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
Essex Property Trust
(NY:
ESS
)
263.41
-2.88 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2015
168.71
170.84
168.36
170.52
623,952
+3.05(+1.82%)
Sep 29, 2015
164.02
167.91
163.43
167.46
374,051
+3.49(+2.13%)
Sep 28, 2015
165.26
165.75
162.50
163.97
342,502
-1.67(-1.01%)
Sep 25, 2015
165.87
166.89
164.62
165.65
519,185
+0.45(+0.27%)
Sep 24, 2015
167.00
168.10
164.24
165.20
395,714
-2.32(-1.38%)
Sep 23, 2015
166.42
168.71
165.69
167.52
333,035
+1.08(+0.65%)
Sep 22, 2015
167.01
168.03
165.86
166.44
350,075
-1.60(-0.95%)
Sep 21, 2015
166.72
169.16
165.80
168.03
340,830
+1.63(+0.98%)
Sep 18, 2015
166.31
170.85
165.29
166.41
698,849
-0.06(-0.04%)
Sep 17, 2015
164.76
169.10
163.36
166.47
400,013
+1.38(+0.84%)
Sep 16, 2015
162.99
165.30
162.99
165.09
227,899
+1.80(+1.10%)
Sep 15, 2015
161.57
163.90
159.98
163.28
397,551
+2.16(+1.34%)
Sep 14, 2015
163.16
163.16
160.26
161.12
365,246
-1.53(-0.94%)
Sep 11, 2015
158.04
162.76
156.12
162.65
416,441
+4.51(+2.85%)
Sep 10, 2015
156.59
160.47
155.97
158.14
382,461
+0.70(+0.45%)
Sep 09, 2015
160.99
161.50
157.10
157.44
459,005
-2.13(-1.34%)
Sep 08, 2015
159.28
161.50
157.76
159.57
467,562
+2.50(+1.59%)
Sep 04, 2015
159.85
157.07
157.07
157.07
360,997
-3.78(-2.35%)
Sep 03, 2015
161.39
162.42
160.33
160.85
337,231
+0.26(+0.16%)
Sep 02, 2015
161.31
162.67
158.90
160.60
445,739
+1.24(+0.78%)
Sep 01, 2015
160.30
162.56
158.23
159.35
421,121
-3.37(-2.07%)
Aug 31, 2015
166.84
167.19
162.66
162.72
692,751
-4.58(-2.74%)
Aug 28, 2015
166.81
167.49
163.45
167.30
400,693
+0.31(+0.19%)
Aug 27, 2015
164.04
168.47
163.11
166.99
451,373
+3.89(+2.38%)
Aug 26, 2015
161.31
163.53
159.19
163.10
570,590
+4.26(+2.68%)
Aug 25, 2015
161.49
163.87
158.53
158.84
975,712
-1.79(-1.11%)
Aug 24, 2015
169.03
169.03
160.38
160.63
519,307
-8.41(-4.97%)
Aug 21, 2015
171.99
172.88
169.03
169.03
463,456
-3.53(-2.05%)
Aug 20, 2015
171.81
175.12
170.91
172.57
432,590
-0.50(-0.29%)
Aug 19, 2015
174.43
174.83
170.54
173.07
562,106
-2.78(-1.58%)
Aug 18, 2015
174.95
176.05
174.27
175.84
419,113
+0.62(+0.35%)
Aug 17, 2015
173.47
175.29
172.11
175.22
352,421
+1.94(+1.12%)
Aug 14, 2015
172.28
173.50
170.89
173.28
415,838
+0.47(+0.27%)
Aug 13, 2015
172.36
173.58
169.98
172.81
355,295
-0.30(-0.18%)
Aug 12, 2015
172.56
173.32
170.67
173.11
373,861
+0.14(+0.08%)
Aug 11, 2015
171.74
174.03
171.12
172.98
353,545
+0.78(+0.45%)
Aug 10, 2015
172.70
173.68
170.98
172.20
319,903
+0.09(+0.05%)
Aug 07, 2015
171.46
172.22
169.22
172.11
210,345
+0.70(+0.41%)
Aug 06, 2015
169.81
171.56
168.10
171.40
257,983
+1.25(+0.74%)
Aug 05, 2015
170.99
173.24
169.21
170.15
245,754
-0.67(-0.40%)
