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 (%)
Apr 30, 2014
53.44
54.44
53.02
53.96
9,775,662
+0.29(+0.54%)
Apr 29, 2014
52.93
53.78
52.93
53.67
6,068,498
+0.40(+0.75%)
Apr 28, 2014
54.77
54.85
52.79
53.27
8,646,090
-0.96(-1.77%)
Apr 25, 2014
54.34
54.52
53.90
54.23
9,163,036
-0.21(-0.38%)
Apr 24, 2014
54.86
55.15
54.29
54.44
8,594,689
-0.11(-0.21%)
Apr 23, 2014
55.95
56.05
54.34
54.55
10,929,685
-1.29(-2.31%)
Apr 22, 2014
56.06
56.24
55.27
55.84
8,055,559
+0.06(+0.10%)
Apr 21, 2014
56.65
56.66
55.03
55.79
6,703,161
-0.87(-1.53%)
Apr 17, 2014
56.05
56.65
56.65
56.65
8,505,964
+0.32(+0.56%)
Apr 16, 2014
55.73
56.73
55.07
56.34
9,786,219
+1.06(+1.91%)
Apr 15, 2014
55.20
55.66
53.95
55.28
7,834,607
+0.35(+0.65%)
Apr 14, 2014
55.36
55.65
54.50
54.93
7,256,919
+0.10(+0.19%)
Apr 11, 2014
55.62
56.26
54.74
54.82
11,416,373
-1.21(-2.17%)
Apr 10, 2014
58.19
58.29
55.94
56.04
10,257,068
-2.22(-3.82%)
Apr 09, 2014
56.70
58.41
56.70
58.26
8,837,582
+1.76(+3.11%)
Apr 08, 2014
56.44
56.79
55.34
56.50
8,608,609
+0.03(+0.05%)
Apr 07, 2014
57.36
57.38
55.07
56.48
13,073,485
-1.04(-1.80%)
Apr 04, 2014
58.87
59.14
57.45
57.51
8,552,012
-0.99(-1.69%)
Apr 03, 2014
59.35
59.52
58.11
58.50
6,583,350
-0.68(-1.15%)
Apr 02, 2014
59.24
59.76
59.06
59.19
5,926,700
+0.15(+0.25%)
Apr 01, 2014
58.16
59.45
58.14
59.04
7,185,471
+1.30(+2.25%)
Mar 31, 2014
58.28
58.57
57.67
57.74
6,611,887
-0.21(-0.37%)
Mar 28, 2014
57.73
58.79
57.56
57.95
6,198,660
+0.52(+0.91%)
Mar 27, 2014
57.92
57.92
56.77
57.43
10,788,312
-0.46(-0.79%)
Mar 26, 2014
59.49
59.51
57.82
57.89
11,151,607
-1.10(-1.87%)
Mar 25, 2014
60.90
60.90
58.88
58.99
10,697,661
-1.05(-1.74%)
Mar 24, 2014
61.49
61.82
59.78
60.04
6,312,276
-1.34(-2.18%)
Mar 21, 2014
62.42
62.80
61.24
61.37
6,548,871
-0.45(-0.73%)
Mar 20, 2014
61.45
62.13
61.19
61.82
3,477,941
+0.21(+0.35%)
Mar 19, 2014
61.98
62.43
61.40
61.61
4,611,299
-0.34(-0.54%)
Mar 18, 2014
61.49
62.33
61.38
61.94
3,233,846
+0.43(+0.70%)
Mar 17, 2014
61.66
62.06
61.32
61.51
4,387,552
+0.44(+0.72%)
Mar 14, 2014
60.53
61.68
60.53
61.07
5,840,138
+0.38(+0.63%)
Mar 13, 2014
61.94
62.21
60.44
60.69
6,069,914
-0.88(-1.43%)
Mar 12, 2014
61.30
61.73
60.97
61.57
4,385,156
-0.18(-0.29%)
Mar 11, 2014
63.61
63.62
61.46
61.75
4,796,010
-0.63(-1.00%)
Mar 10, 2014
62.72
63.00
62.29
62.37
3,425,903
-0.60(-0.95%)
Mar 07, 2014
63.34
63.50
62.72
62.97
