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
Accenture Plc
(NY:
ACN
)
300.99
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2017
101.49
101.53
100.28
101.40
2,626,517
-0.68(-0.66%)
Jan 30, 2017
102.69
102.70
101.00
102.08
2,840,744
-0.64(-0.62%)
Jan 27, 2017
103.48
103.69
102.47
102.72
2,858,110
-0.52(-0.50%)
Jan 26, 2017
104.18
104.58
102.97
103.24
3,217,332
-1.46(-1.39%)
Jan 25, 2017
104.10
105.40
103.92
104.70
3,263,122
+0.97(+0.94%)
Jan 24, 2017
102.59
103.87
102.27
103.73
3,155,584
+1.48(+1.45%)
Jan 23, 2017
102.21
102.65
102.06
102.25
2,605,190
-0.22(-0.22%)
Jan 20, 2017
103.19
103.52
102.24
102.47
3,123,359
-0.38(-0.37%)
Jan 19, 2017
102.94
103.30
102.65
102.85
1,849,631
-0.40(-0.39%)
Jan 18, 2017
103.78
104.14
103.07
103.25
2,540,295
-0.07(-0.07%)
Jan 17, 2017
103.23
103.62
102.83
103.33
2,666,248
-0.82(-0.79%)
Jan 13, 2017
104.14
104.14
104.14
0
+1.04(+1.01%)
Jan 12, 2017
102.96
103.27
102.27
103.10
2,370,302
-0.30(-0.29%)
Jan 11, 2017
102.77
103.53
102.33
103.41
3,195,741
+0.94(+0.92%)
Jan 10, 2017
102.36
103.29
102.09
102.46
2,863,610
+0.05(+0.05%)
Jan 09, 2017
103.42
103.60
102.34
102.41
2,864,499
-1.16(-1.12%)
Jan 06, 2017
102.40
103.96
101.82
103.57
4,632,472
+1.17(+1.14%)
Jan 05, 2017
104.17
104.31
102.36
102.40
4,138,498
-1.56(-1.50%)
Jan 04, 2017
104.11
104.90
103.68
103.96
2,964,332
+0.25(+0.24%)
Jan 03, 2017
104.53
104.91
103.14
103.71
2,641,355
-0.60(-0.57%)
Dec 30, 2016
104.31
104.31
104.31
0
+0.11(+0.10%)
Dec 29, 2016
104.17
105.06
103.75
104.20
1,834,779
+0.36(+0.34%)
Dec 28, 2016
105.08
105.08
103.38
103.84
2,018,710
-0.84(-0.80%)
Dec 27, 2016
104.51
105.51
104.38
104.68
1,736,763
+0.06(+0.06%)
Dec 23, 2016
104.62
104.62
104.62
0
-0.28(-0.26%)
Dec 22, 2016
105.13
105.64
104.20
104.89
3,097,655
-0.10(-0.09%)
Dec 21, 2016
105.57
106.84
104.72
104.99
6,770,185
-5.52(-5.00%)
Dec 20, 2016
110.46
110.66
109.54
110.51
3,695,258
+0.40(+0.36%)
Dec 19, 2016
109.74
110.81
109.67
110.11
3,088,602
+0.58(+0.53%)
Dec 16, 2016
110.94
111.46
109.03
109.53
5,068,955
-1.38(-1.24%)
Dec 15, 2016
109.93
111.56
109.93
110.91
1,978,008
+0.80(+0.73%)
Dec 14, 2016
111.54
111.89
109.92
110.11
2,292,295
-1.56(-1.40%)
Dec 13, 2016
110.25
111.95
110.14
111.67
2,570,296
+1.59(+1.45%)
Dec 12, 2016
109.41
110.24
109.18
110.08
1,806,503
+0.27(+0.24%)
Dec 09, 2016
