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
HEALTHCARE
(NY:
XLV
)
146.31
+0.28 (+0.19%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2015
62.45
62.76
61.51
61.84
16,878,328
-0.88(-1.40%)
Apr 29, 2015
62.85
63.30
62.30
62.72
15,842,657
-0.58(-0.91%)
Apr 28, 2015
63.16
63.41
62.26
63.29
18,321,032
+0.31(+0.49%)
Apr 27, 2015
64.30
64.36
62.90
62.98
20,697,618
-1.16(-1.81%)
Apr 24, 2015
64.22
64.44
63.87
64.15
12,057,398
-0.21(-0.32%)
Apr 23, 2015
64.02
64.52
63.72
64.35
12,214,306
+0.24(+0.38%)
Apr 22, 2015
64.16
64.25
63.78
64.11
7,048,718
+0.10(+0.16%)
Apr 21, 2015
63.59
64.20
63.88
64.01
7,627,434
+0.42(+0.66%)
Apr 20, 2015
63.52
63.76
63.42
63.59
7,721,565
+0.39(+0.61%)
Apr 17, 2015
63.35
63.51
62.79
63.20
14,049,909
-0.55(-0.87%)
Apr 16, 2015
63.85
64.01
63.66
63.75
5,148,423
-0.03(-0.05%)
Apr 15, 2015
63.97
64.10
63.66
63.78
7,253,346
+0.16(+0.26%)
Apr 14, 2015
63.59
63.69
63.10
63.62
6,817,378
+0.10(+0.16%)
Apr 13, 2015
63.91
64.19
63.49
63.52
7,903,013
-0.34(-0.54%)
Apr 10, 2015
63.38
63.95
63.13
63.86
5,896,135
+0.54(+0.86%)
Apr 09, 2015
62.86
63.42
62.77
63.32
9,487,495
+0.47(+0.75%)
Apr 08, 2015
62.46
63.12
62.38
62.84
14,585,377
+0.53(+0.84%)
Apr 07, 2015
62.33
62.78
62.27
62.32
6,493,291
+0.15(+0.24%)
Apr 06, 2015
61.73
62.51
61.66
62.17
6,663,751
+0.09(+0.15%)
Apr 02, 2015
61.95
62.08
62.08
62.08
8,767,165
+0.19(+0.31%)
Apr 01, 2015
62.54
62.78
61.49
61.89
25,311,444
-0.63(-1.01%)
Mar 31, 2015
63.37
63.96
62.52
62.52
9,790,928
-1.10(-1.73%)
Mar 30, 2015
63.49
63.72
63.41
63.62
9,286,879
+0.64(+1.01%)
Mar 27, 2015
62.71
63.22
62.60
62.98
10,253,367
+0.45(+0.72%)
Mar 26, 2015
62.33
63.05
62.02
62.53
21,168,468
-0.15(-0.23%)
Mar 25, 2015
64.03
64.35
62.66
62.68
17,440,160
-1.16(-1.82%)
Mar 24, 2015
64.48
64.66
63.84
63.85
9,819,747
-0.56(-0.87%)
Mar 23, 2015
64.39
64.75
64.16
64.41
5,413,100
-0.18(-0.28%)
Mar 20, 2015
65.02
65.54
64.22
64.59
11,068,302
+0.46(+0.72%)
Mar 19, 2015
63.75
64.20
63.64
64.12
10,935,341
+0.37(+0.58%)
Mar 18, 2015
62.80
64.02
62.56
63.75
14,986,593
+0.82(+1.30%)
Mar 17, 2015
62.89
63.06
62.54
62.94
11,795,004
-0.18(-0.29%)
Mar 16, 2015
62.28
63.13
62.06
63.12
15,856,649
+1.37(+2.21%)
Mar 13, 2015
61.78
62.15
61.34
61.75
7,536,189
