015
64.00
63.70
63.70
63.70
2,463,463
-0.76(-1.18%)
Dec 30, 2015
64.81
65.55
64.25
64.46
1,961,664
-0.52(-0.80%)
Dec 29, 2015
64.37
65.30
64.27
64.98
1,807,979
+0.89(+1.40%)
Dec 28, 2015
64.79
64.94
63.69
64.08
1,763,089
-0.83(-1.28%)
Dec 24, 2015
65.19
64.91
64.91
64.91
967,781
-0.58(-0.89%)
Dec 23, 2015
63.41
65.73
63.39
65.50
3,643,068
+2.52(+4.01%)
Dec 22, 2015
63.74
64.27
62.59
62.97
3,128,092
-0.71(-1.11%)
Dec 21, 2015
61.21
63.74
61.08
63.68
5,106,614
+2.96(+4.87%)
Dec 18, 2015
60.57
61.78
60.45
60.72
5,891,401
-0.25(-0.42%)
Dec 17, 2015
60.67
62.26
60.67
60.98
5,141,079
-0.68(-1.10%)
Dec 16, 2015
62.62
63.57
60.54
61.65
5,179,981
-0.19(-0.30%)
Dec 15, 2015
62.13
63.15
61.62
61.84
2,970,929
+0.19(+0.31%)
Dec 14, 2015
62.57
63.04
59.64
61.65
5,228,492
-0.79(-1.27%)
Dec 11, 2015
63.70
64.18
62.06
62.44
3,158,596
-2.01(-3.11%)
Dec 10, 2015
63.52
65.06
63.46
64.45
2,986,972
+0.99(+1.56%)
Dec 09, 2015
63.08
64.97
62.90
63.46
4,029,282
+0.12(+0.19%)
Dec 08, 2015
62.28
63.70
61.59
63.34
3,122,095
+0.78(+1.25%)
Dec 07, 2015
63.37
63.40
62.00
62.56
3,720,213
-0.78(-1.23%)
Dec 04, 2015
63.78
64.45
63.11
63.34
4,288,226
-0.12(-0.19%)
Dec 03, 2015
65.95
66.45
62.93
63.46
4,521,720
-2.48(-3.76%)
Dec 02, 2015
66.88
68.10
65.69
65.94
4,950,409
-1.08(-1.62%)
Dec 01, 2015
64.77
67.46
64.36
67.02
4,378,747
+2.92(+4.55%)
Nov 30, 2015
65.47
65.66
64.06
64.10
4,168,291
-1.31(-2.00%)
Nov 27, 2015
65.18
65.90
64.90
65.41
1,014,973
+0.46(+0.71%)
Nov 25, 2015
64.98
64.95
64.95
64.95
3,518,096
-0.03(-0.04%)
Nov 24, 2015
63.19
65.09
62.91
64.98
2,891,926
+1.54(+2.42%)
Nov 23, 2015
62.57
64.23
62.19
63.44
3,423,836
-0.06(-0.09%)
Nov 20, 2015
62.19
63.82
61.92
63.50
5,125,108
+1.91(+3.10%)
Nov 19, 2015
64.96
65.07
61.30
61.59
9,253,739
-4.54(-6.87%)
Nov 18, 2015
65.27
66.59
65.02
66.13
4,157,713
+0.90(+1.39%)
Nov 17, 2015
63.23
65.53
62.86
65.22
4,459,160
+1.93(+3.05%)
Nov 16, 2015
62.45
63.40
62.11
63.29
4,222,578
+0.71(+1.13%)
Nov 13, 2015
61.37
63.24
60.94
62.59
3,999,731
+1.26(+2.06%)
Nov 12, 2015
63.56
63.85
61.24
61.32
6,412,074
-2.40(-3.77%)
Nov 11, 2015
66.23
66.23
63.59
63.73
3,598,500
-2.28(-3.45%)
Nov 10, 2015
65.78
66.49
65.37
66.00
3,862,266
+0.09(+0.14%)
Nov 09, 2015
65.54
66.01
64.79
65.91
3,850,760
+0.01(+0.01%)
Nov 06, 2015
64.48
66.36
64.48
65.90
5,060,653
+1.30(+2.01%)
Nov 05, 2015
64.68
64.97
63.36
64.60
5,552,876