108.05
109.94
107.63
109.81
2,501,182
+1.40(+1.29%)
Dec 08, 2016
108.35
108.99
107.99
108.41
1,627,722
+0.15(+0.14%)
Dec 07, 2016
105.66
108.31
105.48
108.26
2,272,952
+2.81(+2.67%)
Dec 06, 2016
105.20
105.87
104.84
105.44
2,216,257
+0.61(+0.59%)
Dec 05, 2016
104.96
105.60
104.45
104.83
2,304,626
+0.38(+0.37%)
Dec 02, 2016
104.75
105.30
103.45
104.45
2,159,249
-0.33(-0.31%)
Dec 01, 2016
106.42
106.91
104.30
104.78
2,538,313
-1.58(-1.48%)
Nov 30, 2016
107.76
107.88
106.35
106.35
2,959,524
-1.34(-1.25%)
Nov 29, 2016
107.52
108.22
107.19
107.70
1,666,477
+0.16(+0.15%)
Nov 28, 2016
107.33
108.10
106.94
107.54
2,305,806
+0.02(+0.02%)
Nov 25, 2016
106.77
107.56
106.50
107.52
880,024
+0.82(+0.77%)
Nov 23, 2016
106.70
106.70
106.70
0
+0.30(+0.28%)
Nov 22, 2016
106.79
107.21
106.26
106.40
2,528,690
-0.18(-0.17%)
Nov 21, 2016
105.70
106.75
105.46
106.58
1,902,932
+1.11(+1.06%)
Nov 18, 2016
105.30
105.58
104.97
105.46
2,384,561
+0.05(+0.05%)
Nov 17, 2016
104.64
105.56
104.38
105.41
1,475,146
+0.94(+0.89%)
Nov 16, 2016
103.47
105.11
103.09
104.47
2,411,083
+1.18(+1.15%)
Nov 15, 2016
104.68
104.94
102.75
103.29
3,503,547
-1.12(-1.07%)
Nov 14, 2016
106.12
106.50
103.48
104.41
4,067,886
-1.72(-1.62%)
Nov 11, 2016
106.56
107.75
105.71
106.13
3,595,434
-1.02(-0.96%)
Nov 10, 2016
104.49
107.57
104.45
107.16
4,893,221
+2.78(+2.66%)
Nov 09, 2016
103.19
104.94
102.11
104.38
6,510,443
-2.31(-2.17%)
Nov 08, 2016
106.77
107.75
106.42
106.69
2,379,281
-0.14(-0.13%)
Nov 07, 2016
105.18
106.86
105.18
106.83
2,595,230
+2.44(+2.34%)
Nov 04, 2016
104.22
105.19
103.69
104.39
2,322,635
+0.25(+0.24%)
Nov 03, 2016
105.20
105.53
103.89
104.14
2,342,930
-1.48(-1.40%)
Nov 02, 2016
103.42
106.15
103.30
105.62
6,020,294
+2.20(+2.13%)
Nov 01, 2016
103.75
103.92
102.81
103.42
2,744,924
-0.09(-0.09%)
Oct 31, 2016
102.97
103.80
102.83
103.51
2,108,640
+0.51(+0.49%)
Oct 28, 2016
103.17
103.82
102.44
103.00
1,859,870
+0.19(+0.18%)
Oct 27, 2016
102.99
103.40
102.59
102.82
2,101,728
+0.01(+0.01%)
Oct 26, 2016
102.22
103.21
101.97
102.81
2,056,006
+0.16(+0.16%)
Oct 25, 2016
103.18
102.36
102.65
1,635,954
-0.47(-0.46%)
Oct 24, 2016
103.32
103.75
102.84
103.12
1,729,102
+0.19(+0.18%)
Oct 21, 2016
103.25
103.30
102.33
102.93
2,222,453
-0.41(-0.40%)
Oct 20, 2016
103.83
104.31
103.26
103.34
2,524,210
-0.69(-0.66%)
Oct 19, 2016