-0.12(-0.19%)
Mar 12, 2015
61.35
61.87
61.28
61.87
8,808,105
+0.81(+1.32%)
Mar 11, 2015
61.42
61.49
61.02
61.06
8,751,162
-0.03(-0.06%)
Mar 10, 2015
61.24
61.52
61.05
61.10
14,331,847
-0.69(-1.11%)
Mar 09, 2015
61.59
61.84
61.24
61.78
11,985,467
+0.38(+0.62%)
Mar 06, 2015
62.34
62.48
61.32
61.41
14,321,341
-1.23(-1.96%)
Mar 05, 2015
62.49
62.92
62.41
62.63
7,270,765
+0.22(+0.36%)
Mar 04, 2015
61.93
62.50
62.11
62.41
10,644,880
+0.30(+0.48%)
Mar 03, 2015
62.64
62.65
61.85
62.11
11,796,286
-0.57(-0.91%)
Mar 02, 2015
62.32
62.70
62.20
62.68
7,872,875
+0.56(+0.90%)
Feb 27, 2015
62.39
62.47
62.08
62.12
7,844,246
-0.30(-0.48%)
Feb 26, 2015
62.25
62.45
61.96
62.42
5,099,310
+0.17(+0.28%)
Feb 25, 2015
62.22
62.43
62.04
62.25
11,198,627
-0.03(-0.04%)
Feb 24, 2015
62.44
62.47
62.04
62.27
9,364,153
-0.08(-0.12%)
Feb 23, 2015
62.16
62.55
62.05
62.35
9,973,764
+0.28(+0.46%)
Feb 20, 2015
61.34
62.09
61.22
62.07
9,551,906
+0.64(+1.05%)
Feb 19, 2015
61.25
61.53
61.15
61.42
6,260,701
+0.10(+0.17%)
Feb 18, 2015
61.24
61.35
60.94
61.32
9,048,651
+0.07(+0.11%)
Feb 17, 2015
60.87
61.28
60.81
61.25
9,747,340
+0.44(+0.72%)
Feb 13, 2015
60.61
60.81
60.81
60.81
9,992,233
+0.24(+0.40%)
Feb 12, 2015
60.64
60.74
60.06
60.57
11,773,506
+0.21(+0.36%)
Feb 11, 2015
60.35
60.68
60.01
60.36
9,405,921
+0.06(+0.10%)
Feb 10, 2015
59.78
60.36
59.64
60.30
10,034,839
+1.00(+1.68%)
Feb 09, 2015
59.73
59.90
59.16
59.30
9,465,108
-0.71(-1.18%)
Feb 06, 2015
60.55
60.80
59.84
60.00
13,822,657
-0.55(-0.91%)
Feb 05, 2015
59.93
60.61
59.93
60.55
12,561,223
+1.01(+1.69%)
Feb 04, 2015
59.58
59.87
59.22
59.55
17,658,440
-0.76(-1.25%)
Feb 03, 2015
60.19
60.33
59.39
60.30
20,273,068
+0.40(+0.67%)
Feb 02, 2015
59.68
59.93
58.85
59.90
20,981,862
+0.34(+0.56%)
Jan 30, 2015
60.25
60.59
59.48
59.57
16,149,008
-0.95(-1.56%)
Jan 29, 2015
60.00
60.56
59.52
60.51
14,094,656
+0.51(+0.85%)
Jan 28, 2015
60.99
61.22
59.90
60.00
12,798,138
-0.88(-1.44%)
Jan 27, 2015
60.77
61.31
60.77
60.88
11,675,959
-0.44(-0.72%)
Jan 26, 2015
61.06
61.35
60.69
61.32
9,153,845
+0.32(+0.52%)
Jan 23, 2015
61.27
61.33
60.97
61.00
7,926,007
-0.35(-0.57%)
Jan 22, 2015
60.90
61.36
60.06
61.35
13,370,341
+0.72(+1.19%)
Jan 21, 2015
60.45
60.86
60.15
60.63
9,758,172
+0.12(+0.20%)