Aug 04, 2015
171.94
173.55
170.53
170.82
246,180
-0.94(-0.55%)
Aug 03, 2015
171.10
172.06
169.90
171.76
325,227
+1.24(+0.73%)
Jul 31, 2015
172.86
174.38
170.26
170.52
591,867
+0.86(+0.50%)
Jul 30, 2015
168.34
174.31
167.64
169.66
506,462
+0.93(+0.55%)
Jul 29, 2015
169.01
169.09
167.11
168.73
426,535
+0.17(+0.10%)
Jul 28, 2015
169.65
169.85
166.73
168.56
504,364
-1.51(-0.89%)
Jul 27, 2015
169.67
171.76
168.66
170.07
248,378
+0.38(+0.22%)
Jul 24, 2015
168.23
170.30
168.22
169.69
288,355
+1.09(+0.65%)
Jul 23, 2015
169.50
169.75
167.38
168.60
284,929
-1.44(-0.85%)
Jul 22, 2015
169.63
171.37
168.68
170.04
317,828
+0.55(+0.32%)
Jul 21, 2015
169.84
171.51
169.19
169.49
315,662
-0.96(-0.56%)
Jul 20, 2015
168.16
170.54
168.12
170.45
313,693
+1.39(+0.82%)
Jul 17, 2015
169.62
169.66
167.80
169.07
357,085
-0.59(-0.35%)
Jul 16, 2015
169.38
169.38
168.42
169.66
321,037
+0.87(+0.52%)
Jul 15, 2015
167.78
169.41
165.96
168.78
339,883
+0.57(+0.34%)
Jul 14, 2015
167.55
168.82
165.59
168.22
266,443
+0.80(+0.48%)
Jul 13, 2015
169.43
170.44
166.23
167.42
550,176
-0.76(-0.45%)
Jul 10, 2015
168.47
170.35
168.06
168.18
488,536
+0.61(+0.37%)
Jul 09, 2015
168.90
170.13
167.56
167.56
499,621
-0.49(-0.29%)
Jul 08, 2015
167.93
169.14
167.00
168.06
532,519
-0.52(-0.31%)
Jul 07, 2015
167.38
169.06
166.14
168.57
421,851
+2.03(+1.22%)
Jul 06, 2015
164.37
166.85
163.74
166.54
437,035
+1.02(+0.62%)
Jul 02, 2015
165.71
165.52
165.52
165.52
496,454
+1.21(+0.74%)
Jul 01, 2015
162.49
164.32
161.00
164.30
436,054
+3.19(+1.98%)
Jun 30, 2015
161.01
162.61
159.13
161.11
548,876
+1.52(+0.95%)
Jun 29, 2015
162.23
163.83
159.50
159.59
453,083
-2.79(-1.72%)
Jun 26, 2015
160.86
162.69
158.34
162.38
468,268
+1.75(+1.09%)
Jun 25, 2015
161.97
163.40
160.48
160.63
380,564
-1.32(-0.81%)
Jun 24, 2015
162.25
163.22
161.77
161.94
403,377
-0.04(-0.02%)
Jun 23, 2015
163.41
163.67
161.62
161.98
334,751
-1.82(-1.11%)
Jun 22, 2015
165.87
167.01
163.56
163.81
362,844
-1.65(-1.00%)
Jun 19, 2015
166.44
166.70
164.47
165.45
622,535
-1.63(-0.98%)
Jun 18, 2015
165.05
167.68
165.05
167.09
457,623
+2.82(+1.71%)
Jun 17, 2015
163.03
164.61
161.81
164.27
336,687
+1.28(+0.79%)
Jun 16, 2015
161.28
163.28
160.94
162.99
300,257
+1.84(+1.14%)
Jun 15, 2015
160.91
161.43
160.14
161.15
301,616
-0.28(-0.17%)
Jun 12, 2015
161.52
162.46
160.82
161.43
296,208
+0.07(+0.05%)
Jun 11, 2015
161.49
162.21
158.28
161.36
503,179
+0.60(+0.38%)
Jun 10, 2015
159.43
162.28
158.19
160.75
473,197
+1.48(+0.93%)
Jun 09, 2015
160.78
161.62
158.99
159.28
410,376
-1.79(-1.11%)
Jun 08, 2015
161.88
162.71
160.56
161.07
274,876
-0.43(-0.27%)
Jun 05, 2015
161.45
162.76
159.77
161.50
428,892
-1.22(-0.75%)
Jun 04, 2015
162.69
163.56