103.93
104.64
103.42
104.03
2,541,504
+0.45(+0.43%)
Oct 18, 2016
103.73
104.23
103.43
103.58
2,805,832
+0.60(+0.58%)
Oct 17, 2016
104.22
104.22
102.90
102.98
2,161,377
-1.23(-1.18%)
Oct 14, 2016
104.40
105.02
103.88
104.22
2,846,206
+0.12(+0.12%)
Oct 13, 2016
103.19
104.44
102.26
104.09
3,524,888
+0.43(+0.42%)
Oct 12, 2016
103.48
103.97
102.86
103.66
2,685,066
+0.57(+0.56%)
Oct 11, 2016
103.45
103.50
102.42
103.09
3,072,837
-0.43(-0.42%)
Oct 10, 2016
102.57
103.98
102.57
103.52
2,448,027
+1.29(+1.26%)
Oct 07, 2016
104.46
104.56
102.17
102.24
3,442,814
-2.22(-2.13%)
Oct 06, 2016
104.18
104.71
103.72
104.46
2,841,686
+0.27(+0.26%)
Oct 05, 2016
104.43
104.62
103.57
104.18
3,262,231
-0.03(-0.02%)
Oct 04, 2016
106.80
107.03
103.78
104.21
4,508,526
-2.31(-2.17%)
Oct 03, 2016
107.16
107.94
106.33
106.52
4,161,284
-1.16(-1.07%)
Sep 30, 2016
107.33
108.43
107.33
107.67
5,455,676
+0.47(+0.44%)
Sep 29, 2016
106.25
110.13
106.07
107.21
8,671,234
+4.40(+4.28%)
Sep 28, 2016
101.95
103.17
101.68
102.81
4,129,756
+0.46(+0.45%)
Sep 27, 2016
100.25
102.43
100.25
102.35
3,545,961
+2.11(+2.11%)
Sep 26, 2016
99.11
100.43
99.11
100.23
3,658,244
+0.56(+0.57%)
Sep 23, 2016
97.40
100.29
96.51
99.67
2,570,143
-0.50(-0.50%)
Sep 22, 2016
98.69
100.71
98.63
100.17
2,945,678
+1.73(+1.76%)
Sep 21, 2016
98.26
98.61
97.61
98.45
2,799,031
+0.88(+0.90%)
Sep 20, 2016
97.99
98.49
97.56
97.56
2,264,544
+0.18(+0.18%)
Sep 19, 2016
97.49
98.08
97.07
97.39
2,026,094
+0.55(+0.56%)
Sep 16, 2016
97.24
97.38
96.17
96.84
2,955,603
-0.74(-0.76%)
Sep 15, 2016
96.63
98.20
95.92
97.58
3,297,036
+0.81(+0.84%)
Sep 14, 2016
97.61
98.31
96.32
96.77
2,641,514
-0.64(-0.66%)
Sep 13, 2016
98.34
98.68
97.10
97.41
2,817,520
-1.97(-1.98%)
Sep 12, 2016
97.14
99.56
97.04
99.38
2,690,047
+2.09(+2.15%)
Sep 09, 2016
98.45
98.79
97.24
97.29
3,724,598
-1.68(-1.70%)
Sep 08, 2016
100.85
100.97
98.93
98.97
3,492,935
-2.49(-2.45%)
Sep 07, 2016
101.68
102.11
101.30
101.46
1,685,040
-0.21(-0.21%)
Sep 06, 2016
102.09
102.24
101.20
101.67
1,678,292
-0.26(-0.26%)
Sep 02, 2016
101.80
101.94
101.94
101.94
1,746,878
+0.53(+0.52%)
Sep 01, 2016
101.13
101.80
100.51
101.41
1,784,419
+0.05(+0.05%)
Aug 31, 2016
101.29
101.69
100.90
101.35
2,268,601
-0.31(-0.30%)
Aug 30, 2016
101.34
101.84
101.12
101.66
1,496,602
+0.44(+0.44%)
Aug 29, 2016
101.42
101.85