3,693,144
-0.03(-0.04%)
Mar 06, 2014
63.03
63.16
62.68
63.00
4,028,975
+0.16(+0.25%)
Mar 05, 2014
62.98
63.30
62.60
62.84
4,618,526
-0.04(-0.06%)
Mar 04, 2014
62.40
63.06
62.40
62.88
6,649,826
+1.37(+2.23%)
Mar 03, 2014
61.38
61.88
60.28
61.51
4,614,262
-1.05(-1.68%)
Feb 28, 2014
61.93
62.92
61.93
62.56
5,980,107
+0.63(+1.02%)
Feb 27, 2014
60.97
62.06
60.78
61.93
5,074,475
+0.80(+1.31%)
Feb 26, 2014
61.46
61.97
60.99
61.12
5,068,093
-0.21(-0.33%)
Feb 25, 2014
61.64
61.86
61.18
61.33
4,759,504
-0.65(-1.05%)
Feb 24, 2014
62.08
62.76
61.61
61.98
5,171,321
+0.37(+0.61%)
Feb 21, 2014
61.62
62.11
61.31
61.61
5,402,385
+0.14(+0.23%)
Feb 20, 2014
61.51
61.63
60.30
61.47
7,093,419
+0.08(+0.14%)
Feb 19, 2014
61.36
62.09
61.08
61.38
7,704,586
-0.44(-0.71%)
Feb 18, 2014
60.83
61.97
60.78
61.82
6,447,558
+1.24(+2.05%)
Feb 14, 2014
59.82
60.58
60.58
60.58
8,488,292
+0.33(+0.54%)
Feb 13, 2014
59.60
60.53
59.17
60.26
13,731,585
+2.57(+4.46%)
Feb 12, 2014
57.45
57.86
57.01
57.68
7,083,887
+0.89(+1.56%)
Feb 11, 2014
56.50
57.03
56.31
56.80
7,235,250
+0.29(+0.51%)
Feb 10, 2014
56.47
56.61
56.13
56.51
4,623,027
+0.08(+0.15%)
Feb 07, 2014
56.47
56.75
55.96
56.42
5,067,542
+0.20(+0.35%)
Feb 06, 2014
55.19
56.93
54.83
56.23
7,191,352
+1.26(+2.29%)
Feb 05, 2014
53.55
55.06
52.93
54.97
8,876,846
+1.00(+1.85%)
Feb 04, 2014
52.91
54.24
52.66
53.97
8,829,447
+1.45(+2.77%)
Feb 03, 2014
54.64
54.76
51.96
52.52
12,432,631
-2.25(-4.10%)
Jan 31, 2014
54.27
55.09
54.00
54.76
7,441,784
-0.42(-0.76%)
Jan 30, 2014
55.02
56.12
54.71
55.18
8,344,781
+1.35(+2.51%)
Jan 29, 2014
54.32
54.49
53.50
53.83
6,120,290
-0.91(-1.67%)
Jan 28, 2014
54.46
55.06
54.32
54.74
4,429,965
+0.48(+0.89%)
Jan 27, 2014
54.45
54.88
53.63
54.26
6,247,874
-0.20(-0.36%)
Jan 24, 2014
55.55
55.67
54.12
54.46
7,906,880
-1.22(-2.19%)
Jan 23, 2014
56.05
56.43
55.17
55.68
4,741,745
-1.00(-1.76%)
Jan 22, 2014
55.97
56.84
55.69
56.67
3,829,768
+1.00(+1.79%)
Jan 21, 2014
57.10
57.10
55.29
55.68
6,215,882
-0.74(-1.31%)
Jan 17, 2014
56.69
56.41
56.41
56.41
5,376,500
-0.29(-0.51%)
Jan 16, 2014
56.91
57.18
56.50
56.70
4,228,734
-0.19(-0.33%)
Jan 15, 2014
56.56
57.23
56.40
56.89
8,165,933
+0.33(+0.58%)
Jan 14, 2014
57.40
57.40
56.24
56.56
6,267,744
-0.27(-0.48%)
Jan 13, 2014
58.28
58.47
56.56
56.83
5,857,958
-1.91(-3.25%)
Jan 10, 2014
58.29
59.01
57.89
58.75
4,026,109
+0.47(+0.80%)
Jan 09, 2014
58.75
