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
Simon Property Group
(NY:
SPG
)
146.97
-0.75 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2015
116.34
116.94
115.25
115.85
3,346,264
-1.03(-0.88%)
Apr 29, 2015
118.66
119.78
116.56
116.88
2,943,735
-3.29(-2.74%)
Apr 28, 2015
120.70
120.94
119.69
120.17
1,566,394
-1.04(-0.86%)
Apr 27, 2015
121.12
121.68
120.67
121.20
1,545,403
+0.75(+0.62%)
Apr 24, 2015
120.75
121.89
120.26
120.46
1,395,144
-0.22(-0.19%)
Apr 23, 2015
120.70
121.36
120.15
120.68
1,734,772
-0.03(-0.03%)
Apr 22, 2015
120.53
121.63
120.44
120.71
1,184,134
+0.18(+0.15%)
Apr 21, 2015
120.32
121.88
120.32
120.53
1,337,590
+0.15(+0.12%)
Apr 20, 2015
120.29
121.15
119.86
120.39
1,642,519
+0.22(+0.18%)
Apr 17, 2015
120.91
121.58
119.78
120.17
1,825,326
-1.17(-0.97%)
Apr 16, 2015
120.68
122.09
120.27
121.35
1,443,469
+0.04(+0.03%)
Apr 15, 2015
122.23
122.67
121.13
121.31
1,729,853
-0.88(-0.72%)
Apr 14, 2015
122.03
122.85
121.80
122.19
2,363,745
+0.70(+0.57%)
Apr 13, 2015
122.33
122.54
121.49
121.49
2,149,282
-0.60(-0.49%)
Apr 10, 2015
123.83
124.32
121.86
122.09
2,982,648
-1.19(-0.96%)
Apr 09, 2015
125.67
125.67
122.87
123.28
2,746,790
-2.76(-2.19%)
Apr 08, 2015
126.47
127.19
125.80
126.04
1,943,678
-0.53(-0.42%)
Apr 07, 2015
127.83
128.21
126.57
126.57
1,546,506
-1.60(-1.25%)
Apr 06, 2015
127.59
129.12
127.33
128.18
1,771,498
+0.92(+0.72%)
Apr 02, 2015
127.67
127.26
127.26
127.26
2,616,850
+0.87(+0.69%)
Apr 01, 2015
125.00
126.76
123.84
126.38
3,774,818
+1.50(+1.20%)
Mar 31, 2015
125.43
126.33
124.45
124.88
2,933,641
-0.85(-0.68%)
Mar 30, 2015
124.35
126.04
123.88
125.73
1,875,053
+1.73(+1.40%)
Mar 27, 2015
122.80
124.45
122.56
124.00
2,295,278
+1.03(+0.84%)
Mar 26, 2015
123.00
123.82
122.32
122.97
2,824,797
-0.96(-0.77%)
Mar 25, 2015
125.98
126.34
123.29
123.93
2,983,455
-1.71(-1.36%)
Mar 24, 2015
126.06
126.57
125.32
125.64
3,088,469
-0.45(-0.36%)
Mar 23, 2015
125.95
127.08
125.00
126.09
3,291,249
+0.13(+0.10%)
Mar 20, 2015
123.89
126.11
123.22
125.97
4,535,331
+3.34(+2.73%)
Mar 19, 2015
121.82
122.97
121.59
122.62
3,461,232
+0.38(+0.31%)
Mar 18, 2015
118.73
122.37
118.29
122.24
2,857,544
+3.43(+2.89%)
Mar 17, 2015
118.84
119.59
118.28
118.81
2,507,084
-0.60(-0.50%)
Mar 16, 2015
118.19
119.99
117.69
119.41
2,475,484
+1.97(+1.68%)
Mar 13, 2015
117.03
118.09
116.38
117.44
3,451,311
+0.24(+0.21%)