100.78
101.22
1,551,883
-0.31(-0.30%)
Aug 26, 2016
101.50
102.41
100.95
101.53
1,610,429
+0.14(+0.14%)
Aug 25, 2016
100.50
101.58
100.18
101.39
2,120,916
+0.41(+0.41%)
Aug 24, 2016
101.77
101.99
100.71
100.98
2,571,952
-0.80(-0.79%)
Aug 23, 2016
100.42
102.15
100.16
101.78
2,706,194
+1.52(+1.51%)
Aug 22, 2016
99.35
100.34
99.03
100.26
1,655,638
+0.63(+0.63%)
Aug 19, 2016
98.90
99.72
98.47
99.64
1,723,552
+0.62(+0.62%)
Aug 18, 2016
99.36
99.71
98.64
99.02
2,730,413
-0.51(-0.51%)
Aug 17, 2016
99.67
100.23
99.07
99.53
1,777,882
-0.04(-0.04%)
Aug 16, 2016
99.68
99.82
99.01
99.57
2,267,519
-0.55(-0.55%)
Aug 15, 2016
99.59
100.57
99.37
100.12
2,591,951
+0.50(+0.50%)
Aug 12, 2016
99.77
100.08
99.30
99.62
1,605,172
-0.32(-0.32%)
Aug 11, 2016
100.06
100.46
99.93
99.94
1,472,301
+0.15(+0.15%)
Aug 10, 2016
99.76
100.02
99.39
99.79
1,700,386
+0.30(+0.30%)
Aug 09, 2016
100.01
100.31
99.37
99.49
2,065,176
-0.70(-0.70%)
Aug 08, 2016
101.00
101.13
100.02
100.19
1,681,434
-0.81(-0.80%)
Aug 05, 2016
99.77
101.12
99.19
101.00
3,116,470
+0.78(+0.78%)
Aug 04, 2016
99.74
100.46
99.32
100.22
2,513,529
+0.09(+0.09%)
Aug 03, 2016
99.42
100.13
99.23
100.13
1,817,230
+0.69(+0.69%)
Aug 02, 2016
99.27
99.58
98.78
99.44
2,405,535
-0.04(-0.04%)
Aug 01, 2016
99.22
100.08
98.97
99.49
2,536,223
+0.06(+0.06%)
Jul 29, 2016
99.06
99.70
98.12
99.42
3,039,374
+0.64(+0.65%)
Jul 28, 2016
100.41
100.41
98.64
98.78
2,524,119
-1.44(-1.43%)
Jul 27, 2016
100.87
100.87
99.78
100.22
2,582,235
-0.48(-0.48%)
Jul 26, 2016
99.94
100.84
99.56
100.70
3,172,522
+1.05(+1.05%)
Jul 25, 2016
99.40
99.69
98.76
99.65
2,080,747
+0.19(+0.19%)
Jul 22, 2016
99.40
99.71
98.58
99.47
2,249,706
+0.44(+0.45%)
Jul 21, 2016
101.42
101.61
98.68
99.03
2,816,765
-2.72(-2.68%)
Jul 20, 2016
100.36
102.28
100.36
101.75
3,024,538
+1.83(+1.83%)
Jul 19, 2016
100.17
100.51
99.63
99.92
2,072,935
-0.68(-0.68%)
Jul 18, 2016
101.51
101.64
100.39
100.60
2,712,552
-0.84(-0.83%)
Jul 15, 2016
102.66
102.73
100.69
101.43
3,119,148
-1.48(-1.44%)
Jul 14, 2016
103.56
104.00
102.82
102.91
1,704,302
-0.05(-0.05%)
Jul 13, 2016
103.12
103.26
102.49
102.97
1,744,105
+0.29(+0.28%)
Jul 12, 2016
102.15
103.49
101.88
102.68
2,763,609
+0.92(+0.90%)
Jul 11, 2016
101.97
102.22
101.47
101.76
1,728,108
+0.31(+0.30%)
Jul 08, 2016
100.23
101.57
99.33
101.45
2,227,076
+2.12(+2.14%)