161.88
162.72
514,680
-0.52(-0.32%)
Jun 03, 2015
166.82
168.49
162.98
163.24
456,677
-3.77(-2.26%)
Jun 02, 2015
169.72
169.73
166.49
167.01
516,932
-3.38(-1.98%)
Jun 01, 2015
168.06
170.61
167.49
170.39
365,285
+2.74(+1.63%)
May 29, 2015
169.64
169.91
167.26
167.65
697,804
-1.78(-1.05%)
May 28, 2015
168.71
169.74
168.11
169.42
333,530
+0.74(+0.44%)
May 27, 2015
165.97
169.04
165.72
168.69
376,621
+3.46(+2.10%)
May 26, 2015
167.02
167.52
164.93
165.22
465,895
-1.81(-1.09%)
May 22, 2015
167.10
167.04
167.04
167.04
275,808
-0.30(-0.18%)
May 21, 2015
168.89
168.89
167.07
167.34
364,853
-1.52(-0.90%)
May 20, 2015
169.15
170.12
168.14
168.86
925,301
+0.13(+0.08%)
May 19, 2015
169.04
169.79
167.80
168.72
289,644
-0.63(-0.37%)
May 18, 2015
169.52
170.36
168.32
169.35
283,595
-1.06(-0.62%)
May 15, 2015
169.79
170.63
168.74
170.42
518,945
+1.25(+0.74%)
May 14, 2015
165.82
169.25
165.07
169.17
485,910
+3.85(+2.33%)
May 13, 2015
168.11
169.99
164.88
165.32
605,758
-2.10(-1.25%)
May 12, 2015
165.73
168.04
164.69
167.42
470,336
+0.84(+0.51%)
May 11, 2015
170.83
172.86
166.29
166.58
810,755
-4.70(-2.74%)
May 08, 2015
170.01
174.29
169.69
171.28
410,822
+2.45(+1.45%)
May 07, 2015
169.65
171.00
166.26
168.83
581,247
+3.26(+1.97%)
May 06, 2015
164.90
166.30
164.18
165.57
356,904
+0.41(+0.25%)
May 05, 2015
169.11
169.36
164.93
165.16
463,118
-4.93(-2.90%)
May 04, 2015
169.95
171.16
169.48
170.09
353,598
+0.93(+0.55%)
May 01, 2015
168.22
170.68
168.22
169.16
444,344
+2.02(+1.21%)
Apr 30, 2015
168.31
170.00
166.02
167.14
519,614
-2.16(-1.28%)
Apr 29, 2015
171.41
172.38
168.65
169.30
259,863
-3.52(-2.04%)
Apr 28, 2015
171.46
173.05
170.60
172.83
296,180
+1.11(+0.64%)
Apr 27, 2015
172.27
173.56
171.14
171.72
601,690
+0.77(+0.45%)
Apr 24, 2015
171.32
172.04
170.31
170.95
439,045
-0.56(-0.32%)
Apr 23, 2015
170.79
172.49
170.79
171.51
384,131
+0.73(+0.43%)
Apr 22, 2015
169.41
172.00
168.68
170.78
272,960
+1.23(+0.72%)
Apr 21, 2015
168.93
170.43
168.78
169.55
317,452
+1.52(+0.91%)
Apr 20, 2015
167.55
169.44
167.03
168.03
255,939
+0.50(+0.30%)
Apr 17, 2015
167.38
168.33
166.39
167.53
287,985
-0.64(-0.38%)
Apr 16, 2015
166.52
168.97
166.24
168.16
263,939
+1.30(+0.78%)
Apr 15, 2015
168.04
168.59
166.59
166.86
369,720
-1.08(-0.65%)
Apr 14, 2015
167.07
169.17
167.07
167.95
247,182
+0.87(+0.52%)
Apr 13, 2015
166.78
168.72
166.78
167.07
310,269
-0.25(-0.15%)
Apr 10, 2015
167.67
169.35
166.85
167.32
273,535
+0.23(+0.14%)
Apr 09, 2015
171.30
171.30
166.67
167.10
364,355
-4.71(-2.74%)
Apr 08, 2015
171.07
172.42
170.94
171.81
316,833
+0.73(+0.43%)
Apr 07, 2015
173.41
174.00
171.03
171.08
269,440
-2.82(-1.62%)
Apr 06, 2015
173.59
174.63
173.09
173.90
368,864