Mar 12, 2015
114.99
117.21
114.99
117.20
2,861,999
+2.71(+2.37%)
Mar 11, 2015
114.70
115.29
114.16
114.48
2,256,580
-0.36(-0.32%)
Mar 10, 2015
114.92
115.95
114.34
114.85
4,010,034
-0.33(-0.29%)
Mar 09, 2015
116.06
116.95
115.08
115.18
3,537,240
-0.09(-0.08%)
Mar 06, 2015
117.43
117.43
114.98
115.27
3,535,904
-4.18(-3.50%)
Mar 05, 2015
120.08
120.90
119.36
119.45
2,228,939
-0.27(-0.23%)
Mar 04, 2015
120.96
121.20
119.47
119.72
1,593,900
-1.31(-1.08%)
Mar 03, 2015
120.83
121.34
120.08
121.03
1,705,492
-0.27(-0.23%)
Mar 02, 2015
121.59
123.15
120.98
121.31
2,003,222
-0.20(-0.17%)
Feb 27, 2015
119.94
122.21
119.23
121.51
3,282,184
+2.05(+1.72%)
Feb 26, 2015
121.30
121.58
119.45
119.46
2,242,709
-2.13(-1.75%)
Feb 25, 2015
121.36
122.88
121.15
121.59
1,371,165
+0.27(+0.22%)
Feb 24, 2015
123.10
123.30
121.01
121.32
2,141,881
-2.27(-1.83%)
Feb 23, 2015
122.68
123.73
122.36
123.59
1,184,068
+1.15(+0.94%)
Feb 20, 2015
120.85
122.69
120.77
122.44
2,091,938
+1.28(+1.05%)
Feb 19, 2015
123.39
123.69
120.87
121.16
1,829,819
-2.85(-2.30%)
Feb 18, 2015
123.12
124.22
121.77
124.01
1,464,259
+0.94(+0.76%)
Feb 17, 2015
123.15
124.89
122.73
123.08
1,577,159
-0.19(-0.16%)
Feb 13, 2015
123.74
123.27
123.27
123.27
1,591,823
-1.03(-0.83%)
Feb 12, 2015
123.15
124.43
122.49
124.30
1,939,793
+1.47(+1.20%)
Feb 11, 2015
123.94
124.38
121.93
122.83
2,007,371
-0.59(-0.48%)
Feb 10, 2015
123.58
123.89
121.77
123.42
2,990,024
+0.41(+0.33%)
Feb 09, 2015
123.98
124.51
122.81
123.02
1,356,329
-0.61(-0.50%)
Feb 06, 2015
127.86
128.24
122.76
123.63
3,703,530
-5.16(-4.01%)
Feb 05, 2015
128.13
128.97
127.32
128.79
1,665,308
+0.88(+0.69%)
Feb 04, 2015
126.80
128.56
125.79
127.91
2,708,080
+1.10(+0.87%)
Feb 03, 2015
126.84
126.84
124.85
126.80
3,343,625
+0.43(+0.34%)
Feb 02, 2015
126.14
126.48
123.59
126.37
2,551,522
+0.48(+0.38%)
Jan 30, 2015
128.31
129.04
125.70
125.90
3,445,339
-3.87(-2.98%)
Jan 29, 2015
128.76
129.95
128.60
129.76
1,980,960
+0.79(+0.61%)
Jan 28, 2015
130.42
130.75
128.97
128.97
2,545,862
-0.74(-0.57%)
Jan 27, 2015
129.52
130.35
129.09
129.71
1,566,352
-0.30(-0.23%)
Jan 26, 2015
128.41
130.09
128.12
130.02
1,530,995
+1.30(+1.01%)
Jan 23, 2015
129.68
129.86
128.34
128.72
1,964,685
-0.58(-0.45%)
Jan 22, 2015
127.39
129.58
126.70
129.30
2,260,420
+2.41(+1.90%)
Jan 21, 2015
126.16
127.10
125.50
126.89
1,893,239
+0.37(+0.30%)
