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
CBS Corp
(NY:
CBS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2015
44.26
44.87
44.87
44.87
3,323,230
+0.35(+0.79%)
Dec 30, 2015
44.89
45.18
44.48
44.51
2,090,646
-0.50(-1.12%)
Dec 29, 2015
44.86
45.13
44.49
45.02
2,650,706
+0.44(+0.98%)
Dec 28, 2015
44.93
45.24
44.37
44.58
3,146,793
-0.58(-1.29%)
Dec 24, 2015
44.86
45.16
45.16
45.16
2,127,913
+0.20(+0.44%)
Dec 23, 2015
44.52
45.10
44.36
44.96
4,382,066
+0.59(+1.33%)
Dec 22, 2015
43.70
44.66
43.61
44.37
4,944,193
+0.78(+1.79%)
Dec 21, 2015
43.70
43.96
43.19
43.59
2,972,533
+0.12(+0.28%)
Dec 18, 2015
44.05
44.26
43.40
43.47
6,867,403
-0.82(-1.85%)
Dec 17, 2015
45.28
45.43
44.21
44.29
3,172,156
-0.93(-2.06%)
Dec 16, 2015
45.02
45.49
44.15
45.22
4,934,480
+0.64(+1.43%)
Dec 15, 2015
44.50
44.99
44.36
44.58
3,623,797
+0.47(+1.06%)
Dec 14, 2015
44.64
44.98
43.51
44.11
5,728,002
-0.48(-1.07%)
Dec 11, 2015
45.59
45.74
44.49
44.59
6,611,751
-1.61(-3.48%)
Dec 10, 2015
46.12
46.69
45.92
46.20
3,660,732
+0.16(+0.35%)
Dec 09, 2015
47.12
47.14
45.60
46.04
5,417,258
-1.27(-2.68%)
Dec 08, 2015
47.47
47.77
46.98
47.30
4,403,671
-0.58(-1.21%)
Dec 07, 2015
47.24
48.00
46.86
47.88
4,774,061
+0.42(+0.88%)
Dec 04, 2015
47.02
47.68
46.53
47.46
4,220,093
+0.65(+1.38%)
Dec 03, 2015
47.52
47.89
46.34
46.82
6,585,265
-0.68(-1.44%)
Dec 02, 2015
48.39
48.49
47.03
47.50
6,332,068
-1.00(-2.05%)
Dec 01, 2015
48.18
48.65
47.99
48.50
5,496,767
+0.59(+1.23%)
Nov 30, 2015
48.33
48.40
47.79
47.91
4,585,065
-0.26(-0.53%)
Nov 27, 2015
48.13
48.33
47.61
48.17
3,657,395
-0.22(-0.45%)
Nov 25, 2015
47.96
48.39
48.39
48.39
4,166,577
+0.42(+0.87%)
Nov 24, 2015
48.08
48.27
47.75
47.97
5,338,620
-0.42(-0.86%)
Nov 23, 2015
49.02
49.20
48.35
48.39
4,900,573
-0.67(-1.37%)
Nov 20, 2015
49.33
49.52
48.70
49.06
4,530,197
-0.06(-0.12%)
Nov 19, 2015
48.81
49.16
48.43
49.12
4,890,888
+0.42(+0.86%)
Nov 18, 2015
48.25
48.81
48.20
48.70
4,935,685
+0.50(+1.04%)
Nov 17, 2015
48.43
48.89
47.86
48.20
3,822,654
-0.15(-0.31%)
Nov 16, 2015
47.17
48.43
47.08
48.35
5,005,376
+1.01(+2.13%)
Nov 13, 2015
47.56
48.02
47.21
47.34
4,451,693
-0.46(-0.95%)
Nov 12, 2015
47.43
48.04
47.14
47.80
6,109,754
+0.05(+0.10%)
Nov 11, 2015
47.27
47.96