Jan 20, 2015
60.61
60.76
59.81
60.51
12,079,623
+0.00(+0.00%)
Jan 16, 2015
59.30
60.62
59.28
60.51
16,001,061
+1.12(+1.88%)
Jan 15, 2015
60.26
60.37
59.36
59.39
19,052,002
-0.64(-1.07%)
Jan 14, 2015
59.56
60.19
59.39
60.04
14,592,179
-0.09(-0.16%)
Jan 13, 2015
60.97
61.30
59.63
60.13
16,536,590
-0.27(-0.44%)
Jan 12, 2015
60.84
61.05
60.24
60.40
13,922,649
+0.03(+0.04%)
Jan 09, 2015
60.97
61.04
60.17
60.37
11,308,724
-0.54(-0.89%)
Jan 08, 2015
60.49
60.98
60.38
60.92
25,745,350
+1.02(+1.71%)
Jan 07, 2015
58.91
59.91
58.78
59.89
16,451,188
+1.38(+2.35%)
Jan 06, 2015
58.91
59.41
58.15
58.52
15,518,711
-0.20(-0.34%)
Jan 05, 2015
58.75
59.23
58.60
58.71
12,541,905
-0.30(-0.51%)
Jan 02, 2015
59.08
59.63
58.77
59.01
8,741,468
+0.22(+0.37%)
Dec 31, 2014
59.57
58.80
58.80
58.80
9,144,806
-0.59(-1.00%)
Dec 30, 2014
59.56
59.69
59.32
59.39
5,774,098
-0.26(-0.43%)
Dec 29, 2014
59.38
59.74
59.32
59.65
6,077,279
+0.21(+0.35%)
Dec 26, 2014
59.26
59.61
59.22
59.44
4,934,110
+0.42(+0.71%)
Dec 24, 2014
58.64
59.02
59.02
59.02
5,255,391
+0.43(+0.73%)
Dec 23, 2014
60.11
60.15
58.28
58.59
25,805,188
-1.38(-2.29%)
Dec 22, 2014
60.19
60.30
59.67
59.97
11,506,155
-0.58(-0.95%)
Dec 19, 2014
60.62
60.99
60.21
60.55
20,725,702
+0.15(+0.24%)
Dec 18, 2014
59.48
60.41
59.35
60.40
18,724,610
+1.61(+2.74%)
Dec 17, 2014
57.78
58.93
57.67
58.79
20,748,936
+1.08(+1.87%)
Dec 16, 2014
58.14
59.13
57.68
57.71
17,199,850
-0.68(-1.16%)
Dec 15, 2014
59.28
59.29
58.18
58.39
20,748,694
-0.54(-0.92%)
Dec 12, 2014
59.51
59.85
58.87
58.93
12,184,202
-0.92(-1.53%)
Dec 11, 2014
59.89
60.55
59.71
59.84
8,614,261
+0.17(+0.29%)
Dec 10, 2014
60.56
60.60
59.63
59.67
10,518,153
-0.93(-1.54%)
Dec 09, 2014
60.16
60.66
59.81
60.61
11,411,076
-0.26(-0.42%)
Dec 08, 2014
60.57
61.19
60.57
60.86
6,935,282
+0.21(+0.35%)
Dec 05, 2014
60.21
60.65
60.15
60.65
9,717,265
+0.48(+0.80%)
Dec 04, 2014
60.14
60.49
59.94
60.17
4,943,641
-0.08(-0.13%)
Dec 03, 2014
60.29
60.34
60.01
60.25
7,676,723
+0.09(+0.16%)
Dec 02, 2014
59.71
60.24
59.71
60.15
8,687,318
+0.66(+1.11%)
Dec 01, 2014
59.42
59.92
59.35
59.49
9,960,888
-0.15(-0.24%)
Nov 28, 2014
59.33
59.96
59.33
59.64
5,130,535
+0.37(+0.62%)
Nov 26, 2014
59.11
59.27
59.27
59.27
6,216,427
+0.36(+0.61%)