Jan 20, 2015
127.57
127.93
126.14
126.51
2,954,447
-0.74(-0.58%)
Jan 16, 2015
127.01
127.40
125.72
127.25
2,531,926
+0.46(+0.36%)
Jan 15, 2015
125.88
127.01
125.52
126.79
2,318,055
+0.91(+0.73%)
Jan 14, 2015
124.12
126.13
123.78
125.88
2,715,529
+1.10(+0.88%)
Jan 13, 2015
124.73
125.50
124.17
124.78
2,158,327
+0.08(+0.07%)
Jan 12, 2015
124.77
125.25
124.28
124.69
1,788,126
+0.12(+0.10%)
Jan 09, 2015
123.55
124.64
123.08
124.57
2,483,847
+1.30(+1.05%)
Jan 08, 2015
123.70
124.01
122.53
123.27
2,589,279
-0.18(-0.14%)
Jan 07, 2015
121.65
123.55
120.92
123.45
3,374,254
+2.23(+1.84%)
Jan 06, 2015
118.63
121.86
118.44
121.22
4,600,705
+3.28(+2.78%)
Jan 05, 2015
117.59
118.33
116.50
117.94
1,998,639
+0.48(+0.41%)
Jan 02, 2015
116.07
117.60
115.95
117.46
1,939,771
+2.05(+1.77%)
Dec 31, 2014
118.00
115.41
115.41
115.41
1,752,464
-2.18(-1.85%)
Dec 30, 2014
117.87
118.39
117.31
117.59
1,108,819
-0.61(-0.51%)
Dec 29, 2014
117.14
118.44
117.05
118.20
1,521,972
+1.19(+1.02%)
Dec 26, 2014
117.48
118.15
116.97
117.01
1,005,783
-0.31(-0.26%)
Dec 24, 2014
118.25
117.32
117.32
117.32
1,599,561
-0.77(-0.65%)
Dec 23, 2014
118.90
119.26
117.56
118.09
1,552,854
-0.71(-0.60%)
Dec 22, 2014
117.26
118.94
116.78
118.80
1,964,717
+2.49(+2.14%)
Dec 19, 2014
117.66
117.84
116.31
116.31
4,363,674
-1.23(-1.05%)
Dec 18, 2014
116.79
117.56
115.97
117.54
2,036,396
+1.58(+1.36%)
Dec 17, 2014
114.07
116.16
113.73
115.96
2,140,411
+2.43(+2.14%)
Dec 16, 2014
114.16
114.97
112.99
113.53
2,158,998
-0.74(-0.65%)
Dec 15, 2014
114.71
115.19
113.59
114.28
2,317,490
-0.08(-0.07%)
Dec 12, 2014
115.13
116.35
114.35
114.35
2,518,026
-1.53(-1.32%)
Dec 11, 2014
116.14
116.47
115.35
115.89
2,451,558
+0.09(+0.08%)
Dec 10, 2014
115.44
116.09
114.99
115.79
1,901,908
+0.30(+0.26%)
Dec 09, 2014
114.69
115.76
114.49
115.49
1,691,811
-0.40(-0.34%)
Dec 08, 2014
114.84
116.09
114.84
115.89
2,026,555
+1.29(+1.12%)
Dec 05, 2014
114.89
114.89
113.63
114.60
2,118,867
-0.77(-0.67%)
Dec 04, 2014
115.21
115.59
114.26
115.37
1,463,367
+0.29(+0.25%)
Dec 03, 2014
115.27
115.50
114.64
115.09
1,619,110
-0.16(-0.14%)
Dec 02, 2014
114.48
115.37
113.69
115.25
2,377,147
+0.93(+0.82%)
Dec 01, 2014
114.31
115.71
114.16
114.31
2,618,989
-0.27(-0.23%)
Nov 28, 2014
115.00
116.25
114.24
114.58
1,304,562
+0.07(+0.06%)
Nov 26, 2014
113.75
114.51
114.51
114.51
1,689,978
+1.07(+0.94%)
Nov 25, 2014
