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
PPG Indus
(NY:
PPG
)
134.44
-0.34 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015
82.37
83.31
81.68
82.13
1,988,725
-0.71(-0.85%)
Aug 28, 2015
81.75
83.07
81.75
82.84
1,983,948
+0.79(+0.97%)
Aug 27, 2015
81.60
82.62
80.39
82.05
5,320,482
+1.80(+2.24%)
Aug 26, 2015
79.88
80.35
78.44
80.25
4,631,184
+1.77(+2.25%)
Aug 25, 2015
81.77
81.77
78.45
78.48
3,435,183
-1.04(-1.31%)
Aug 24, 2015
79.32
82.70
78.44
79.52
4,584,078
-4.27(-5.09%)
Aug 21, 2015
84.95
85.60
83.71
83.79
2,950,318
-2.29(-2.66%)
Aug 20, 2015
87.84
88.26
86.08
86.08
2,671,248
-2.27(-2.57%)
Aug 19, 2015
89.45
89.72
88.05
88.35
2,523,611
-1.78(-1.98%)
Aug 18, 2015
90.00
91.11
89.95
90.13
2,815,381
+0.27(+0.30%)
Aug 17, 2015
89.82
90.58
89.51
89.86
1,830,974
-0.38(-0.42%)
Aug 14, 2015
89.33
90.33
89.11
90.24
1,560,136
+1.02(+1.14%)
Aug 13, 2015
89.86
89.98
89.17
89.23
1,427,648
-0.44(-0.49%)
Aug 12, 2015
89.33
89.82
88.13
89.67
4,137,934
-0.33(-0.36%)
Aug 11, 2015
90.81
90.86
89.47
89.99
1,714,638
-1.90(-2.06%)
Aug 10, 2015
90.26
91.89
89.98
91.89
1,388,317
+2.32(+2.59%)
Aug 07, 2015
90.38
90.63
89.42
89.57
1,843,933
-1.11(-1.23%)
Aug 06, 2015
91.57
91.83
90.42
90.68
1,749,171
-0.88(-0.96%)
Aug 05, 2015
92.51
92.85
91.28
91.56
1,405,898
+0.04(+0.05%)
Aug 04, 2015
92.77
93.17
91.23
91.52
1,861,423
-1.14(-1.23%)
Aug 03, 2015
92.18
93.38
91.97
92.66
1,787,426
-0.44(-0.47%)
Jul 31, 2015
93.63
93.95
92.93
93.10
1,585,980
-0.12(-0.13%)
Jul 30, 2015
93.20
93.43
92.40
93.22
1,436,274
-0.04(-0.05%)
Jul 29, 2015
91.98
93.62
91.78
93.26
3,089,009
+1.42(+1.54%)
Jul 28, 2015
88.49
92.08
88.17
91.85
3,586,450
+3.89(+4.42%)
Jul 27, 2015
88.21
88.66
87.28
87.95
3,219,994
-0.74(-0.83%)
Jul 24, 2015
90.66
90.71
87.78
88.69
3,622,916
-2.04(-2.25%)
Jul 23, 2015
92.86
92.94
90.28
90.74
3,531,071
-2.11(-2.28%)
Jul 22, 2015
92.88
93.47
92.16
92.85
2,841,462
-0.10(-0.11%)
Jul 21, 2015
95.45
95.82
92.65
92.95
4,419,841
-2.27(-2.38%)
Jul 20, 2015
96.17
96.21
95.02
95.22
2,499,291
-0.82(-0.85%)
Jul 17, 2015
96.60
97.53
95.92
96.04
3,901,975
-0.02(-0.02%)
Jul 16, 2015
100.58
101.60
95.81
96.05
6,235,206
-4.43(-4.41%)
Jul 15, 2015
100.78
101.36
100.32
100.49
1,758,711
-0.54(-0.54%)
Jul 14, 2015