-0.08(-0.12%)
Nov 04, 2015
64.97
65.45
64.19
64.68
3,285,117
-0.12(-0.19%)
Nov 03, 2015
65.32
65.73
64.20
64.80
3,689,474
-0.89(-1.36%)
Nov 02, 2015
64.95
65.98
64.79
65.69
3,593,927
+0.90(+1.40%)
Oct 30, 2015
64.41
65.80
64.05
64.79
6,667,034
+1.03(+1.61%)
Oct 29, 2015
64.99
65.60
63.73
63.76
4,892,722
-1.21(-1.86%)
Oct 28, 2015
64.74
65.59
63.15
64.97
7,674,194
+0.17(+0.26%)
Oct 27, 2015
65.59
66.81
64.38
64.80
7,825,946
-0.26(-0.41%)
Oct 26, 2015
64.55
66.44
64.41
65.06
6,325,736
+0.09(+0.14%)
Oct 23, 2015
63.10
65.62
62.54
64.97
6,986,806
+2.73(+4.39%)
Oct 22, 2015
61.96
64.67
60.32
62.24
15,636,307
-4.82(-7.19%)
Oct 21, 2015
68.67
68.72
65.72
67.06
4,522,122
-1.15(-1.68%)
Oct 20, 2015
69.22
69.83
67.67
68.21
4,563,142
-1.03(-1.48%)
Oct 19, 2015
68.68
69.63
67.94
69.23
4,156,241
+0.53(+0.77%)
Oct 16, 2015
68.29
70.23
67.91
68.71
6,134,348
+0.70(+1.02%)
Oct 15, 2015
65.46
68.36
64.17
68.01
16,298,275
-3.59(-5.01%)
Oct 14, 2015
71.68
72.65
71.01
71.60
4,126,258
+0.15(+0.21%)
Oct 13, 2015
72.82
73.92
71.29
71.45
4,271,692
-1.82(-2.48%)
Oct 12, 2015
73.02
73.81
72.31
73.27
2,380,478
-0.11(-0.15%)
Oct 09, 2015
72.20
73.75
71.53
73.38
3,156,209
+1.18(+1.63%)
Oct 08, 2015
72.47
72.84
70.42
72.20
3,589,504
-0.84(-1.15%)
Oct 07, 2015
72.82
73.32
71.06
73.04
4,277,046
+0.33(+0.45%)
Oct 06, 2015
74.36
74.70
71.64
72.71
4,074,420
-1.55(-2.09%)
Oct 05, 2015
74.09
76.66
73.38
74.26
4,328,755
+0.90(+1.23%)
Oct 02, 2015
71.37
73.38
70.41
73.36
4,139,140
+0.75(+1.04%)
Oct 01, 2015
72.82
73.77
71.16
72.61
3,828,115
-0.25(-0.35%)
Sep 30, 2015
70.64
73.44
70.17
72.86
6,180,411
+3.09(+4.43%)
Sep 29, 2015
69.74
70.40
67.19
69.77
7,572,287
+0.05(+0.07%)
Sep 28, 2015
74.37
74.37
68.56
69.72
8,737,461
-5.10(-6.82%)
Sep 25, 2015
77.78
78.16
74.65
74.83
4,244,695
-2.31(-2.99%)
Sep 24, 2015
78.57
78.81
76.92
77.14
2,937,474
-2.13(-2.69%)
Sep 23, 2015
77.90
79.72
77.36
79.27
3,422,743
+1.38(+1.77%)
Sep 22, 2015
76.84
78.17
76.31
77.89
3,265,846
+0.43(+0.56%)
Sep 21, 2015
78.50
79.15
76.49
77.46
3,657,761
-0.23(-0.29%)
Sep 18, 2015
80.02
81.04
77.67
77.68
9,618,379
-3.33(-4.12%)
Sep 17, 2015
80.55
81.99
79.48
81.02
3,409,525
+0.77(+0.96%)
Sep 16, 2015
80.61
80.73
79.20
80.25
3,267,274
-0.60(-0.75%)
Sep 15, 2015
80.16
81.19
79.54
80.85
1,968,759
+0.81(+1.01%)
Sep 14, 2015
80.11
81.08
79.72
80.04
2,887,982
+0.27(+0.34%)
Sep 11, 2015
80.07
80.95