46.99
47.75
8,153,081
+0.53(+1.13%)
Nov 10, 2015
45.79
47.28
45.79
47.22
7,652,609
+1.15(+2.49%)
Nov 09, 2015
45.83
46.34
45.44
46.07
4,834,757
-0.09(-0.21%)
Nov 06, 2015
45.19
46.27
44.58
46.16
7,160,557
+0.83(+1.82%)
Nov 05, 2015
45.64
46.00
44.22
45.34
8,992,985
-0.17(-0.38%)
Nov 04, 2015
47.34
48.40
45.02
45.51
23,568,098
-0.28(-0.60%)
Nov 03, 2015
45.47
46.58
45.21
45.78
8,054,205
+0.35(+0.77%)
Nov 02, 2015
44.27
45.72
44.22
45.43
9,269,672
+1.28(+2.90%)
Oct 30, 2015
44.34
44.46
43.22
44.15
6,349,279
-0.09(-0.21%)
Oct 29, 2015
43.04
44.80
42.80
44.25
10,644,326
+1.07(+2.48%)
Oct 28, 2015
42.21
43.23
42.05
43.17
7,283,074
+0.94(+2.22%)
Oct 27, 2015
42.38
42.92
41.91
42.23
6,311,535
+0.13(+0.32%)
Oct 26, 2015
42.10
42.28
41.83
42.10
4,346,505
-0.12(-0.29%)
Oct 23, 2015
41.26
42.30
41.22
42.23
9,931,731
+1.21(+2.96%)
Oct 22, 2015
41.12
41.71
40.58
41.01
17,028,852
+0.03(+0.07%)
Oct 21, 2015
41.92
42.12
40.98
40.98
6,132,401
-0.73(-1.75%)
Oct 20, 2015
40.68
42.13
40.62
41.71
7,059,784
+0.98(+2.40%)
Oct 19, 2015
40.75
40.90
40.52
40.74
4,296,466
-0.25(-0.60%)
Oct 16, 2015
41.04
41.12
40.56
40.98
3,955,154
+0.02(+0.05%)
Oct 15, 2015
40.41
40.97
40.04
40.96
3,735,682
+0.69(+1.72%)
Oct 14, 2015
40.28
40.67
40.03
40.27
3,238,992
+0.09(+0.21%)
Oct 13, 2015
40.28
40.76
39.83
40.18
3,590,036
-0.27(-0.66%)
Oct 12, 2015
40.89
41.07
40.24
40.45
3,347,546
-0.48(-1.18%)
Oct 09, 2015
41.50
41.88
40.77
40.93
6,677,826
-0.69(-1.66%)
Oct 08, 2015
40.28
41.86
40.15
41.63
8,995,376
+1.38(+3.42%)
Oct 07, 2015
39.68
40.29
39.26
40.25
8,859,835
+1.02(+2.59%)
Oct 06, 2015
39.44
39.87
39.18
39.24
5,363,178
-0.28(-0.72%)
Oct 05, 2015
38.44
39.71
38.44
39.52
7,909,266
+1.27(+3.33%)
Oct 02, 2015
36.93
38.41
36.79
38.25
13,064,348
+0.79(+2.10%)
Oct 01, 2015
37.87
38.13
37.34
37.46
8,358,149
-0.41(-1.08%)
Sep 30, 2015
37.36
38.01
37.20
37.87
8,891,582
+0.88(+2.39%)
Sep 29, 2015
36.69
37.59
36.55
36.99
8,723,703
+0.28(+0.78%)
Sep 28, 2015
38.48
38.71
36.62
36.70
9,261,277
-1.99(-5.15%)
Sep 25, 2015
39.08
39.20
38.38
38.69
6,662,759
-0.11(-0.29%)
Sep 24, 2015
39.26
39.26
38.12
38.81
7,297,691
-0.74(-1.87%)
Sep 23, 2015
40.47
40.56
39.41
39.55
4,118,887
-0.86(-2.14%)
Sep 22, 2015
40.20
40.86
40.08
40.41