100.08
101.27
100.04
101.03
1,379,552
+0.93(+0.93%)
Jul 13, 2015
99.81
100.17
99.61
100.10
1,716,699
+1.40(+1.42%)
Jul 10, 2015
98.03
98.81
97.53
98.70
1,588,012
+1.94(+2.01%)
Jul 09, 2015
98.49
98.66
96.75
96.76
2,001,072
-0.40(-0.41%)
Jul 08, 2015
97.85
98.34
97.09
97.15
1,789,296
-1.68(-1.70%)
Jul 07, 2015
99.07
99.07
97.38
98.84
1,910,519
-0.03(-0.03%)
Jul 06, 2015
98.62
99.63
98.11
98.87
1,659,907
-0.70(-0.70%)
Jul 02, 2015
100.63
99.57
99.57
99.57
1,098,003
-0.51(-0.51%)
Jul 01, 2015
99.46
100.12
98.98
100.08
1,462,613
+1.53(+1.55%)
Jun 30, 2015
99.38
99.65
98.27
98.55
1,298,364
-0.22(-0.23%)
Jun 29, 2015
100.62
100.77
98.68
98.77
1,160,436
-2.60(-2.57%)
Jun 26, 2015
101.48
101.56
101.02
101.37
874,581
+0.23(+0.23%)
Jun 25, 2015
101.45
101.84
101.11
101.14
1,406,069
-0.20(-0.20%)
Jun 24, 2015
101.60
101.78
101.28
101.34
2,233,187
-0.28(-0.27%)
Jun 23, 2015
101.78
101.96
101.16
101.61
1,367,726
+0.10(+0.10%)
Jun 22, 2015
101.36
101.91
101.16
101.51
1,048,924
+0.75(+0.74%)
Jun 19, 2015
100.64
101.38
100.35
100.76
2,572,744
-0.44(-0.43%)
Jun 18, 2015
100.61
101.57
100.32
101.20
1,942,848
+0.98(+0.98%)
Jun 17, 2015
99.88
100.36
98.91
100.22
2,939,934
+0.58(+0.58%)
Jun 16, 2015
98.98
99.81
98.79
99.65
1,498,131
+0.49(+0.49%)
Jun 15, 2015
99.34
99.77
98.74
99.16
1,153,058
-1.03(-1.03%)
Jun 12, 2015
100.35
100.48
99.73
100.18
2,702,633
-0.32(-0.32%)
Jun 11, 2015
99.99
100.91
99.20
100.50
2,102,629
+0.91(+0.91%)
Jun 10, 2015
98.97
100.07
98.79
99.59
2,304,281
+1.13(+1.15%)
Jun 09, 2015
98.13
98.91
97.76
98.46
1,246,235
+0.49(+0.50%)
Jun 08, 2015
98.10
98.17
97.59
97.97
1,223,547
-0.23(-0.23%)
Jun 05, 2015
97.89
98.43
97.27
98.20
1,217,428
-0.06(-0.06%)
Jun 04, 2015
98.33
98.89
98.03
98.26
1,637,382
-0.52(-0.53%)
Jun 03, 2015
98.50
98.83
97.94
98.78
1,296,756
+0.75(+0.76%)
Jun 02, 2015
98.22
98.75
97.50
98.03
894,851
-0.34(-0.34%)
Jun 01, 2015
98.00
98.90
97.62
98.37
1,051,610
+0.06(+0.06%)
May 29, 2015
98.47
98.92
97.94
98.31
1,397,763
-0.40(-0.40%)
May 28, 2015
98.05
98.84
97.65
98.71
1,432,929
+0.29(+0.30%)
May 27, 2015
97.72
98.64
97.59
98.42
1,669,171
+1.04(+1.07%)
May 26, 2015
98.11
98.19
96.96
97.38
1,712,186
-1.06(-1.08%)
May 22, 2015
98.20
98.44
98.44
98.44
1,729,424
-0.02(-0.02%)