Nov 25, 2014
58.95
59.09
58.67
58.91
6,431,720
+0.08(+0.13%)
Nov 24, 2014
58.76
58.84
58.64
58.83
5,859,091
+0.30(+0.51%)
Nov 21, 2014
58.84
58.96
58.37
58.53
9,453,020
+0.27(+0.47%)
Nov 20, 2014
58.25
58.49
58.06
58.26
10,553,611
-0.25(-0.42%)
Nov 19, 2014
58.76
58.80
58.35
58.51
7,299,405
-0.33(-0.55%)
Nov 18, 2014
57.94
58.87
57.89
58.83
9,618,076
+0.93(+1.61%)
Nov 17, 2014
57.50
58.05
57.50
57.90
10,023,230
+0.28(+0.49%)
Nov 14, 2014
58.08
58.08
57.38
57.62
7,390,712
-0.48(-0.83%)
Nov 13, 2014
58.22
58.43
57.82
58.09
6,089,008
-0.04(-0.07%)
Nov 12, 2014
58.00
58.23
57.91
58.14
4,528,783
-0.09(-0.15%)
Nov 11, 2014
58.14
58.44
57.99
58.22
11,412,521
+0.21(+0.37%)
Nov 10, 2014
57.56
58.03
57.33
58.01
6,367,539
+0.58(+1.01%)
Nov 07, 2014
58.00
58.05
57.25
57.43
16,219,304
-0.57(-0.99%)
Nov 06, 2014
57.73
58.13
57.73
58.00
9,293,907
+0.35(+0.61%)
Nov 05, 2014
58.23
58.25
57.51
57.65
7,694,471
-0.06(-0.10%)
Nov 04, 2014
57.68
57.86
57.36
57.71
6,671,886
+0.01(+0.01%)
Nov 03, 2014
57.72
57.80
57.29
57.70
10,132,331
+0.07(+0.12%)
Oct 31, 2014
58.14
58.25
57.44
57.63
13,293,178
+0.23(+0.40%)
Oct 30, 2014
56.28
57.44
56.23
57.40
13,575,609
+1.04(+1.84%)
Oct 29, 2014
56.32
56.52
55.99
56.36
11,861,819
+0.03(+0.05%)
Oct 28, 2014
56.37
56.37
55.84
56.34
10,237,357
+0.41(+0.74%)
Oct 27, 2014
55.88
55.87
55.87
55.93
10,634,369
+0.06(+0.11%)
Oct 24, 2014
55.25
55.89
55.13
55.87
11,326,153
+0.77(+1.40%)
Oct 23, 2014
54.60
55.40
54.60
55.10
13,032,131
+0.93(+1.71%)
Oct 22, 2014
54.46
54.60
54.02
54.17
16,123,815
-0.27(-0.50%)
Oct 21, 2014
53.49
54.48
53.43
54.45
17,464,016
+1.41(+2.65%)
Oct 20, 2014
52.23
53.08
52.23
53.04
11,502,756
+0.63(+1.21%)
Oct 17, 2014
52.08
52.74
51.96
52.41
18,331,028
+0.82(+1.59%)
Oct 16, 2014
51.15
52.19
51.07
51.58
35,232,808
-0.27(-0.51%)
Oct 15, 2014
52.28
52.08
50.72
51.85
37,491,536
-0.43(-0.82%)
Oct 14, 2014
52.99
53.17
51.92
52.28
22,552,010
-0.39(-0.75%)
Oct 13, 2014
53.97
54.00
52.61
52.67
20,937,362
-1.28(-2.37%)
Oct 10, 2014
54.22
54.88
53.95
53.95
18,217,156
-0.33(-0.62%)
Oct 09, 2014
55.34
55.40
54.25
54.28
18,309,576
-1.15(-2.07%)
Oct 08, 2014
54.16
55.47
54.02
55.43
13,320,761
+1.38(+2.55%)
Oct 07, 2014
54.81
54.81
54.05
54.05
13,168,389
-0.87(-1.59%)