5,103,323
-0.28(-0.70%)
Sep 21, 2015
40.74
40.98
40.33
40.70
3,768,587
+0.16(+0.40%)
Sep 18, 2015
40.50
41.23
40.46
40.54
9,786,625
-0.67(-1.64%)
Sep 17, 2015
41.63
41.86
41.08
41.21
4,675,847
-0.15(-0.37%)
Sep 16, 2015
41.42
41.86
41.22
41.36
5,071,416
-0.17(-0.41%)
Sep 15, 2015
41.29
41.61
40.94
41.53
5,357,189
+0.46(+1.11%)
Sep 14, 2015
41.68
41.76
40.80
41.08
4,487,807
-0.62(-1.48%)
Sep 11, 2015
41.91
42.26
41.22
41.69
6,150,442
-0.01(-0.02%)
Sep 10, 2015
42.02
42.03
40.53
41.70
8,470,604
+0.41(+0.99%)
Sep 09, 2015
42.09
42.14
41.08
41.30
6,528,925
-0.15(-0.37%)
Sep 08, 2015
41.41
41.68
40.88
41.45
5,396,189
+0.85(+2.10%)
Sep 04, 2015
40.97
40.59
40.59
40.59
5,317,285
-0.84(-2.03%)
Sep 03, 2015
42.07
42.20
41.25
41.43
4,480,069
-0.45(-1.08%)
Sep 02, 2015
41.97
42.16
41.10
41.89
5,477,243
+0.47(+1.14%)
Sep 01, 2015
41.86
42.44
41.14
41.42
5,820,567
-1.37(-3.20%)
Aug 31, 2015
42.96
43.02
42.35
42.79
5,412,428
-0.52(-1.20%)
Aug 28, 2015
42.75
43.44
42.72
43.31
5,297,890
+0.50(+1.17%)
Aug 27, 2015
42.40
43.21
42.01
42.81
5,900,114
+0.86(+2.05%)
Aug 26, 2015
41.98
42.04
41.06
41.95
8,669,566
+1.02(+2.50%)
Aug 25, 2015
42.81
42.90
40.92
40.92
11,303,012
-0.64(-1.55%)
Aug 24, 2015
40.05
43.13
38.54
41.57
8,696,793
-1.08(-2.53%)
Aug 21, 2015
43.08
43.61
42.65
42.65
8,344,368
-0.89(-2.04%)
Aug 20, 2015
45.38
45.38
43.51
43.53
10,107,062
-2.36(-5.13%)
Aug 19, 2015
46.29
46.43
45.75
45.89
3,675,414
-0.78(-1.68%)
Aug 18, 2015
46.84
47.04
46.31
46.67
4,154,642
-0.64(-1.36%)
Aug 17, 2015
46.53
47.33
46.29
47.32
3,086,190
+0.77(+1.65%)
Aug 14, 2015
47.23
47.29
46.37
46.55
4,581,755
-0.79(-1.66%)
Aug 13, 2015
47.36
47.76
46.97
47.34
5,255,863
-0.11(-0.24%)
Aug 12, 2015
47.36
47.60
46.95
47.45
3,389,366
-0.11(-0.24%)
Aug 11, 2015
48.03
48.51
47.29
47.56
3,955,709
-0.84(-1.74%)
Aug 10, 2015
47.77
48.81
47.73
48.41
4,707,029
+0.79(+1.67%)
Aug 07, 2015
49.45
49.64
46.74
47.61
9,673,871
-1.80(-3.64%)
Aug 06, 2015
47.29
49.53
45.24
49.41
21,308,372
+1.72(+3.61%)
Aug 05, 2015
49.19
50.02
47.31
47.69
13,386,974
-2.31(-4.62%)
Aug 04, 2015
50.29
50.67
49.72
49.99
4,219,574
-0.16(-0.32%)
Aug 03, 2015
50.66
50.70
49.93
50.15
3,362,426
-0.42(-0.82%)
Jul 31, 2015
50.62
51.09
50.36
50.57
4,223,840