79.49
79.76
3,481,224
-0.56(-0.69%)
Sep 10, 2015
80.81
81.42
79.92
80.32
3,167,494
-0.65(-0.80%)
Sep 09, 2015
83.30
83.32
80.77
80.97
2,037,460
-1.37(-1.66%)
Sep 08, 2015
81.98
82.79
81.38
82.34
2,109,621
+1.89(+2.35%)
Sep 04, 2015
80.30
80.44
80.44
80.44
1,827,371
-0.93(-1.15%)
Sep 03, 2015
81.16
83.05
80.75
81.38
2,518,706
+0.88(+1.09%)
Sep 02, 2015
80.29
80.53
78.88
80.50
2,749,773
+1.08(+1.36%)
Sep 01, 2015
79.95
80.78
78.74
79.42
2,644,835
-2.17(-2.66%)
Aug 31, 2015
83.82
84.40
81.12
81.58
2,814,068
-2.07(-2.48%)
Aug 28, 2015
83.33
84.04
82.83
83.65
2,330,822
-0.02(-0.02%)
Aug 27, 2015
82.39
84.61
81.71
83.67
3,307,837
+1.78(+2.17%)
Aug 26, 2015
79.77
82.03
78.95
81.89
4,409,368
+3.62(+4.62%)
Aug 25, 2015
80.90
81.57
78.25
78.28
4,345,963
-1.13(-1.42%)
Aug 24, 2015
76.80
80.97
41.36
79.41
5,821,240
-1.83(-2.25%)
Aug 21, 2015
81.20
81.94
79.21
81.23
6,515,737
-0.75(-0.92%)
Aug 20, 2015
84.06
84.06
81.95
81.99
3,038,187
-2.61(-3.08%)
Aug 19, 2015
85.01
85.27
84.08
84.60
2,878,808
-0.62(-0.73%)
Aug 18, 2015
86.04
86.25
85.07
85.22
2,032,258
-0.79(-0.92%)
Aug 17, 2015
85.53
86.20
84.54
86.01
3,026,745
-0.08(-0.09%)
Aug 14, 2015
85.92
86.52
85.61
86.08
1,991,575
+0.52(+0.61%)
Aug 13, 2015
85.81
86.55
85.20
85.57
1,324,121
-0.03(-0.03%)
Aug 12, 2015
84.26
85.99
83.16
85.59
2,070,668
+0.40(+0.46%)
Aug 11, 2015
85.42
85.96
83.90
85.20
2,417,561
-0.91(-1.06%)
Aug 10, 2015
86.54
87.58
85.78
86.11
1,738,187
-0.03(-0.03%)
Aug 07, 2015
86.46
87.01
85.38
86.14
2,111,390
+0.08(+0.09%)
Aug 06, 2015
85.50
87.64
85.45
86.07
2,777,751
-0.83(-0.95%)
Aug 05, 2015
88.28
88.67
82.20
86.89
6,738,696
-1.68(-1.89%)
Aug 04, 2015
88.25
88.92
87.79
88.57
1,856,478
+1.09(+1.25%)
Aug 03, 2015
87.48
88.69
87.06
87.48
1,716,492
-0.12(-0.14%)
Jul 31, 2015
88.20
88.83
87.38
87.60
1,911,589
+0.05(+0.05%)
Jul 30, 2015
87.87
87.87
86.73
87.55
1,715,005
-0.57(-0.64%)
Jul 29, 2015
87.12
88.68
86.77
88.12
2,301,712
+1.20(+1.38%)
Jul 28, 2015
86.84
87.27
85.64
86.92
2,255,423
+0.24(+0.28%)
Jul 27, 2015
87.21
87.23
86.07
86.68
1,619,999
-0.75(-0.86%)
Jul 24, 2015
87.56
87.96
86.85
87.43
1,874,939
-0.46(-0.53%)
Jul 23, 2015
88.01
88.95
87.61
87.89
1,540,945
+0.05(+0.05%)
Jul 22, 2015
86.72
88.31
86.58
87.85
2,201,490
+0.93(+1.07%)
Jul 21, 2015
87.60
87.91
86.31
86.91
2,014,391
-0.84(-0.96%)
Jul 20, 2015
88.23
88.43
87.42
87.75
2,026,446
-0.07(-0.08%)