113.17
113.88
113.12
113.44
2,989,932
+0.27(+0.24%)
Nov 24, 2014
112.94
114.10
112.94
113.17
2,700,643
+0.08(+0.07%)
Nov 21, 2014
114.07
114.26
112.96
113.09
3,277,484
-0.27(-0.23%)
Nov 20, 2014
111.81
113.38
111.28
113.36
3,089,216
+1.58(+1.42%)
Nov 19, 2014
114.31
114.45
111.13
111.77
3,265,187
-1.79(-1.57%)
Nov 18, 2014
113.36
113.82
112.81
113.56
1,276,308
+0.45(+0.40%)
Nov 17, 2014
112.88
113.40
112.69
113.11
1,254,205
+0.28(+0.25%)
Nov 14, 2014
113.53
113.88
112.39
112.82
1,637,658
-0.97(-0.85%)
Nov 13, 2014
113.01
113.91
112.94
113.79
1,860,500
+0.79(+0.70%)
Nov 12, 2014
114.39
114.47
112.47
113.01
2,272,029
-0.63(-0.55%)
Nov 11, 2014
114.25
114.84
113.18
113.64
1,949,224
-1.05(-0.91%)
Nov 10, 2014
112.69
114.71
112.46
114.68
2,201,842
+1.78(+1.58%)
Nov 07, 2014
113.76
113.76
112.79
112.90
2,184,612
-0.40(-0.36%)
Nov 06, 2014
114.30
114.58
113.11
113.30
1,922,916
-0.98(-0.86%)
Nov 05, 2014
115.62
115.79
113.76
114.28
2,131,321
-0.88(-0.76%)
Nov 04, 2014
114.51
115.45
113.91
115.16
3,898,911
+0.38(+0.33%)
Nov 03, 2014
113.13
114.89
112.85
114.77
3,930,363
+2.02(+1.79%)
Oct 31, 2014
112.42
113.01
111.30
112.75
2,519,039
+1.46(+1.31%)
Oct 30, 2014
110.43
111.30
110.02
111.30
1,600,500
+0.57(+0.52%)
Oct 29, 2014
111.11
111.65
109.97
110.72
2,638,791
-0.65(-0.59%)
Oct 28, 2014
109.92
111.38
109.55
111.38
2,856,832
+1.78(+1.62%)
Oct 27, 2014
108.77
108.76
108.76
109.60
1,738,675
+0.84(+0.77%)
Oct 24, 2014
108.72
109.44
108.14
108.76
2,108,892
+0.26(+0.24%)
Oct 23, 2014
108.42
108.77
107.60
108.50
2,256,339
+0.63(+0.58%)
Oct 22, 2014
108.43
109.42
107.77
107.87
1,878,614
-0.37(-0.34%)
Oct 21, 2014
107.19
108.24
107.02
108.24
2,226,238
+1.06(+0.99%)
Oct 20, 2014
106.12
107.22
105.78
107.18
1,669,422
+1.21(+1.15%)
Oct 17, 2014
105.02
106.12
104.32
105.97
2,975,977
+1.35(+1.29%)
Oct 16, 2014
103.66
104.99
103.27
104.61
3,118,529
+0.19(+0.19%)
Oct 15, 2014
106.46
106.46
104.19
104.42
5,866,446
-2.34(-2.19%)
Oct 14, 2014
105.81
107.43
105.37
106.76
2,661,537
+1.39(+1.32%)
Oct 13, 2014
105.96
106.82
105.32
105.37
2,240,874
-0.60(-0.57%)
Oct 10, 2014
106.69
107.63
105.96
105.97
2,063,982
-0.15(-0.14%)
Oct 09, 2014
105.83
107.37
105.61
106.12
3,195,835
+0.36(+0.34%)
Oct 08, 2014
103.67
105.81
103.50
105.76
2,360,105
+2.33(+2.26%)
Oct 07, 2014
103.95
104.40
103.40
103.42
1,428,850
-1.08(-1.04%)
Oct 06, 2014
104.41
105.18