+0.26(+0.51%)
Jul 30, 2015
49.62
50.48
49.49
50.32
3,569,337
+0.56(+1.12%)
Jul 29, 2015
49.93
50.11
49.52
49.76
4,848,499
-0.13(-0.27%)
Jul 28, 2015
50.10
50.35
49.76
49.89
4,132,506
+0.08(+0.15%)
Jul 27, 2015
49.86
50.38
49.41
49.81
3,354,657
-0.35(-0.70%)
Jul 24, 2015
51.02
51.08
50.05
50.16
4,077,639
-0.67(-1.32%)
Jul 23, 2015
51.28
51.36
50.65
50.84
2,796,433
-0.36(-0.70%)
Jul 22, 2015
51.03
51.42
50.62
51.20
3,063,404
+0.03(+0.06%)
Jul 21, 2015
51.06
51.46
50.70
51.17
4,401,387
+0.01(+0.02%)
Jul 20, 2015
51.41
51.43
50.55
51.16
7,672,590
-0.58(-1.12%)
Jul 17, 2015
52.29
52.42
51.16
51.73
5,788,589
-0.71(-1.35%)
Jul 16, 2015
52.80
52.88
52.35
52.44
2,962,467
+0.08(+0.14%)
Jul 15, 2015
52.39
52.77
52.11
52.37
3,306,373
-0.03(-0.05%)
Jul 14, 2015
52.43
52.86
52.19
52.40
3,387,099
-0.13(-0.25%)
Jul 13, 2015
52.44
52.73
52.30
52.53
4,935,042
+0.65(+1.26%)
Jul 10, 2015
51.90
52.20
51.51
51.88
4,364,662
+0.57(+1.11%)
Jul 09, 2015
51.77
51.96
51.09
51.31
7,378,072
-0.03(-0.06%)
Jul 08, 2015
52.04
52.25
51.15
51.34
6,043,213
-1.23(-2.34%)
Jul 07, 2015
51.90
52.61
51.24
52.57
6,004,998
+0.65(+1.26%)
Jul 06, 2015
51.92
52.17
51.65
51.91
4,487,178
-0.60(-1.13%)
Jul 02, 2015
53.05
52.51
52.51
52.51
2,785,627
-0.39(-0.73%)
Jul 01, 2015
52.86
53.08
52.43
52.90
3,774,831
+0.41(+0.77%)
Jun 30, 2015
54.61
54.61
52.28
52.49
4,449,739
+0.16(+0.31%)
Jun 29, 2015
53.52
53.76
52.22
52.33
5,036,505
-1.58(-2.93%)
Jun 26, 2015
54.30
54.54
53.73
53.91
4,453,573
-0.12(-0.23%)
Jun 25, 2015
53.80
54.43
53.69
54.03
5,829,747
+0.34(+0.63%)
Jun 24, 2015
54.83
54.87
53.68
53.69
4,822,366
-1.25(-2.27%)
Jun 23, 2015
55.41
55.43
54.73
54.94
2,914,736
-0.24(-0.43%)
Jun 22, 2015
55.11
55.37
54.98
55.18
2,365,695
+0.26(+0.48%)
Jun 19, 2015
55.17
55.52
54.86
54.91
4,283,051
-0.43(-0.77%)
Jun 18, 2015
54.93
55.56
54.93
55.34
3,265,068
+0.48(+0.88%)
Jun 17, 2015
54.58
55.23
54.34
54.86
4,352,988
+0.29(+0.54%)
Jun 16, 2015
54.98
55.07
54.47
54.56
3,690,515
-0.43(-0.77%)
Jun 15, 2015
55.00
55.28
54.77
54.99
3,760,459
-0.33(-0.60%)
Jun 12, 2015
55.47
55.69
55.10
55.32
3,768,039
-0.26(-0.48%)
Jun 11, 2015
56.27
56.62
55.12
55.58
5,960,154
-0.68(-1.21%)
Jun 10, 2015
56.76
57.33
56.12
56.26
5,602,884
-0.34(-0.60%)
Jun 09, 2015