+1.34(+0.78%)
Apr 02, 2015
170.67
172.56
172.56
172.56
360,530
+1.53(+0.89%)
Apr 01, 2015
173.34
174.15
170.51
171.03
579,701
-2.09(-1.21%)
Mar 31, 2015
175.65
176.99
173.01
173.13
547,084
-3.16(-1.79%)
Mar 30, 2015
175.87
176.54
174.53
176.28
447,422
+1.29(+0.74%)
Mar 27, 2015
175.31
177.93
174.57
174.99
501,864
+0.36(+0.21%)
Mar 26, 2015
173.78
175.26
172.65
174.63
519,575
+0.15(+0.09%)
Mar 25, 2015
178.02
178.89
174.24
174.48
379,929
-3.47(-1.95%)
Mar 24, 2015
178.94
180.27
177.88
177.94
365,010
-1.56(-0.87%)
Mar 23, 2015
180.28
181.99
179.48
179.51
475,125
-0.52(-0.29%)
Mar 20, 2015
175.80
180.73
175.80
180.03
1,093,856
+4.27(+2.43%)
Mar 19, 2015
176.80
178.76
175.70
175.76
732,385
-1.41(-0.79%)
Mar 18, 2015
174.39
177.67
172.28
177.16
612,472
+3.05(+1.75%)
Mar 17, 2015
175.53
175.53
173.65
174.12
475,899
-1.47(-0.84%)
Mar 16, 2015
172.27
175.59
171.82
175.59
447,628
+4.57(+2.67%)
Mar 13, 2015
171.37
171.97
169.87
171.02
399,453
-0.19(-0.11%)
Mar 12, 2015
168.75
171.69
168.69
171.21
483,313
+3.88(+2.32%)
Mar 11, 2015
167.19
168.38
166.90
167.33
389,711
+0.06(+0.04%)
Mar 10, 2015
166.09
168.20
164.77
167.27
497,134
+1.00(+0.60%)
Mar 09, 2015
164.91
166.48
164.71
166.27
381,485
+2.10(+1.28%)
Mar 06, 2015
167.50
167.50
163.75
164.17
544,218
-5.11(-3.02%)
Mar 05, 2015
167.01
170.47
166.94
169.28
619,738
+3.70(+2.24%)
Mar 04, 2015
166.96
167.97
165.41
165.58
530,396
-1.69(-1.01%)
Mar 03, 2015
167.72
168.13
165.94
167.27
311,057
-1.24(-0.74%)
Mar 02, 2015
167.08
170.20
167.08
168.51
461,098
+2.04(+1.23%)
Feb 27, 2015
165.19
166.64
163.42
166.47
394,839
+1.56(+0.95%)
Feb 26, 2015
166.11
167.00
164.67
164.91
344,452
-1.53(-0.92%)
Feb 25, 2015
167.02
168.80
166.31
166.43
345,856
-0.59(-0.35%)
Feb 24, 2015
169.92
170.20
166.20
167.02
300,307
-3.97(-2.32%)
Feb 23, 2015
169.91
171.31
169.04
171.00
368,790
+1.44(+0.85%)
Feb 20, 2015
167.07
169.72
166.15
169.56
358,145
+2.25(+1.35%)
Feb 19, 2015
170.61
170.61
166.90
167.31
315,107
-3.30(-1.93%)
Feb 18, 2015
168.51
170.78
167.76
170.61
405,337
+1.31(+0.77%)
Feb 17, 2015
169.32
170.99
168.59
169.30
312,899
-0.36(-0.21%)
Feb 13, 2015
170.39
169.66
169.66
169.66
369,984
-0.97(-0.57%)
Feb 12, 2015
167.79
170.65
167.18
170.63
395,721
+3.14(+1.87%)
Feb 11, 2015
167.17
169.08
166.24
167.49
344,393
-0.37(-0.22%)
Feb 10, 2015
166.52
167.95
165.38
167.87
481,497
+1.62(+0.98%)
Feb 09, 2015
167.45
167.82
165.82
166.24
507,232
-1.18(-0.70%)
Feb 06, 2015
172.49
172.49
166.21
167.42
478,413
-5.07(-2.94%)
Feb 05, 2015
171.10
172.70
168.01
172.49
580,339
+1.74(+1.02%)
Feb 04, 2015
170.65
171.06
168.72
170.76
468,288
-0.17(-0.10%)
Feb 03, 2015
168.45
171.05
166.94
170.93
736,746
+1.50(+0.89%)
Feb 02, 2015