104.06
104.51
1,355,630
+0.18(+0.18%)
Oct 03, 2014
103.59
104.42
103.20
104.32
1,563,237
+0.83(+0.80%)
Oct 02, 2014
103.63
104.19
102.81
103.49
1,908,264
-0.26(-0.25%)
Oct 01, 2014
103.37
104.40
103.11
103.76
2,234,059
+0.31(+0.30%)
Sep 30, 2014
103.62
103.91
102.66
103.45
2,296,506
+0.00(+0.00%)
Sep 29, 2014
103.11
103.47
102.24
103.45
1,361,784
-0.15(-0.15%)
Sep 26, 2014
102.49
103.86
102.20
103.60
1,463,807
+1.23(+1.20%)
Sep 25, 2014
102.90
103.35
102.23
102.37
1,829,087
-0.56(-0.54%)
Sep 24, 2014
103.25
104.41
102.80
102.93
2,538,490
-0.47(-0.45%)
Sep 23, 2014
103.97
104.56
103.40
103.40
2,089,565
-0.50(-0.48%)
Sep 22, 2014
104.29
104.44
103.59
103.90
2,008,830
-0.38(-0.36%)
Sep 19, 2014
104.75
105.02
104.18
104.28
3,817,245
-0.18(-0.17%)
Sep 18, 2014
105.81
105.81
104.04
104.46
2,601,016
-0.94(-0.89%)
Sep 17, 2014
104.76
106.44
104.76
105.39
1,799,691
+0.18(+0.17%)
Sep 16, 2014
104.41
105.88
104.10
105.21
2,210,639
+1.06(+1.01%)
Sep 15, 2014
104.14
104.50
103.46
104.15
2,444,857
+0.03(+0.02%)
Sep 12, 2014
106.64
106.67
103.31
104.13
4,481,479
-2.78(-2.60%)
Sep 11, 2014
107.15
107.58
106.53
106.91
1,896,974
-0.32(-0.30%)
Sep 10, 2014
108.29
108.70
106.99
107.23
2,175,756
-1.27(-1.17%)
Sep 09, 2014
108.25
108.82
107.98
108.50
1,731,647
+0.03(+0.03%)
Sep 08, 2014
108.76
108.99
108.29
108.46
1,394,816
-0.50(-0.46%)
Sep 05, 2014
107.47
109.00
107.15
108.96
2,241,048
+1.81(+1.69%)
Sep 04, 2014
107.44
108.26
106.87
107.15
1,694,215
-0.31(-0.29%)
Sep 03, 2014
107.29
108.35
106.76
107.46
1,319,019
+0.42(+0.39%)
Sep 02, 2014
107.35
107.42
106.73
107.03
1,495,272
+0.06(+0.05%)
Aug 29, 2014
106.71
106.98
106.98
106.98
2,608,656
+0.66(+0.62%)
Aug 28, 2014
106.38
106.75
106.11
106.32
1,153,371
-0.33(-0.31%)
Aug 27, 2014
106.49
106.81
106.17
106.65
1,016,422
+0.16(+0.15%)
Aug 26, 2014
106.25
107.14
106.05
106.49
1,301,176
+0.03(+0.02%)
Aug 25, 2014
106.90
107.13
106.20
106.46
1,500,288
-0.13(-0.12%)
Aug 22, 2014
107.08
107.50
106.50
106.59
1,768,098
-0.65(-0.61%)
Aug 21, 2014
107.56
107.90
107.14
107.25
1,375,038
-0.04(-0.04%)
Aug 20, 2014
106.83
107.59
106.33
107.29
1,261,912
+0.41(+0.38%)
Aug 19, 2014
107.08
107.19
106.53
106.88
1,586,630
-0.23(-0.22%)
Aug 18, 2014
106.39
107.22
106.32
107.11
1,621,544
+0.88(+0.82%)
Aug 15, 2014
106.39
106.59
105.60
106.24
3,648,296
+0.38(+0.36%)
Aug 14, 2014
106.41
106.51
105.31