56.96
57.07
55.92
56.61
3,134,536
-0.41(-0.71%)
Jun 08, 2015
57.60
57.66
56.99
57.01
3,083,287
-0.85(-1.47%)
Jun 05, 2015
58.02
58.43
57.76
57.86
3,093,076
-0.39(-0.66%)
Jun 04, 2015
58.38
58.93
58.07
58.25
3,590,011
-0.45(-0.77%)
Jun 03, 2015
58.52
58.98
58.14
58.70
5,211,020
+0.54(+0.92%)
Jun 02, 2015
58.02
58.54
57.71
58.16
3,044,821
+0.14(+0.24%)
Jun 01, 2015
58.46
58.86
57.97
58.02
3,622,437
-0.21(-0.36%)
May 29, 2015
58.38
58.57
58.12
58.23
3,589,022
-0.29(-0.50%)
May 28, 2015
58.83
59.41
58.28
58.52
3,879,011
-0.59(-0.99%)
May 27, 2015
57.33
59.36
57.00
59.11
5,858,195
+1.86(+3.25%)
May 26, 2015
58.04
58.42
57.08
57.25
3,464,815
-0.86(-1.48%)
May 22, 2015
58.40
58.11
58.11
58.11
1,729,360
-0.21(-0.36%)
May 21, 2015
57.47
58.54
57.43
58.32
2,408,534
+0.69(+1.20%)
May 20, 2015
57.45
57.96
57.10
57.63
2,324,405
+0.36(+0.63%)
May 19, 2015
57.40
57.64
57.08
57.27
2,682,658
-0.08(-0.13%)
May 18, 2015
56.59
57.50
56.55
57.34
2,793,842
+0.78(+1.38%)
May 15, 2015
56.25
56.61
56.03
56.56
3,024,690
+0.29(+0.52%)
May 14, 2015
56.71
56.85
56.16
56.27
2,594,525
-0.08(-0.13%)
May 13, 2015
56.39
56.74
55.99
56.34
3,731,319
+0.00(+0.00%)
May 12, 2015
56.08
56.80
55.44
56.34
4,807,776
+0.05(+0.08%)
May 11, 2015
57.46
57.69
56.08
56.30
6,339,560
-1.09(-1.89%)
May 08, 2015
60.21
60.33
56.31
57.38
9,592,958
-0.38(-0.65%)
May 07, 2015
57.75
58.12
57.45
57.76
5,342,298
+0.09(+0.16%)
May 06, 2015
58.29
58.37
57.34
57.66
3,545,762
-0.61(-1.05%)
May 05, 2015
59.13
59.26
58.16
58.28
3,683,431
-0.80(-1.36%)
May 04, 2015
59.39
59.63
58.97
59.08
2,815,555
-0.01(-0.02%)
May 01, 2015
58.88
59.43
58.50
59.09
2,771,018
+0.47(+0.80%)
Apr 30, 2015
58.97
59.48
58.30
58.62
3,584,996
-0.60(-1.02%)
Apr 29, 2015
58.07
59.45
57.99
59.22
4,323,985
+1.10(+1.90%)
Apr 28, 2015
58.03
58.34
57.43
58.12
3,108,406
-0.09(-0.16%)
Apr 27, 2015
59.23
59.73
58.16
58.21
3,805,007
-0.96(-1.63%)
Apr 24, 2015
58.50
59.23
58.23
59.17
4,045,471
+1.03(+1.77%)
Apr 23, 2015
58.11
58.57
57.85
58.15
2,798,138
+0.06(+0.10%)
Apr 22, 2015
58.02
58.23
57.50
58.09
1,689,771
+0.09(+0.15%)
Apr 21, 2015
57.91
58.32
57.71
58.00
2,146,816
+0.26(+0.46%)
Apr 20, 2015
57.66
57.91
57.50
57.74
2,030,639
+0.49(+0.86%)
Apr 17, 2015
57.86
57.87