Oct 06, 2014
55.42
55.61
54.70
54.92
9,673,403
-0.26(-0.47%)
Oct 03, 2014
54.52
55.25
54.49
55.18
13,286,717
+1.11(+2.06%)
Oct 02, 2014
54.18
54.31
53.60
54.07
8,433,451
-0.11(-0.21%)
Oct 01, 2014
54.92
54.92
54.00
54.18
13,004,872
-0.57(-1.05%)
Sep 30, 2014
55.16
55.27
54.71
54.75
8,849,627
-0.30(-0.54%)
Sep 29, 2014
54.71
55.24
54.67
55.05
12,003,931
-0.12(-0.22%)
Sep 26, 2014
55.26
55.26
54.70
55.17
7,602,429
+0.17(+0.31%)
Sep 25, 2014
55.85
55.87
55.00
55.00
13,611,684
-0.92(-1.64%)
Sep 24, 2014
55.10
55.92
55.08
55.92
9,478,988
+0.96(+1.75%)
Sep 23, 2014
54.77
55.20
54.69
54.96
9,143,965
-0.33(-0.59%)
Sep 22, 2014
55.46
55.52
55.07
55.28
4,675,562
-0.30(-0.54%)
Sep 19, 2014
55.82
55.95
55.51
55.58
7,976,310
+0.06(+0.11%)
Sep 18, 2014
55.29
55.55
55.19
55.52
6,396,568
+0.41(+0.74%)
Sep 17, 2014
55.04
55.33
54.71
55.11
7,853,315
+0.04(+0.08%)
Sep 16, 2014
54.25
55.11
54.20
55.07
8,091,814
+0.74(+1.37%)
Sep 15, 2014
54.47
54.53
54.14
54.33
7,124,958
-0.15(-0.27%)
Sep 12, 2014
54.85
54.88
54.32
54.47
8,598,383
-0.40(-0.73%)
Sep 11, 2014
54.82
54.95
54.60
54.88
7,450,347
-0.15(-0.28%)
Sep 10, 2014
54.72
55.10
54.62
55.03
8,246,123
+0.38(+0.70%)
Sep 09, 2014
54.87
54.88
54.51
54.64
7,809,951
-0.15(-0.26%)
Sep 08, 2014
54.68
54.89
54.58
54.79
8,439,588
+0.01(+0.02%)
Sep 05, 2014
54.48
54.79
53.91
54.78
7,437,566
+0.32(+0.58%)
Sep 04, 2014
54.86
54.99
54.35
54.47
7,299,360
-0.27(-0.50%)
Sep 03, 2014
54.83
54.99
54.61
54.74
6,351,091
+0.25(+0.45%)
Sep 02, 2014
54.63
54.68
54.34
54.49
5,946,840
-0.03(-0.05%)
Aug 29, 2014
54.41
54.52
54.52
54.52
4,848,485
+0.20(+0.36%)
Aug 28, 2014
54.18
54.43
54.12
54.32
4,059,968
-0.02(-0.03%)
Aug 27, 2014
54.51
54.53
54.26
54.34
4,863,207
-0.04(-0.08%)
Aug 26, 2014
54.26
54.41
54.15
54.38
4,221,018
+0.20(+0.36%)
Aug 25, 2014
54.10
54.29
53.96
54.18
5,696,424
+0.41(+0.76%)
Aug 22, 2014
53.81
53.93
53.65
53.77
3,806,089
+0.05(+0.10%)
Aug 21, 2014
53.72
53.85
53.67
53.72
3,661,618
+0.08(+0.14%)
Aug 20, 2014
53.55
53.74
53.41
53.65
5,287,380
-0.01(-0.02%)
Aug 19, 2014
53.38
53.69
53.19
53.65
4,538,963
+0.35(+0.66%)
Aug 18, 2014
53.16
53.38
53.11
53.30
8,725,373
+0.41(+0.77%)
Aug 15, 2014
53.10
53.16
52.43
52.89
9,110,623
+0.05(+0.10%)
Aug 14, 2014
52.32