105.86
1,890,092
-0.17(-0.16%)
Aug 13, 2014
104.73
106.02
105.15
106.03
2,314,019
+1.69(+1.62%)
Aug 12, 2014
104.91
105.04
104.33
104.34
2,003,678
-0.57(-0.54%)
Aug 11, 2014
104.02
105.12
103.82
104.90
1,758,597
+1.10(+1.06%)
Aug 08, 2014
103.77
104.09
103.09
103.81
2,608,834
+0.63(+0.61%)
Aug 07, 2014
103.37
104.10
103.02
103.17
2,757,272
-0.02(-0.02%)
Aug 06, 2014
103.65
104.11
103.11
103.19
2,514,056
-0.66(-0.64%)
Aug 05, 2014
105.00
105.06
103.62
103.86
2,307,437
-1.26(-1.20%)
Aug 04, 2014
104.97
105.46
104.30
105.12
1,950,275
+0.44(+0.42%)
Aug 01, 2014
103.71
105.73
103.52
104.67
2,288,210
-0.33(-0.31%)
Jul 31, 2014
105.65
106.10
104.96
105.00
2,006,420
-1.23(-1.16%)
Jul 30, 2014
106.18
106.76
105.50
106.23
1,950,104
+0.04(+0.04%)
Jul 29, 2014
106.26
106.76
105.89
106.19
1,569,688
-0.23(-0.22%)
Jul 28, 2014
105.50
106.75
105.39
106.42
1,314,337
+0.94(+0.89%)
Jul 25, 2014
106.56
106.82
105.22
105.48
1,827,497
-1.46(-1.37%)
Jul 24, 2014
106.68
106.94
105.68
106.94
2,369,918
+0.55(+0.52%)
Jul 23, 2014
106.97
107.83
105.34
106.39
3,000,037
-0.57(-0.53%)
Jul 22, 2014
106.15
107.38
106.15
106.96
2,388,477
+0.57(+0.54%)
Jul 21, 2014
106.63
106.63
105.89
106.38
1,463,987
-0.39(-0.36%)
Jul 18, 2014
106.31
106.92
105.93
106.77
1,388,350
+0.89(+0.84%)
Jul 17, 2014
106.25
106.71
105.78
105.88
1,094,581
-0.78(-0.73%)
Jul 16, 2014
106.28
106.74
105.89
106.67
2,025,299
+0.37(+0.35%)
Jul 15, 2014
105.78
106.37
105.40
106.30
1,858,802
+0.54(+0.51%)
Jul 14, 2014
105.57
105.87
105.13
105.76
1,573,179
+0.26(+0.25%)
Jul 11, 2014
104.86
105.55
104.60
105.50
1,341,794
+0.48(+0.46%)
Jul 10, 2014
103.96
105.58
103.96
105.02
1,644,783
+0.35(+0.33%)
Jul 09, 2014
103.61
104.80
103.05
104.67
2,178,572
+0.59(+0.57%)
Jul 08, 2014
103.60
104.69
103.54
104.07
1,895,412
+0.14(+0.14%)
Jul 07, 2014
103.71
104.14
103.51
103.93
2,122,031
+0.22(+0.21%)
Jul 03, 2014
104.06
103.71
103.71
103.71
1,331,773
-0.38(-0.37%)
Jul 02, 2014
104.07
104.19
103.29
104.09
1,441,949
-0.09(-0.08%)
Jul 01, 2014
104.17
104.57
103.20
104.18
1,751,012
+0.38(+0.36%)
Jun 30, 2014
104.23
104.25
103.34
103.81
1,999,644
-0.49(-0.47%)
Jun 27, 2014
103.14
104.44
103.06
104.29
2,773,071
+0.79(+0.77%)
Jun 26, 2014
103.89
103.92
103.08
103.50
1,831,181
-0.16(-0.15%)
Jun 25, 2014
103.49
104.07
103.38
103.66
1,707,697
-0.21(-0.20%)
Jun 24, 2014
103.79
104.24
103.41
103.86