May 21, 2015
98.06
98.89
98.03
98.46
773,456
+0.13(+0.13%)
May 20, 2015
98.79
99.12
98.03
98.33
1,495,687
-0.46(-0.46%)
May 19, 2015
99.16
99.61
98.52
98.78
1,724,807
-0.40(-0.41%)
May 18, 2015
99.52
99.52
98.57
99.19
2,146,568
-0.33(-0.33%)
May 15, 2015
98.22
99.55
97.86
99.52
1,470,830
+1.25(+1.27%)
May 14, 2015
97.60
98.36
97.07
98.27
1,778,036
+1.46(+1.51%)
May 13, 2015
96.43
96.98
95.57
96.81
1,798,194
+0.39(+0.41%)
May 12, 2015
97.29
97.64
96.39
96.42
1,452,260
-1.22(-1.25%)
May 11, 2015
98.16
98.86
97.59
97.64
2,005,713
-0.74(-0.75%)
May 08, 2015
97.83
99.01
97.41
98.38
1,845,855
+1.78(+1.84%)
May 07, 2015
95.14
96.97
94.78
96.60
2,520,657
+1.54(+1.62%)
May 06, 2015
95.32
95.38
94.47
95.06
1,649,667
+0.20(+0.21%)
May 05, 2015
96.97
97.17
94.79
94.86
1,659,377
-1.48(-1.53%)
May 04, 2015
96.27
96.75
96.14
96.34
1,274,225
+0.21(+0.21%)
May 01, 2015
94.93
96.24
94.68
96.13
1,770,062
+1.28(+1.35%)
Apr 30, 2015
94.39
95.54
94.19
94.85
2,590,187
-0.26(-0.27%)
Apr 29, 2015
94.06
95.18
93.96
95.11
2,047,792
+0.60(+0.64%)
Apr 28, 2015
94.41
94.76
93.59
94.51
2,285,887
-0.04(-0.04%)
Apr 27, 2015
95.67
95.88
94.35
94.55
2,534,059
-1.05(-1.10%)
Apr 24, 2015
96.70
97.10
95.26
95.60
2,020,019
-1.10(-1.14%)
Apr 23, 2015
96.79
97.12
96.48
96.70
999,151
-0.22(-0.23%)
Apr 22, 2015
97.25
97.78
96.54
96.93
1,018,548
-0.28(-0.29%)
Apr 21, 2015
97.70
97.73
96.57
97.20
1,379,699
-0.27(-0.28%)
Apr 20, 2015
97.63
98.01
96.53
97.47
2,232,936
+0.46(+0.47%)
Apr 17, 2015
96.38
97.61
96.05
97.02
2,584,065
-0.06(-0.06%)
Apr 16, 2015
99.76
99.80
97.00
97.07
2,911,050
-0.22(-0.23%)
Apr 15, 2015
97.93
98.08
96.98
97.30
2,160,453
-0.30(-0.30%)
Apr 14, 2015
98.21
98.35
97.15
97.59
1,496,388
-0.70(-0.71%)
Apr 13, 2015
98.19
98.79
97.79
98.29
1,570,270
+0.04(+0.04%)
Apr 10, 2015
98.04
98.42
97.20
98.25
1,645,201
+0.50(+0.51%)
Apr 09, 2015
96.91
97.83
96.50
97.76
1,375,109
+0.95(+0.98%)
Apr 08, 2015
96.03
97.04
96.03
96.81
1,892,455
+0.53(+0.55%)
Apr 07, 2015
95.91
96.90
95.64
96.28
1,386,781
+0.29(+0.30%)
Apr 06, 2015
95.32
96.31
95.04
95.99
1,285,320
+0.27(+0.29%)
Apr 02, 2015
95.65
95.72
95.72
95.72
3,319,207
-0.38(-0.39%)
Apr 01, 2015
96.48
96.74
95.19
96.09
1,896,328
-0.46(-0.48%)
Mar 31, 2015
95.44
96.93
95.11
96.56