Jul 07, 2016
100.04
100.39
99.16
99.33
2,326,588
-0.72(-0.72%)
Jul 06, 2016
99.27
100.05
98.68
100.05
3,026,341
+0.37(+0.37%)
Jul 05, 2016
100.04
100.08
99.26
99.68
2,315,863
-0.37(-0.37%)
Jul 01, 2016
100.17
100.05
100.05
100.05
2,491,083
+0.20(+0.20%)
Jun 30, 2016
98.99
99.86
98.81
99.85
4,178,347
+1.35(+1.37%)
Jun 29, 2016
98.42
98.73
97.74
98.50
4,088,101
+1.06(+1.09%)
Jun 28, 2016
97.48
97.83
96.58
97.44
3,259,798
+1.12(+1.16%)
Jun 27, 2016
97.25
97.61
95.77
96.32
4,139,539
-1.90(-1.94%)
Jun 24, 2016
99.39
101.27
97.77
98.23
7,731,759
-6.58(-6.27%)
Jun 23, 2016
104.47
104.80
102.68
104.80
3,243,636
-0.11(-0.10%)
Jun 22, 2016
105.71
106.45
104.81
104.91
3,715,878
-0.35(-0.34%)
Jun 21, 2016
105.42
105.62
105.06
105.26
2,314,868
+0.33(+0.32%)
Jun 20, 2016
104.97
106.05
104.79
104.92
2,374,470
+1.30(+1.26%)
Jun 17, 2016
104.08
104.09
102.93
103.62
2,514,940
-0.64(-0.62%)
Jun 16, 2016
102.96
104.46
102.79
104.26
1,780,925
+0.75(+0.72%)
Jun 15, 2016
104.26
104.34
103.41
103.51
1,648,876
-0.56(-0.54%)
Jun 14, 2016
103.19
104.28
103.19
104.08
1,617,240
+0.89(+0.86%)
Jun 13, 2016
103.88
104.83
103.14
103.19
2,260,490
-1.05(-1.01%)
Jun 10, 2016
104.44
104.78
103.95
104.24
1,647,589
-1.03(-0.98%)
Jun 09, 2016
104.31
105.35
103.82
105.27
1,358,393
+0.11(+0.10%)
Jun 08, 2016
105.40
105.72
104.47
105.16
2,351,186
-0.29(-0.28%)
Jun 07, 2016
105.71
105.89
105.09
105.45
1,494,694
+0.04(+0.04%)
Jun 06, 2016
104.88
105.55
104.46
105.41
1,364,878
+0.62(+0.59%)
Jun 03, 2016
104.77
104.88
103.92
104.79
1,357,793
-0.30(-0.28%)
Jun 02, 2016
104.61
105.12
104.00
105.09
1,821,911
+0.20(+0.19%)
Jun 01, 2016
104.85
104.99
104.09
104.89
1,364,883
+0.04(+0.03%)
May 31, 2016
104.78
105.01
104.08
104.85
2,219,014
+0.03(+0.02%)
May 27, 2016
104.74
104.83
104.83
104.83
1,494,763
+0.47(+0.45%)
May 26, 2016
104.52
105.06
104.04
104.36
1,629,162
-0.12(-0.12%)
May 25, 2016
105.08
105.51
104.41
104.48
2,409,516
-0.50(-0.48%)
May 24, 2016
102.75
105.06
102.75
104.99
2,344,617
+2.59(+2.53%)
May 23, 2016
102.84
102.84
102.09
102.39
1,425,308
-0.26(-0.25%)
May 20, 2016
102.32
103.04
102.32
102.65
1,745,329
+0.39(+0.38%)
May 19, 2016
102.47
102.47
100.99
102.26
1,988,473
-0.43(-0.42%)
May 18, 2016
102.29
103.43
101.76
102.69
1,551,398
+0.26(+0.26%)
May 17, 2016
103.39
103.56
102.12
102.43
2,424,058
-0.82(-0.79%)