2,207,895
-0.18(-0.17%)
Jun 23, 2014
104.36
104.92
103.84
104.04
1,894,731
-0.48(-0.46%)
Jun 20, 2014
104.87
104.87
103.56
104.52
3,821,325
+0.10(+0.10%)
Jun 19, 2014
103.71
104.46
103.04
104.42
2,253,727
+0.48(+0.46%)
Jun 18, 2014
102.60
104.05
102.06
103.94
2,208,541
+1.07(+1.04%)
Jun 17, 2014
101.95
102.88
101.59
102.88
2,300,301
+0.80(+0.78%)
Jun 16, 2014
102.38
102.89
101.83
102.08
1,762,517
-0.39(-0.38%)
Jun 13, 2014
102.36
102.64
101.48
102.47
2,513,442
+0.16(+0.15%)
Jun 12, 2014
102.83
102.89
101.93
102.31
2,089,823
-0.50(-0.49%)
Jun 11, 2014
103.42
103.75
102.44
102.81
2,038,788
-0.62(-0.60%)
Jun 10, 2014
104.07
104.45
103.22
103.43
2,843,130
-2.50(-2.36%)
Jun 06, 2014
106.28
106.34
105.50
105.93
2,449,307
-0.10(-0.09%)
Jun 05, 2014
104.00
106.12
103.72
106.03
2,483,794
+1.92(+1.84%)
Jun 04, 2014
103.51
104.25
103.04
104.11
2,167,019
+0.56(+0.54%)
Jun 03, 2014
104.19
104.19
103.40
103.55
1,718,399
-0.58(-0.56%)
Jun 02, 2014
103.84
104.21
103.60
104.13
2,545,455
+0.21(+0.20%)
May 30, 2014
102.96
104.04
102.41
103.92
3,166,394
+0.73(+0.71%)
May 29, 2014
103.49
103.57
102.61
103.19
1,905,731
-0.14(-0.13%)
May 28, 2014
103.50
103.71
102.48
103.33
2,356,210
-0.36(-0.35%)
May 27, 2014
103.21
103.72
102.62
103.69
2,448,421
+0.76(+0.74%)
May 23, 2014
102.53
102.93
102.93
102.93
1,359,483
+0.31(+0.30%)
May 22, 2014
102.50
102.92
102.20
102.62
760,151
+0.19(+0.19%)
May 21, 2014
103.65
103.86
102.40
102.42
1,675,802
-0.55(-0.53%)
May 20, 2014
103.07
103.42
102.60
102.97
1,521,528
-0.11(-0.10%)
May 19, 2014
103.15
104.04
102.55
103.07
1,663,721
-0.36(-0.35%)
May 16, 2014
102.47
103.44
102.25
103.44
1,964,387
+0.73(+0.71%)
May 15, 2014
102.22
102.80
101.76
102.70
2,806,831
+0.36(+0.35%)
May 14, 2014
101.94
102.54
101.76
102.35
2,411,156
+0.58(+0.57%)
May 13, 2014
102.85
103.36
101.59
101.77
2,622,245
-0.85(-0.83%)
May 12, 2014
102.67
102.93
102.32
102.62
1,568,624
+0.23(+0.23%)
May 09, 2014
102.42
103.15
101.79
102.39
1,602,772
-0.23(-0.23%)
May 08, 2014
102.56
102.99
102.30
102.62
2,135,996
+0.19(+0.18%)
May 07, 2014
101.78
102.56
101.43
102.44
2,539,656
+1.36(+1.34%)
May 06, 2014
100.96
101.26
100.53
101.08
1,263,818
-0.38(-0.37%)
May 05, 2014
100.34
101.45
100.26
101.45
1,407,403
+0.57(+0.57%)
May 02, 2014
100.92
101.70
100.24
100.88
2,221,910
-0.34(-0.33%)
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
.