2,146,833
+0.45(+0.47%)
Mar 30, 2015
96.03
96.78
95.53
96.11
1,479,161
+0.66(+0.69%)
Mar 27, 2015
95.05
95.90
94.58
95.45
1,428,121
+0.71(+0.75%)
Mar 26, 2015
94.44
95.26
94.21
94.74
1,314,235
-0.50(-0.52%)
Mar 25, 2015
96.66
97.19
95.16
95.24
1,526,209
-1.30(-1.34%)
Mar 24, 2015
96.92
97.55
96.54
96.54
1,372,059
-0.40(-0.42%)
Mar 23, 2015
97.92
98.39
96.93
96.94
1,506,798
-1.13(-1.15%)
Mar 20, 2015
97.33
98.57
96.66
98.06
1,816,204
+1.24(+1.28%)
Mar 19, 2015
97.68
98.03
96.69
96.83
1,188,505
-1.49(-1.51%)
Mar 18, 2015
96.72
99.39
95.47
98.31
2,464,510
+1.02(+1.05%)
Mar 17, 2015
97.81
98.27
96.81
97.29
1,303,612
-1.21(-1.23%)
Mar 16, 2015
97.93
98.57
97.62
98.50
1,274,458
+0.93(+0.95%)
Mar 13, 2015
97.91
98.25
96.90
97.57
1,379,954
-0.77(-0.78%)
Mar 12, 2015
96.49
98.39
96.37
98.34
1,151,942
+1.94(+2.01%)
Mar 11, 2015
97.53
97.67
96.33
96.40
1,861,930
-1.07(-1.09%)
Mar 10, 2015
98.44
98.52
97.45
97.47
1,876,585
-1.98(-1.99%)
Mar 09, 2015
99.51
100.06
99.12
99.45
1,656,870
+0.14(+0.14%)
Mar 06, 2015
99.91
100.51
99.17
99.31
1,273,090
-1.49(-1.48%)
Mar 05, 2015
100.96
101.15
100.23
100.80
1,137,899
+0.05(+0.05%)
Mar 04, 2015
99.80
101.85
100.41
100.75
1,970,291
+0.34(+0.34%)
Mar 03, 2015
101.42
101.42
100.11
100.41
1,445,343
-1.35(-1.33%)
Mar 02, 2015
100.77
101.78
100.85
101.76
1,699,006
+0.99(+0.99%)
Feb 27, 2015
100.98
101.45
100.22
100.77
1,628,985
-0.20(-0.19%)
Feb 26, 2015
100.71
101.38
100.46
100.97
1,130,184
+0.07(+0.07%)
Feb 25, 2015
101.03
101.64
100.68
100.89
1,268,509
-0.47(-0.46%)
Feb 24, 2015
101.40
101.55
100.83
101.36
1,161,746
+0.12(+0.12%)
Feb 23, 2015
100.70
101.51
100.53
101.25
1,573,907
-0.06(-0.06%)
Feb 20, 2015
100.45
101.55
99.37
101.31
1,573,570
+0.49(+0.48%)
Feb 19, 2015
100.38
101.52
100.19
100.82
1,109,005
-0.32(-0.31%)
Feb 18, 2015
100.31
101.20
99.85
101.14
1,336,127
+0.45(+0.45%)
Feb 17, 2015
100.02
101.17
99.69
100.68
2,036,959
-0.39(-0.39%)
Feb 13, 2015
99.76
101.08
101.08
101.08
2,930,910
+1.60(+1.61%)
Feb 12, 2015
98.30
99.72
97.81
99.48
1,904,735
+2.05(+2.11%)
Feb 11, 2015
97.30
97.84
96.87
97.43
909,036
-0.01(-0.01%)
Feb 10, 2015
97.84
97.95
96.44
97.44
1,177,152
+0.61(+0.63%)
Feb 09, 2015
98.34
98.55
96.56
96.83
2,039,994
-1.72(-1.75%)
Feb 06, 2015