May 16, 2016
101.90
103.64
101.36
103.25
2,961,080
+1.51(+1.48%)
May 13, 2016
102.43
102.79
101.48
101.74
2,046,153
-0.81(-0.79%)
May 12, 2016
102.61
102.79
101.77
102.55
2,398,941
+0.33(+0.33%)
May 11, 2016
103.11
103.11
102.11
102.22
1,796,024
-0.85(-0.82%)
May 10, 2016
101.87
103.07
101.78
103.06
1,840,559
+1.29(+1.27%)
May 09, 2016
101.60
102.44
101.35
101.77
1,648,463
-0.07(-0.07%)
May 06, 2016
100.31
101.94
99.90
101.84
2,175,771
+1.30(+1.29%)
May 05, 2016
100.17
100.85
100.01
100.54
1,934,118
+0.47(+0.47%)
May 04, 2016
98.94
100.39
98.94
100.08
2,067,454
+0.22(+0.22%)
May 03, 2016
100.02
100.37
98.93
99.86
2,305,173
-0.97(-0.96%)
May 02, 2016
99.50
101.09
98.98
100.83
2,602,674
+1.30(+1.31%)
Apr 29, 2016
100.64
100.64
98.97
99.52
2,781,557
-1.24(-1.23%)
Apr 28, 2016
101.35
102.27
100.46
100.76
2,301,208
-1.01(-1.00%)
Apr 27, 2016
100.60
101.94
100.59
101.78
2,258,787
+0.77(+0.76%)
Apr 26, 2016
100.83
101.41
100.33
101.01
2,470,674
+0.45(+0.45%)
Apr 25, 2016
100.35
100.69
99.80
100.56
2,048,990
+0.13(+0.13%)
Apr 22, 2016
100.47
101.32
100.16
100.43
2,989,265
-0.47(-0.46%)
Apr 21, 2016
101.64
102.38
100.86
100.90
2,640,609
-0.93(-0.92%)
Apr 20, 2016
101.80
102.39
101.43
101.83
2,519,915
+0.39(+0.38%)
Apr 19, 2016
101.89
102.09
100.81
101.44
2,068,430
-0.43(-0.42%)
Apr 18, 2016
100.71
101.95
100.43
101.87
2,538,783
+0.68(+0.67%)
Apr 15, 2016
101.14
101.63
100.77
101.20
2,609,297
+0.06(+0.06%)
Apr 14, 2016
101.35
101.59
100.60
101.13
2,339,876
-0.19(-0.18%)
Apr 13, 2016
100.36
101.37
100.01
101.32
4,981,551
+1.47(+1.47%)
Apr 12, 2016
98.92
99.94
98.56
99.85
3,111,050
+1.13(+1.14%)
Apr 11, 2016
98.58
99.51
98.46
98.72
2,824,384
+0.24(+0.24%)
Apr 08, 2016
98.56
98.83
97.63
98.49
1,864,365
+0.64(+0.65%)
Apr 07, 2016
99.27
99.52
97.58
97.85
3,523,911
-2.24(-2.24%)
Apr 06, 2016
99.50
100.34
99.28
100.09
3,343,982
+0.47(+0.47%)
Apr 05, 2016
99.93
100.51
99.42
99.62
2,371,121
-1.20(-1.19%)
Apr 04, 2016
101.32
101.43
100.31
100.82
2,556,969
-0.74(-0.73%)
Apr 01, 2016
100.17
101.71
100.12
101.56
2,313,290
+0.83(+0.82%)
Mar 31, 2016
100.47
101.25
100.38
100.73
3,139,767
+0.03(+0.03%)
Mar 30, 2016
100.73
101.70
100.41
100.70
3,645,797
+0.10(+0.10%)
Mar 29, 2016
99.07
100.79
99.03
100.61
4,621,350
+0.95(+0.95%)
Mar 28, 2016
99.88
100.78
99.23
99.66
4,828,615
-0.11(-0.11%)