52.84
52.16
52.84
5,619,607
+0.61(+1.18%)
Aug 13, 2014
51.81
52.28
51.79
52.23
5,566,312
+0.62(+1.21%)
Aug 12, 2014
51.60
51.73
51.46
51.61
3,371,792
-0.04(-0.08%)
Aug 11, 2014
51.88
52.03
51.62
51.65
5,506,244
-0.03(-0.05%)
Aug 08, 2014
51.14
51.71
50.97
51.67
6,410,504
+0.61(+1.19%)
Aug 07, 2014
51.84
51.90
50.97
51.07
12,823,205
-0.67(-1.29%)
Aug 06, 2014
51.54
51.95
51.35
51.73
11,208,073
-0.03(-0.05%)
Aug 05, 2014
52.04
52.21
51.59
51.76
12,076,443
-0.50(-0.96%)
Aug 04, 2014
52.15
52.37
51.79
52.26
10,787,195
+0.22(+0.43%)
Aug 01, 2014
51.88
52.31
51.65
52.04
19,824,358
+0.04(+0.08%)
Jul 31, 2014
52.61
52.72
52.00
52.00
9,857,393
-1.09(-2.06%)
Jul 30, 2014
53.14
53.34
52.82
53.09
9,081,399
+0.21(+0.40%)
Jul 29, 2014
53.00
53.07
52.78
52.88
6,233,878
+0.04(+0.08%)
Jul 28, 2014
52.80
52.97
52.55
52.83
8,205,425
+0.05(+0.10%)
Jul 25, 2014
52.87
52.89
52.52
52.78
4,837,037
-0.20(-0.37%)
Jul 24, 2014
53.21
53.27
52.93
52.98
7,154,150
-0.11(-0.21%)
Jul 23, 2014
53.06
53.17
52.84
53.09
8,162,199
+0.43(+0.81%)
Jul 22, 2014
52.48
52.81
52.45
52.66
6,607,056
+0.45(+0.87%)
Jul 21, 2014
52.27
52.30
52.03
52.21
4,370,424
-0.21(-0.41%)
Jul 18, 2014
51.77
52.52
51.65
52.42
10,470,721
+0.85(+1.64%)
Jul 17, 2014
51.95
52.38
51.52
51.58
8,576,439
-0.57(-1.10%)
Jul 16, 2014
52.49
52.53
51.92
52.15
6,183,419
-0.17(-0.33%)
Jul 15, 2014
52.81
52.84
52.20
52.32
6,441,317
-0.45(-0.86%)
Jul 14, 2014
52.91
52.91
52.65
52.78
4,777,743
+0.17(+0.32%)
Jul 11, 2014
52.57
52.65
52.28
52.60
4,427,570
+0.11(+0.21%)
Jul 10, 2014
52.11
52.60
51.91
52.49
5,536,143
-0.03(-0.06%)
Jul 09, 2014
52.45
52.58
52.17
52.53
6,887,654
+0.22(+0.42%)
Jul 08, 2014
52.72
52.74
52.13
52.31
8,370,068
-0.50(-0.94%)
Jul 07, 2014
52.99
53.21
52.76
52.80
4,568,729
-0.40(-0.75%)
Jul 03, 2014
53.10
53.20
53.20
53.20
2,891,684
+0.21(+0.40%)
Jul 02, 2014
52.57
52.99
52.49
52.99
4,728,405
+0.40(+0.76%)
Jul 01, 2014
52.13
52.69
52.08
52.59
9,541,345
+0.66(+1.27%)
Jun 30, 2014
52.17
52.29
51.87
51.93
7,537,322
-0.20(-0.39%)
Jun 27, 2014
52.12
52.26
51.95
52.13
5,670,517
-0.14(-0.26%)
Jun 26, 2014
52.33
52.37
51.84
52.27
13,161,120
+0.07(+0.13%)
Jun 25, 2014
51.61
52.24
51.58
52.20
23,543,862
+0.56(+1.09%)
Jun 24, 2014
51.78
52.05
51.58