98.26
99.04
97.81
98.55
1,342,238
+0.21(+0.21%)
Feb 05, 2015
97.74
98.71
97.26
98.34
1,584,392
+1.25(+1.28%)
Feb 04, 2015
96.74
97.73
96.06
97.10
1,288,246
+0.23(+0.24%)
Feb 03, 2015
96.66
97.23
95.56
96.86
1,555,453
+1.35(+1.42%)
Feb 02, 2015
94.45
95.73
93.87
95.51
1,861,765
+0.36(+0.38%)
Jan 30, 2015
95.09
96.50
95.09
95.15
3,172,152
-1.21(-1.25%)
Jan 29, 2015
94.77
96.51
94.05
96.36
1,790,687
+1.69(+1.79%)
Jan 28, 2015
96.53
97.21
94.45
94.66
1,652,752
-1.80(-1.87%)
Jan 27, 2015
96.48
97.34
95.74
96.46
1,459,896
-0.79(-0.82%)
Jan 26, 2015
96.95
97.40
96.14
97.26
1,174,186
+0.00(+0.00%)
Jan 23, 2015
98.61
98.61
97.23
97.25
1,116,057
-1.51(-1.53%)
Jan 22, 2015
97.64
99.02
96.61
98.76
1,381,617
+1.42(+1.46%)
Jan 21, 2015
97.11
98.02
96.57
97.35
1,720,656
-0.06(-0.06%)
Jan 20, 2015
98.65
99.04
96.55
97.40
2,438,446
-0.95(-0.96%)
Jan 16, 2015
96.51
98.57
96.08
98.35
2,209,346
+1.78(+1.85%)
Jan 15, 2015
96.89
99.89
95.95
96.56
3,637,341
-0.33(-0.34%)
Jan 14, 2015
95.76
96.92
95.00
96.89
2,993,363
-0.01(-0.01%)
Jan 13, 2015
97.08
98.29
95.83
96.90
1,940,043
+0.32(+0.33%)
Jan 12, 2015
96.91
97.35
95.98
96.59
1,694,589
-0.31(-0.32%)
Jan 09, 2015
98.28
98.52
96.37
96.89
1,874,182
-1.24(-1.27%)
Jan 08, 2015
96.58
98.48
96.02
98.14
2,431,343
+2.54(+2.66%)
Jan 07, 2015
95.19
95.92
94.51
95.59
2,771,712
+0.42(+0.44%)
Jan 06, 2015
95.93
96.18
93.84
95.17
2,003,520
-0.23(-0.25%)
Jan 05, 2015
96.93
97.23
95.02
95.40
2,262,549
-2.53(-2.58%)
Jan 02, 2015
98.68
99.19
97.16
97.93
1,040,969
-0.75(-0.76%)
Dec 31, 2014
99.15
98.68
98.68
98.68
2,968,389
-0.22(-0.22%)
Dec 30, 2014
98.84
99.30
98.67
98.90
987,699
-0.34(-0.34%)
Dec 29, 2014
98.58
99.54
98.45
99.24
1,017,680
+0.37(+0.38%)
Dec 26, 2014
98.78
99.38
98.44
98.87
708,581
+0.20(+0.20%)
Dec 24, 2014
98.83
98.66
98.66
98.66
1,268,686
+0.02(+0.02%)
Dec 23, 2014
98.26
99.11
98.18
98.64
1,193,303
+0.63(+0.64%)
Dec 22, 2014
97.61
98.20
97.05
98.02
1,928,385
+0.73(+0.75%)
Dec 19, 2014
97.37
98.02
96.91
97.29
2,510,451
+0.38(+0.39%)
Dec 18, 2014
95.81
96.95
95.16
96.91
1,766,784
+2.03(+2.14%)
Dec 17, 2014
92.68
95.22
92.50
94.88
2,275,796
+2.39(+2.58%)
Dec 16, 2014
92.33
94.49
92.23
92.49
2,279,052
-0.62(-0.66%)
Dec 15, 2014
94.35
94.97
92.31
93.11
3,019,540