Jul 17, 2015
88.18
89.16
87.11
87.82
3,897,307
-0.47(-0.53%)
Jul 16, 2015
88.29
88.52
86.56
88.29
4,850,005
-0.36(-0.40%)
Jul 15, 2015
89.37
89.64
87.94
88.65
2,840,233
-0.57(-0.63%)
Jul 14, 2015
88.96
89.94
88.88
89.21
3,918,883
-0.08(-0.09%)
Jul 13, 2015
88.38
89.43
87.93
89.30
4,037,482
+1.73(+1.98%)
Jul 10, 2015
87.13
87.82
86.54
87.56
2,876,587
+1.25(+1.45%)
Jul 09, 2015
86.11
86.81
85.84
86.31
4,454,419
+0.57(+0.66%)
Jul 08, 2015
86.59
87.17
85.64
85.75
3,091,789
-1.33(-1.53%)
Jul 07, 2015
86.91
87.58
85.37
87.07
4,553,855
+0.33(+0.38%)
Jul 06, 2015
84.81
87.27
84.78
86.74
4,536,593
+1.51(+1.77%)
Jul 02, 2015
85.71
85.24
85.24
85.24
2,957,388
-0.35(-0.41%)
Jul 01, 2015
85.90
86.08
85.15
85.59
4,392,013
+0.14(+0.17%)
Jun 30, 2015
86.25
86.25
85.06
85.44
4,941,974
+0.10(+0.12%)
Jun 29, 2015
85.73
87.68
85.14
85.34
5,600,423
-1.16(-1.34%)
Jun 26, 2015
87.06
87.24
85.96
86.50
11,014,130
+1.05(+1.23%)
Jun 25, 2015
79.13
87.24
78.87
85.44
16,799,682
+6.92(+8.82%)
Jun 24, 2015
79.11
79.21
77.80
78.52
2,968,191
-0.56(-0.70%)
Jun 23, 2015
79.76
80.25
79.05
79.08
2,314,988
-0.52(-0.65%)
Jun 22, 2015
79.74
80.51
79.49
79.60
2,268,487
+0.10(+0.13%)
Jun 19, 2015
78.84
80.11
78.79
79.49
4,089,426
+0.75(+0.96%)
Jun 18, 2015
79.15
79.32
77.91
78.74
3,078,732
-0.49(-0.62%)
Jun 17, 2015
78.31
79.66
77.91
79.23
3,481,534
+1.04(+1.33%)
Jun 16, 2015
78.53
79.24
77.76
78.19
2,407,469
-0.76(-0.97%)
Jun 15, 2015
76.92
79.14
76.92
78.95
2,785,047
+1.29(+1.66%)
Jun 12, 2015
78.45
79.19
77.64
77.66
2,524,106
-1.09(-1.39%)
Jun 11, 2015
78.01
79.22
77.82
78.76
4,007,451
+0.50(+0.64%)
Jun 10, 2015
76.96
78.47
76.76
78.26
4,993,275
+1.67(+2.18%)
Jun 09, 2015
75.67
76.76
75.63
76.59
2,517,124
+1.01(+1.33%)
Jun 08, 2015
76.42
76.73
75.58
75.58
2,345,508
-0.97(-1.27%)
Jun 05, 2015
76.10
76.69
75.71
76.55
3,006,430
+0.75(+0.99%)
Jun 04, 2015
76.11
76.46
75.72
75.80
2,189,897
-0.57(-0.75%)
Jun 03, 2015
77.15
77.24
76.26
76.37
2,379,675
-0.43(-0.56%)
Jun 02, 2015
77.19
77.46
76.40
76.81
2,454,695
-0.79(-1.02%)
Jun 01, 2015
77.60
77.88
76.50
77.60
3,397,214
+0.53(+0.68%)
May 29, 2015
76.79
77.60
76.45
77.07
3,634,454
+0.03(+0.04%)
May 28, 2015
76.99
77.24
76.24
77.04
2,066,297
-0.14(-0.18%)
May 27, 2015
77.78
77.87
76.67
77.18
3,021,967
-0.23(-0.29%)
May 26, 2015
77.23
77.71
76.99
77.41
3,325,448
+0.06(+0.07%)
May 22, 2015
76.62
77.35
77.35
77.35