56.79
57.25
4,133,094
-1.04(-1.78%)
Apr 16, 2015
58.08
58.58
57.89
58.29
3,702,375
+0.11(+0.19%)
Apr 15, 2015
58.05
58.50
57.99
58.17
2,911,655
+0.15(+0.26%)
Apr 14, 2015
57.83
58.13
57.55
58.02
2,486,067
+0.17(+0.29%)
Apr 13, 2015
58.20
58.42
57.82
57.85
2,763,419
-0.26(-0.45%)
Apr 10, 2015
58.00
58.29
57.68
58.12
2,956,614
+0.38(+0.65%)
Apr 09, 2015
57.81
58.13
57.18
57.74
3,130,847
-0.07(-0.11%)
Apr 08, 2015
57.58
58.18
57.36
57.81
3,964,128
+0.37(+0.64%)
Apr 07, 2015
57.27
58.04
57.27
57.44
2,865,782
-0.01(-0.02%)
Apr 06, 2015
57.20
58.23
57.00
57.45
4,706,122
-0.25(-0.44%)
Apr 02, 2015
56.16
57.70
57.70
57.70
10,099,313
+1.45(+2.58%)
Apr 01, 2015
57.01
57.30
55.75
56.25
8,262,874
-0.95(-1.67%)
Mar 31, 2015
58.14
58.31
57.06
57.20
6,926,342
-1.17(-2.00%)
Mar 30, 2015
57.96
58.55
57.94
58.37
4,186,888
+0.62(+1.08%)
Mar 27, 2015
58.02
58.52
57.66
57.75
8,408,652
+0.20(+0.34%)
Mar 26, 2015
57.79
58.15
57.33
57.55
4,882,099
-0.48(-0.83%)
Mar 25, 2015
58.79
58.93
57.65
58.03
4,757,612
-0.82(-1.39%)
Mar 24, 2015
59.01
59.67
58.84
58.85
4,016,175
-0.28(-0.48%)
Mar 23, 2015
59.74
60.05
59.03
59.14
4,275,497
-0.63(-1.06%)
Mar 20, 2015
59.65
60.11
59.37
59.77
10,170,758
+0.68(+1.15%)
Mar 19, 2015
59.28
59.68
58.82
59.09
4,351,371
-0.45(-0.76%)
Mar 18, 2015
58.14
59.83
57.90
59.54
5,708,562
+1.26(+2.17%)
Mar 17, 2015
58.03
58.51
57.69
58.28
4,471,846
-0.29(-0.50%)
Mar 16, 2015
57.74
58.68
57.43
58.57
4,223,791
+1.09(+1.89%)
Mar 13, 2015
57.99
58.09
57.15
57.49
4,547,458
-0.68(-1.17%)
Mar 12, 2015
56.46
58.40
56.45
58.16
6,548,510
+1.94(+3.46%)
Mar 11, 2015
56.25
56.56
55.99
56.22
4,205,795
+0.15(+0.27%)
Mar 10, 2015
56.82
56.82
55.88
56.07
4,896,863
-1.02(-1.78%)
Mar 09, 2015
57.16
57.57
56.16
57.09
6,755,307
+0.07(+0.12%)
Mar 06, 2015
57.77
58.30
57.01
57.02
5,933,012
-0.90(-1.56%)
Mar 05, 2015
58.79
58.81
57.68
57.93
7,157,949
-0.86(-1.46%)
Mar 04, 2015
58.83
59.10
58.18
58.78
5,737,000
-0.32(-0.54%)
Mar 03, 2015
57.88
59.55
57.72
59.10
10,642,456
+0.99(+1.70%)
Mar 02, 2015
55.76
58.22
55.64
58.12
11,405,156
+2.49(+4.48%)
Feb 27, 2015
55.77
55.98
55.40
55.62
6,752,262
-0.04(-0.07%)
Feb 26, 2015
56.10
56.47
55.37
55.66
4,394,196
-0.60(-1.07%)
Feb 25, 2015
55.97
56.39
55.91
56.26