-0.73(-0.78%)
Dec 12, 2014
94.62
94.95
93.82
93.84
3,211,431
-1.19(-1.25%)
Dec 11, 2014
94.28
95.76
94.12
95.03
1,755,917
+0.75(+0.79%)
Dec 10, 2014
96.31
96.31
94.12
94.28
1,791,781
-2.07(-2.14%)
Dec 09, 2014
94.35
96.39
94.35
96.35
2,086,317
+1.22(+1.28%)
Dec 08, 2014
94.94
95.60
94.63
95.13
2,114,277
-0.00(-0.00%)
Dec 05, 2014
95.58
96.24
94.96
95.13
1,789,747
-0.37(-0.38%)
Dec 04, 2014
95.25
96.12
94.97
95.50
2,404,377
+0.19(+0.20%)
Dec 03, 2014
93.75
95.47
93.55
95.31
1,864,030
+1.76(+1.88%)
Dec 02, 2014
94.43
94.87
93.04
93.55
2,126,085
-0.32(-0.34%)
Dec 01, 2014
92.83
94.25
92.55
93.86
3,743,071
+0.45(+0.48%)
Nov 28, 2014
93.19
93.72
92.41
93.41
1,506,626
+0.80(+0.86%)
Nov 26, 2014
91.85
92.62
92.62
92.62
2,129,782
+0.66(+0.72%)
Nov 25, 2014
91.86
92.82
91.86
91.95
1,597,540
-0.07(-0.08%)
Nov 24, 2014
92.04
92.44
91.55
92.03
2,773,497
+0.09(+0.10%)
Nov 21, 2014
91.80
92.95
91.23
91.93
3,022,702
+1.15(+1.26%)
Nov 20, 2014
89.58
90.88
89.48
90.78
1,646,015
+0.85(+0.95%)
Nov 19, 2014
89.09
90.11
88.80
89.93
3,184,195
+0.92(+1.04%)
Nov 18, 2014
87.49
89.11
87.24
89.01
2,111,639
+1.35(+1.54%)
Nov 17, 2014
87.09
88.10
86.84
87.66
1,280,422
+0.61(+0.70%)
Nov 14, 2014
87.56
88.09
86.86
87.04
1,881,528
-0.57(-0.65%)
Nov 13, 2014
87.19
88.36
86.66
87.61
2,319,028
+0.57(+0.65%)
Nov 12, 2014
87.62
87.77
86.73
87.04
2,432,156
-0.58(-0.66%)
Nov 11, 2014
88.05
88.37
87.39
87.63
1,651,087
-0.43(-0.49%)
Nov 10, 2014
88.18
88.51
87.66
88.06
1,443,044
-0.27(-0.30%)
Nov 07, 2014
86.69
88.58
86.69
88.33
2,130,939
+0.35(+0.39%)
Nov 06, 2014
87.51
88.05
86.73
87.98
2,331,017
+0.64(+0.74%)
Nov 05, 2014
85.28
87.42
84.95
87.33
3,482,171
+2.88(+3.42%)
Nov 04, 2014
85.21
85.44
83.94
84.45
2,012,434
-0.81(-0.95%)
Nov 03, 2014
86.82
87.14
85.05
85.26
2,830,956
-1.41(-1.63%)
Oct 31, 2014
82.88
87.02
82.36
86.67
6,343,260
+4.83(+5.90%)
Oct 30, 2014
81.42
82.31
81.18
81.85
1,607,625
+0.13(+0.16%)
Oct 29, 2014
82.98
83.16
81.18
81.72
4,402,679
-1.42(-1.71%)
Oct 28, 2014
82.88
83.76
82.53
83.14
2,639,010
+1.19(+1.45%)
Oct 27, 2014
82.19
83.34
81.36
81.95
2,467,992
-1.38(-1.66%)
Oct 24, 2014
82.91
83.45
81.96
83.34
1,897,721
+0.40(+0.49%)
Oct 23, 2014
83.39
83.64
82.87
82.93
2,011,774
+0.51(+0.61%)
Oct 22, 2014