2,994,655
+0.51(+0.66%)
May 21, 2015
77.44
77.60
76.81
76.85
2,838,136
-0.52(-0.67%)
May 20, 2015
77.55
78.32
77.12
77.36
3,912,325
-0.36(-0.46%)
May 19, 2015
76.29
79.00
75.99
77.72
5,775,577
+1.43(+1.88%)
May 18, 2015
75.12
76.29
75.06
76.29
4,142,454
+1.09(+1.45%)
May 15, 2015
74.44
75.21
74.07
75.20
2,399,041
+0.73(+0.97%)
May 14, 2015
73.94
74.86
73.76
74.47
3,051,950
+1.26(+1.72%)
May 13, 2015
72.06
73.55
72.05
73.21
4,614,720
+1.15(+1.59%)
May 12, 2015
72.76
73.06
71.71
72.06
2,407,209
-1.05(-1.44%)
May 11, 2015
72.28
73.39
72.22
73.12
3,107,890
+0.69(+0.95%)
May 08, 2015
72.60
72.82
72.15
72.43
3,540,355
+0.29(+0.40%)
May 07, 2015
70.36
72.87
70.21
72.14
4,726,733
+1.97(+2.81%)
May 06, 2015
69.66
70.62
69.37
70.17
4,839,246
+0.84(+1.21%)
May 05, 2015
71.11
71.35
68.77
69.33
5,147,693
-1.72(-2.43%)
May 04, 2015
70.50
71.36
70.37
71.05
2,210,221
+0.89(+1.26%)
May 01, 2015
69.99
70.25
69.40
70.17
2,369,255
+0.46(+0.66%)
Apr 30, 2015
71.31
71.83
69.58
69.71
5,638,384
-1.93(-2.70%)
Apr 29, 2015
71.13
72.03
70.85
71.64
2,584,201
+0.10(+0.14%)
Apr 28, 2015
72.13
72.50
69.63
71.53
4,402,052
-0.41(-0.56%)
Apr 27, 2015
73.32
73.56
71.79
71.94
2,212,589
-1.28(-1.75%)
Apr 24, 2015
73.08
73.81
73.02
73.22
2,651,919
+0.28(+0.39%)
Apr 23, 2015
73.07
73.48
72.49
72.94
4,540,159
-0.08(-0.12%)
Apr 22, 2015
73.21
73.46
72.33
73.02
3,618,583
-0.14(-0.19%)
Apr 21, 2015
73.83
74.03
73.05
73.16
4,635,412
-0.83(-1.12%)
Apr 20, 2015
74.25
74.31
73.35
73.99
6,103,150
+0.49(+0.67%)
Apr 17, 2015
72.73
73.68
72.44
73.50
2,331,469
+0.22(+0.30%)
Apr 16, 2015
75.29
75.29
73.12
73.28
3,301,815
-1.35(-1.80%)
Apr 15, 2015
74.52
75.54
73.91
74.63
6,848,373
+1.79(+2.46%)
Apr 14, 2015
72.71
72.87
72.06
72.84
2,491,661
-0.07(-0.09%)
Apr 13, 2015
73.68
74.63
72.78
72.91
2,434,076
-0.78(-1.06%)
Apr 10, 2015
73.32
73.90
72.86
73.69
2,642,283
+0.37(+0.50%)
Apr 09, 2015
72.26
73.39
72.10
73.32
3,273,845
+1.03(+1.42%)
Apr 08, 2015
71.41
72.72
71.39
72.30
2,833,487
+0.98(+1.37%)
Apr 07, 2015
71.61
72.29
71.29
71.32
1,289,432
-0.22(-0.30%)
Apr 06, 2015
70.25
72.23
70.09
71.53
2,714,356
+0.85(+1.20%)
Apr 02, 2015
70.60
70.69
70.69
70.69
1,760,163
+0.19(+0.27%)
Apr 01, 2015
71.30
71.60
69.37
70.50
2,722,758
-0.36(-0.51%)
Mar 31, 2015
71.64
72.23
70.85
70.86
2,241,943
-0.89(-1.23%)
Mar 30, 2015
72.47
72.60
71.66
71.74
1,677,971
+0.09(+0.13%)
Mar 27, 2015
71.79