Mar 24, 2016
94.96
99.77
99.77
99.77
7,415,438
+5.80(+6.17%)
Mar 23, 2016
93.73
94.58
93.59
93.97
3,658,358
-0.15(-0.16%)
Mar 22, 2016
94.03
94.64
93.65
94.12
2,447,299
-0.29(-0.31%)
Mar 21, 2016
93.68
95.01
93.52
94.41
3,977,920
+0.34(+0.36%)
Mar 18, 2016
94.91
94.91
93.56
94.07
9,871,874
-0.69(-0.73%)
Mar 17, 2016
93.91
94.85
93.56
94.76
3,295,709
+0.85(+0.90%)
Mar 16, 2016
93.61
94.20
92.75
93.91
2,672,595
+0.45(+0.49%)
Mar 15, 2016
92.58
93.65
92.00
93.46
2,739,211
+0.65(+0.71%)
Mar 14, 2016
91.74
93.14
91.62
92.80
3,159,531
+0.56(+0.61%)
Mar 11, 2016
91.21
92.35
90.92
92.24
3,382,770
+1.83(+2.03%)
Mar 10, 2016
90.46
91.13
89.12
90.41
2,757,457
+0.16(+0.17%)
Mar 09, 2016
89.57
90.27
89.57
90.25
2,631,259
+0.68(+0.76%)
Mar 08, 2016
88.81
89.85
88.47
89.57
2,670,047
+0.19(+0.21%)
Mar 07, 2016
89.42
89.52
88.60
89.38
2,102,979
-0.68(-0.76%)
Mar 04, 2016
89.98
90.39
89.53
90.06
1,812,270
+0.33(+0.37%)
Mar 03, 2016
89.43
89.77
88.32
89.73
2,332,811
+0.12(+0.14%)
Mar 02, 2016
90.32
90.32
89.02
89.61
2,790,807
-0.69(-0.76%)
Mar 01, 2016
88.49
90.30
88.16
90.30
2,435,117
+2.78(+3.18%)
Feb 29, 2016
87.88
88.80
87.41
87.51
2,737,287
-0.75(-0.85%)
Feb 26, 2016
88.58
89.12
88.12
88.26
2,415,029
+0.18(+0.21%)
Feb 25, 2016
87.25
88.10
86.55
88.08
3,201,543
+1.19(+1.37%)
Feb 24, 2016
86.11
86.96
85.47
86.89
2,941,839
-0.09(-0.10%)
Feb 23, 2016
87.58
87.88
86.89
86.98
2,702,654
-0.61(-0.70%)
Feb 22, 2016
87.42
87.80
86.92
87.59
2,435,967
+1.22(+1.41%)
Feb 19, 2016
85.81
86.43
85.48
86.37
3,699,786
+0.38(+0.44%)
Feb 18, 2016
86.96
88.26
85.81
86.00
3,139,852
-0.43(-0.49%)
Feb 17, 2016
85.31
87.21
85.31
86.42
4,286,642
+1.83(+2.17%)
Feb 16, 2016
84.00
84.75
83.34
84.59
4,362,938
+1.93(+2.33%)
Feb 12, 2016
82.42
82.66
82.66
82.66
3,577,287
+1.11(+1.36%)
Feb 11, 2016
80.78
81.98
80.52
81.55
4,814,924
-0.68(-0.83%)
Feb 10, 2016
82.42
83.57
82.16
82.23
5,326,253
+0.78(+0.95%)
Feb 09, 2016
82.06
82.99
79.78
81.46
7,652,348
-1.53(-1.84%)
Feb 08, 2016
84.36
84.36
81.48
82.98
7,654,914
-3.40(-3.94%)
Feb 05, 2016
89.40
89.55
86.05
86.39
4,461,681
-3.28(-3.66%)
Feb 04, 2016
89.22
89.92
88.60
89.67
4,439,839
+0.55(+0.62%)
Feb 03, 2016
91.17
91.37
87.83
89.12
5,196,579
-1.50(-1.66%)
Feb 02, 2016
91.89
92.19
90.30
90.62
3,428,839
-2.15(-2.31%)
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
.