83.94
84.46
82.25
82.42
3,451,702
-0.99(-1.19%)
Oct 21, 2014
81.68
83.52
81.68
83.42
2,818,783
+2.07(+2.54%)
Oct 20, 2014
79.90
81.39
79.67
81.35
2,835,972
+1.67(+2.10%)
Oct 17, 2014
78.57
80.15
78.14
79.68
4,059,618
+2.31(+2.98%)
Oct 16, 2014
74.00
78.08
73.00
77.37
4,816,056
+0.57(+0.74%)
Oct 15, 2014
74.62
77.08
73.62
76.80
3,982,145
+1.24(+1.64%)
Oct 14, 2014
75.37
76.57
74.64
75.56
2,991,808
+0.42(+0.56%)
Oct 13, 2014
77.99
78.29
74.97
75.14
2,938,939
-2.96(-3.79%)
Oct 10, 2014
79.05
79.74
78.06
78.10
2,354,788
-1.06(-1.33%)
Oct 09, 2014
80.84
80.96
78.98
79.16
2,591,025
-1.49(-1.85%)
Oct 08, 2014
79.34
80.74
78.75
80.65
3,349,153
+1.32(+1.67%)
Oct 07, 2014
81.01
81.01
79.28
79.32
2,759,187
-2.06(-2.54%)
Oct 06, 2014
82.35
82.35
81.08
81.39
1,103,776
-0.25(-0.30%)
Oct 03, 2014
81.71
82.40
81.16
81.63
1,695,276
+0.29(+0.36%)
Oct 02, 2014
81.22
81.65
79.95
81.34
2,026,824
+0.00(+0.00%)
Oct 01, 2014
83.61
83.61
80.71
81.34
3,559,280
-2.37(-2.83%)
Sep 30, 2014
84.71
84.84
83.56
83.71
1,878,645
-1.16(-1.36%)
Sep 29, 2014
83.94
85.05
83.71
84.87
1,291,868
+0.43(+0.51%)
Sep 26, 2014
83.88
84.55
83.82
84.44
901,094
+0.44(+0.53%)
Sep 25, 2014
84.84
84.94
84.00
84.00
1,178,057
-1.33(-1.56%)
Sep 24, 2014
84.55
85.45
84.45
85.33
1,381,310
+0.96(+1.14%)
Sep 23, 2014
84.78
85.07
84.29
84.37
1,579,536
-0.60(-0.70%)
Sep 22, 2014
86.36
86.57
84.90
84.96
1,594,537
-1.33(-1.54%)
Sep 19, 2014
86.79
87.30
86.28
86.30
1,714,477
-0.15(-0.17%)
Sep 18, 2014
86.04
86.82
85.91
86.45
1,242,741
+0.57(+0.66%)
Sep 17, 2014
85.72
86.33
85.45
85.88
1,596,356
+0.56(+0.65%)
Sep 16, 2014
84.84
85.90
84.48
85.32
1,907,892
+0.34(+0.41%)
Sep 15, 2014
85.00
85.26
84.46
84.98
1,166,382
+0.01(+0.01%)
Sep 12, 2014
85.66
85.86
84.65
84.96
1,116,023
-0.74(-0.86%)
Sep 11, 2014
85.52
86.01
85.29
85.71
1,058,404
-0.44(-0.51%)
Sep 10, 2014
85.60
86.23
85.15
86.15
945,085
+0.43(+0.50%)
Sep 09, 2014
86.85
86.93
85.57
85.72
983,272
-1.05(-1.21%)
Sep 08, 2014
86.68
87.39
86.48
86.77
770,894
-0.02(-0.02%)
Sep 05, 2014
86.70
86.81
86.36
86.79
1,244,719
+0.14(+0.17%)
Sep 04, 2014
86.73
87.23
86.47
86.64
938,817
+0.04(+0.04%)
Sep 03, 2014
87.54
87.70
86.51
86.60
1,380,079
-0.71(-0.81%)
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
.