169.10
169.71
165.09
169.43
723,234
+0.25(+0.15%)
Jan 30, 2015
171.37
171.47
168.56
169.18
1,970,599
-2.60(-1.51%)
Jan 29, 2015
169.83
171.94
169.09
171.78
525,235
+1.65(+0.97%)
Jan 28, 2015
171.98
173.40
170.08
170.12
654,038
-1.48(-0.86%)
Jan 27, 2015
171.36
173.62
171.01
171.60
546,026
-0.61(-0.36%)
Jan 26, 2015
170.82
172.50
170.42
172.22
584,146
+1.68(+0.99%)
Jan 23, 2015
171.61
171.89
169.76
170.53
574,025
-0.72(-0.42%)
Jan 22, 2015
169.08
171.52
168.59
171.25
650,683
+2.24(+1.32%)
Jan 21, 2015
169.24
169.34
167.94
169.01
510,958
-0.21(-0.12%)
Jan 20, 2015
172.25
172.45
168.54
169.22
441,447
-1.54(-0.90%)
Jan 16, 2015
169.73
170.89
168.98
170.76
716,887
+0.67(+0.40%)
Jan 15, 2015
169.08
170.35
168.76
170.09
536,289
+1.37(+0.81%)
Jan 14, 2015
165.88
169.10
165.11
168.72
417,423
+2.25(+1.35%)
Jan 13, 2015
166.29
167.39
164.95
166.48
520,501
+0.30(+0.18%)
Jan 12, 2015
165.77
167.39
165.32
166.18
377,164
+1.06(+0.64%)
Jan 09, 2015
164.20
165.82
163.36
165.11
448,851
+1.32(+0.80%)
Jan 08, 2015
163.31
163.99
161.84
163.80
507,428
+1.05(+0.64%)
Jan 07, 2015
160.32
162.92
159.81
162.75
829,190
+2.42(+1.51%)
Jan 06, 2015
157.61
160.59
157.61
160.33
628,506
+2.28(+1.44%)
Jan 05, 2015
156.91
158.82
156.63
158.06
468,554
+0.63(+0.40%)
Jan 02, 2015
155.53
157.68
155.12
157.43
345,804
+2.81(+1.81%)
Dec 31, 2014
158.03
154.62
154.62
154.62
336,179
-2.52(-1.60%)
Dec 30, 2014
157.05
158.36
156.41
157.14
283,936
-0.17(-0.11%)
Dec 29, 2014
157.23
158.57
156.08
157.32
497,446
-0.02(-0.01%)
Dec 26, 2014
156.62
157.90
156.62
157.34
183,060
+0.60(+0.38%)
Dec 24, 2014
158.17
156.74
156.74
156.74
164,423
-1.38(-0.87%)
Dec 23, 2014
158.88
159.50
157.92
158.12
479,560
-0.21(-0.13%)
Dec 22, 2014
155.38
158.59
154.67
158.33
606,884
+3.50(+2.26%)
Dec 19, 2014
154.90
155.84
154.52
154.83
854,981
-0.07(-0.04%)
Dec 18, 2014
152.38
154.90
152.33
154.90
607,193
+2.44(+1.60%)
Dec 17, 2014
150.13
152.54
149.83
152.46
637,806
+2.45(+1.63%)
Dec 16, 2014
149.94
151.49
148.64
150.01
426,942
+0.18(+0.12%)
Dec 15, 2014
151.68
152.22
149.27
149.83
648,743
-1.77(-1.17%)
Dec 12, 2014
152.86
153.88
151.60
151.60
515,794
-1.57(-1.02%)
Dec 11, 2014
153.63
154.00
152.32
153.17
413,120
+0.22(+0.15%)
Dec 10, 2014
152.70
153.49
151.70
152.95
391,396
+0.26(+0.17%)
Dec 09, 2014
150.74
153.09
150.37
152.69
408,863
+1.14(+0.75%)
Dec 08, 2014
150.73
152.78
149.94
151.55
266,924
+1.28(+0.85%)
Dec 05, 2014
149.13
150.75
148.63
150.27
431,812
-0.89(-0.59%)
Dec 04, 2014
150.44
151.30
149.60
151.16
387,528
+0.69(+0.46%)
Dec 03, 2014
150.88
151.25
149.75
150.47
276,469
-0.71(-0.47%)
Dec 02, 2014
149.74
151.42
148.24
151.17
331,963
+1.27(+0.85%)
Dec 01, 2014
150.27
151.53
149.71