6,208,367
+0.36(+0.64%)
Feb 24, 2015
56.21
56.45
55.85
55.90
3,824,765
-0.25(-0.45%)
Feb 23, 2015
56.07
56.23
55.61
56.16
4,552,150
+0.16(+0.29%)
Feb 20, 2015
55.94
56.20
55.61
56.00
5,685,530
-0.04(-0.07%)
Feb 19, 2015
56.27
56.47
55.90
56.04
5,772,787
-0.25(-0.45%)
Feb 18, 2015
56.44
56.70
56.12
56.29
5,072,399
-0.37(-0.65%)
Feb 17, 2015
55.86
56.66
55.64
56.66
7,318,079
+0.35(+0.62%)
Feb 13, 2015
56.56
56.31
56.31
56.31
17,740,720
+1.94(+3.57%)
Feb 12, 2015
53.56
54.40
53.13
54.37
7,335,943
+0.96(+1.80%)
Feb 11, 2015
53.83
53.92
53.24
53.41
5,845,809
-0.24(-0.44%)
Feb 10, 2015
53.68
53.94
53.08
53.64
6,694,216
+0.23(+0.42%)
Feb 09, 2015
53.37
54.10
53.23
53.42
5,770,824
+0.02(+0.04%)
Feb 06, 2015
52.97
54.12
52.80
53.40
8,696,558
+0.70(+1.32%)
Feb 05, 2015
53.70
53.91
52.19
52.70
7,441,137
-0.70(-1.30%)
Feb 04, 2015
53.64
54.10
52.73
53.40
5,755,629
-0.17(-0.32%)
Feb 03, 2015
52.56
53.59
52.52
53.57
4,365,855
+1.46(+2.80%)
Feb 02, 2015
51.62
52.19
51.19
52.11
5,279,722
+0.53(+1.02%)
Jan 30, 2015
51.95
52.39
51.43
51.58
5,775,753
-0.86(-1.63%)
Jan 29, 2015
52.98
53.63
51.92
52.44
8,769,912
-0.54(-1.01%)
Jan 28, 2015
53.92
54.07
52.84
52.98
6,106,888
-0.74(-1.38%)
Jan 27, 2015
52.90
53.95
52.69
53.72
5,945,153
+0.02(+0.04%)
Jan 26, 2015
52.42
53.74
51.98
53.70
6,195,516
+1.11(+2.11%)
Jan 23, 2015
53.46
53.46
52.40
52.59
5,105,618
-0.80(-1.50%)
Jan 22, 2015
53.03
53.51
52.46
53.39
8,087,459
+0.51(+0.96%)
Jan 21, 2015
51.89
52.91
51.78
52.88
6,510,657
+0.68(+1.30%)
Jan 20, 2015
52.21
52.33
51.53
52.20
8,500,414
-0.08(-0.16%)
Jan 16, 2015
50.64
52.40
50.38
52.29
11,380,173
+1.89(+3.75%)
Jan 15, 2015
51.46
51.70
50.34
50.40
4,865,028
-0.87(-1.69%)
Jan 14, 2015
51.62
51.71
50.37
51.26
8,108,282
-1.06(-2.03%)
Jan 13, 2015
52.16
52.98
51.84
52.33
8,300,651
+0.71(+1.37%)
Jan 12, 2015
51.80
52.04
51.19
51.62
5,823,287
+0.27(+0.53%)
Jan 09, 2015
50.82
51.88
50.65
51.35
8,936,606
+0.77(+1.53%)
Jan 08, 2015
50.57
50.89
50.29
50.58
6,266,020
+0.59(+1.19%)
Jan 07, 2015
50.44
50.67
49.87
49.98
5,732,084
-0.08(-0.15%)
Jan 06, 2015
51.06
51.12
49.82
50.06
5,558,190
-1.01(-1.97%)
Jan 05, 2015
51.30
51.46
50.82
51.07
5,059,580
-0.50(-0.97%)
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
.