72.56
71.54
71.65
1,960,408
-0.03(-0.04%)
Mar 26, 2015
71.08
72.34
70.86
71.67
3,230,910
+0.42(+0.59%)
Mar 25, 2015
72.16
72.65
71.07
71.25
2,824,442
-0.80(-1.11%)
Mar 24, 2015
72.83
72.97
71.93
72.05
2,353,464
-1.07(-1.47%)
Mar 23, 2015
71.83
73.88
71.78
73.12
4,761,533
+1.52(+2.12%)
Mar 20, 2015
71.50
71.83
70.82
71.61
4,851,251
+0.57(+0.81%)
Mar 19, 2015
70.64
71.46
70.39
71.03
3,236,404
+0.37(+0.52%)
Mar 18, 2015
68.91
70.71
68.80
70.67
4,085,730
+1.76(+2.56%)
Mar 17, 2015
68.39
69.28
67.92
68.91
2,084,837
+0.02(+0.03%)
Mar 16, 2015
68.17
69.22
68.17
68.89
3,477,209
+1.26(+1.87%)
Mar 13, 2015
68.23
68.89
67.16
67.62
2,275,355
-0.58(-0.86%)
Mar 12, 2015
67.80
68.83
67.67
68.21
3,832,938
+0.62(+0.92%)
Mar 11, 2015
66.37
68.16
66.14
67.59
3,820,633
+1.43(+2.16%)
Mar 10, 2015
67.05
67.46
66.16
66.16
4,173,998
-1.37(-2.02%)
Mar 09, 2015
68.75
69.11
67.40
67.52
3,329,137
-1.06(-1.55%)
Mar 06, 2015
68.76
70.00
67.82
68.59
5,336,573
-0.08(-0.12%)
Mar 05, 2015
70.63
71.00
68.10
68.67
4,690,847
-1.90(-2.70%)
Mar 04, 2015
66.62
72.60
66.67
70.57
13,575,948
+3.90(+5.85%)
Mar 03, 2015
67.55
67.80
66.00
66.67
4,355,203
-1.13(-1.67%)
Mar 02, 2015
67.38
69.18
67.45
67.80
3,387,860
+0.42(+0.63%)
Feb 27, 2015
68.12
68.35
67.20
67.38
2,959,976
-0.69(-1.01%)
Feb 26, 2015
66.80
68.16
66.34
68.07
3,787,929
+1.22(+1.82%)
Feb 25, 2015
66.20
67.05
65.90
66.85
2,900,894
+0.54(+0.81%)
Feb 24, 2015
66.87
67.45
66.13
66.32
2,948,463
-0.42(-0.64%)
Feb 23, 2015
66.23
67.01
66.23
66.74
3,717,856
+1.01(+1.53%)
Feb 20, 2015
65.51
66.09
64.99
65.73
3,277,473
+0.18(+0.27%)
Feb 19, 2015
65.02
66.17
64.93
65.55
3,619,542
+0.57(+0.87%)
Feb 18, 2015
65.21
65.51
64.52
64.99
3,858,937
-0.30(-0.46%)
Feb 17, 2015
64.44
65.33
64.26
65.29
2,827,877
+0.73(+1.14%)
Feb 13, 2015
64.70
64.55
64.55
64.55
3,523,723
-0.45(-0.70%)
Feb 12, 2015
64.90
65.42
64.66
65.01
2,982,035
+0.05(+0.07%)
Feb 11, 2015
64.81
65.50
64.54
64.96
4,081,065
-0.04(-0.06%)
Feb 10, 2015
63.90
65.61
63.73
65.00
3,930,545
+1.65(+2.60%)
Feb 09, 2015
63.90
64.02
62.76
63.35
5,531,945
-0.68(-1.06%)
Feb 06, 2015
64.99
65.13
63.61
64.03
4,796,704
-0.82(-1.26%)
Feb 05, 2015
64.99
65.64
64.62
64.85
5,220,206
-0.10(-0.16%)
Feb 04, 2015
64.52
65.60
64.52
64.95
6,027,952
-0.88(-1.33%)
Feb 03, 2015
63.80
66.02
63.57
65.83
8,979,786
-0.27(-0.41%)
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
.