149.90
401,185
-0.66(-0.44%)
Nov 28, 2014
151.19
152.59
150.18
150.56
260,583
+0.15(+0.10%)
Nov 26, 2014
149.41
150.41
150.41
150.41
357,214
+1.55(+1.04%)
Nov 25, 2014
148.99
149.39
148.71
148.86
560,710
-0.35(-0.23%)
Nov 24, 2014
149.36
150.60
148.91
149.21
471,843
+0.17(+0.11%)
Nov 21, 2014
148.41
149.21
148.16
149.04
1,225,076
+1.87(+1.27%)
Nov 20, 2014
147.65
147.98
146.41
147.16
500,115
-0.01(-0.00%)
Nov 19, 2014
150.02
150.02
147.10
147.17
414,842
-2.49(-1.67%)
Nov 18, 2014
149.13
150.28
148.98
149.66
297,263
+0.51(+0.34%)
Nov 17, 2014
148.44
149.66
147.87
149.15
351,663
+1.08(+0.73%)
Nov 14, 2014
149.42
150.22
147.64
148.07
344,944
-1.08(-0.72%)
Nov 13, 2014
149.69
150.69
148.78
149.15
628,813
+0.06(+0.04%)
Nov 12, 2014
150.18
151.39
148.66
149.09
341,519
-1.41(-0.93%)
Nov 11, 2014
150.77
151.01
149.35
150.50
304,093
-0.41(-0.27%)
Nov 10, 2014
149.14
151.15
148.83
150.90
568,835
+1.74(+1.17%)
Nov 07, 2014
149.77
150.08
148.71
149.16
646,777
-0.61(-0.41%)
Nov 06, 2014
150.93
151.83
149.55
149.77
371,383
-0.98(-0.65%)
Nov 05, 2014
152.39
152.64
149.82
150.76
554,884
-1.40(-0.92%)
Nov 04, 2014
151.48
152.32
150.25
152.15
403,440
+0.73(+0.48%)
Nov 03, 2014
149.79
151.54
149.22
151.43
687,668
+1.35(+0.90%)
Oct 31, 2014
148.09
150.07
146.35
150.07
750,039
+3.72(+2.54%)
Oct 30, 2014
144.87
146.35
144.31
146.35
351,229
+0.71(+0.49%)
Oct 29, 2014
145.35
146.40
144.59
145.64
446,283
-0.03(-0.02%)
Oct 28, 2014
145.15
145.67
144.52
145.67
297,202
+0.54(+0.37%)
Oct 27, 2014
144.56
145.19
144.16
145.13
348,903
+0.75(+0.52%)
Oct 24, 2014
144.34
144.81
143.09
144.38
337,743
-0.13(-0.09%)
Oct 23, 2014
143.70
144.65
143.02
144.51
480,412
+0.99(+0.69%)
Oct 22, 2014
142.81
143.94
142.40
143.53
370,798
+0.80(+0.56%)
Oct 21, 2014
141.43
142.83
140.96
142.72
342,606
+1.66(+1.18%)
Oct 20, 2014
138.90
141.21
138.56
141.06
389,795
+2.19(+1.57%)
Oct 17, 2014
139.74
140.28
138.36
138.88
433,388
-0.61(-0.44%)
Oct 16, 2014
138.13
139.74
137.22
139.49
529,585
+0.06(+0.04%)
Oct 15, 2014
138.36
140.40
137.35
139.43
644,794
+0.36(+0.26%)
Oct 14, 2014
136.85
139.87
136.15
139.07
684,068
+2.39(+1.75%)
Oct 13, 2014
135.34
137.43
135.34
136.68
419,159
+1.21(+0.89%)
Oct 10, 2014
135.43
136.73
135.40
135.47
493,912
+0.43(+0.32%)
Oct 09, 2014
134.97
136.73
134.80
135.04
565,266
+0.22(+0.17%)
Oct 08, 2014
131.82
134.90
131.56
134.82
585,840
+3.35(+2.55%)
Oct 07, 2014
133.74
134.11
131.43
131.46
666,056
-2.63(-1.96%)
Oct 06, 2014
134.38
135.28
133.84
134.09
310,519
+0.25(+0.18%)
Oct 03, 2014
133.53
134.12
132.63
133.85
296,602
+0.98(+0.74%)
Oct 02, 2014
133.15
133.54
131.96
132.87
543,362
-0.46(-0.35%)
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
.