51.64
5,702,628
+0.03(+0.07%)
Jun 23, 2014
51.84
51.88
51.56
51.61
3,990,573
-0.20(-0.38%)
Jun 20, 2014
51.53
51.81
51.48
51.80
5,185,320
+0.43(+0.84%)
Jun 19, 2014
51.17
51.37
51.14
51.37
5,072,104
+0.17(+0.33%)
Jun 18, 2014
50.74
51.21
50.67
51.20
6,313,293
+0.41(+0.80%)
Jun 17, 2014
50.83
50.92
50.64
50.79
4,383,510
-0.03(-0.05%)
Jun 16, 2014
50.94
51.20
50.65
50.82
10,607,400
+0.10(+0.20%)
Jun 13, 2014
50.80
50.84
50.58
50.71
3,469,659
-0.04(-0.08%)
Jun 12, 2014
50.90
51.00
48.23
50.76
5,279,704
-0.26(-0.50%)
Jun 11, 2014
50.86
51.08
50.83
51.01
6,938,523
-0.06(-0.12%)
Jun 10, 2014
50.91
51.07
50.57
51.07
8,085,560
-0.09(-0.18%)
Jun 06, 2014
51.26
51.37
51.13
51.17
4,645,445
-0.05(-0.10%)
Jun 05, 2014
51.22
51.37
50.85
51.22
4,620,434
+0.06(+0.12%)
Jun 04, 2014
50.97
51.16
50.84
51.16
4,232,633
+0.14(+0.28%)
Jun 03, 2014
50.80
51.04
50.70
51.01
3,591,426
+0.09(+0.18%)
Jun 02, 2014
50.81
50.98
50.54
50.92
5,738,172
+0.07(+0.13%)
May 30, 2014
50.61
50.88
50.60
50.85
9,145,610
+0.14(+0.27%)
May 29, 2014
50.44
50.71
50.44
50.71
3,153,660
+0.40(+0.79%)
May 28, 2014
50.43
50.56
50.31
50.32
5,175,462
-0.14(-0.29%)
May 27, 2014
50.46
50.50
50.19
50.46
3,817,251
+0.27(+0.54%)
May 23, 2014
50.18
50.19
50.19
50.19
3,287,858
-0.02(-0.03%)
May 22, 2014
49.88
50.32
49.72
50.20
2,650,618
+0.34(+0.68%)
May 21, 2014
49.62
49.91
49.52
49.86
4,610,910
+0.42(+0.84%)
May 20, 2014
49.76
49.80
49.30
49.45
5,422,533
-0.31(-0.63%)
May 19, 2014
49.46
49.80
49.33
49.76
5,157,074
+0.31(+0.62%)
May 16, 2014
49.35
49.50
49.08
49.46
10,480,425
+0.17(+0.35%)
May 15, 2014
49.61
49.66
49.06
49.29
7,562,567
-0.50(-1.01%)
May 14, 2014
49.75
49.94
49.58
49.79
4,405,354
+0.03(+0.07%)
May 13, 2014
49.80
49.93
49.69
49.75
3,798,266
+0.08(+0.15%)
May 12, 2014
49.37
49.71
49.29
49.68
6,166,367
+0.50(+1.02%)
May 09, 2014
48.93
49.23
48.57
49.18
8,581,612
+0.30(+0.61%)
May 08, 2014
49.17
49.43
48.74
48.88
9,065,337
-0.26(-0.54%)
May 07, 2014
49.07
49.15
48.50
49.14
10,544,601
+0.14(+0.28%)
May 06, 2014
49.39
49.39
48.98
49.01
7,193,153
-0.43(-0.88%)
May 05, 2014
48.95
49.45
48.66
49.44
8,487,630
+0.32(+0.66%)
May 02, 2014
49.52
49.62
49.01
49.12
7,203,542
-0.43(-0.86%)
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
.