58.84
57.24
58.28
3,823,077
-0.23(-0.40%)
Jan 08, 2014
58.96
59.06
58.25
58.51
2,846,174
-0.60(-1.01%)
Jan 07, 2014
59.03
59.54
58.85
59.11
2,421,847
+0.35(+0.59%)
Jan 06, 2014
59.42
59.53
58.65
58.76
3,919,464
-0.12(-0.21%)
Jan 03, 2014
58.93
59.15
58.56
58.89
2,386,900
-0.10(-0.17%)
Jan 02, 2014
58.99
59.44
58.20
58.99
7,206,798
-0.46(-0.77%)
Dec 31, 2013
59.37
59.44
59.44
59.44
4,164,638
+0.07(+0.13%)
Dec 30, 2013
58.75
59.74
58.75
59.37
7,488,332
+0.58(+0.98%)
Dec 27, 2013
58.79
59.06
58.04
58.79
4,255,174
+0.04(+0.06%)
Dec 26, 2013
57.88
58.89
57.58
58.75
4,167,170
+1.25(+2.17%)
Dec 24, 2013
57.53
57.74
57.30
57.51
2,520,977
-0.14(-0.24%)
Dec 23, 2013
56.95
57.68
56.72
57.64
5,019,974
+1.04(+1.83%)
Dec 20, 2013
56.55
57.10
56.31
56.61
6,032,488
-0.02(-0.03%)
Dec 19, 2013
55.55
56.75
55.55
56.63
5,257,863
+0.87(+1.56%)
Dec 18, 2013
54.77
55.84
54.18
55.76
6,646,456
+1.00(+1.82%)
Dec 17, 2013
55.06
55.10
54.29
54.76
3,527,852
-0.38(-0.69%)
Dec 16, 2013
54.88
55.40
54.59
55.15
3,629,705
+0.66(+1.22%)
Dec 13, 2013
54.59
54.77
54.15
54.48
2,706,153
+0.23(+0.43%)
Dec 12, 2013
54.32
54.65
53.94
54.25
3,737,237
-0.25(-0.46%)
Dec 11, 2013
55.58
55.59
54.32
54.50
3,773,381
-0.75(-1.35%)
Dec 10, 2013
54.81
55.37
54.73
55.25
4,238,888
+0.27(+0.49%)
Dec 09, 2013
54.99
55.55
54.59
54.98
3,224,340
+0.16(+0.29%)
Dec 06, 2013
54.94
55.15
54.55
54.82
3,644,224
+0.60(+1.10%)
Dec 05, 2013
53.98
54.38
53.74
54.22
3,781,089
+0.16(+0.29%)
Dec 04, 2013
54.07
55.17
53.53
54.07
4,923,824
-0.34(-0.63%)
Dec 03, 2013
54.33
54.65
54.12
54.41
3,404,977
-0.23(-0.43%)
Dec 02, 2013
54.54
55.10
54.19
54.64
3,946,473
+0.14(+0.26%)
Nov 29, 2013
54.83
54.93
54.49
54.50
1,910,238
-0.22(-0.41%)
Nov 27, 2013
54.54
54.78
54.16
54.73
3,022,330
+0.25(+0.46%)
Nov 26, 2013
54.34
54.64
54.10
54.47
6,514,192
+0.06(+0.10%)
Nov 25, 2013
54.68
54.79
54.27
54.42
3,239,294
-0.15(-0.27%)
Nov 22, 2013
54.54
54.73
54.27
54.57
3,861,987
+0.20(+0.38%)
Nov 21, 2013
54.53
54.77
54.13
54.36
5,337,144
+0.20(+0.36%)
Nov 20, 2013
54.94
55.01
54.00
54.17
6,609,069
-0.63(-1.15%)
Nov 19, 2013
55.31
55.46
54.45
54.80
4,054,301
-0.67(-1.21%)
Nov 18, 2013
56.44
56.54
55.33
55.47
3,009,507
-0.88(-1.57%)
Nov 15, 2013
56.81
56.82
56.06
56.35
3,883,035
-0.27(-0.48%)
Nov 14, 2013
55.84
56.85
55.77
56.62
6,049,806
+1.96(+3.59%)
Nov 12, 2013
54.60
54.99
54.30
54.66
3,455,364
-0.12(-0.22%)
Nov 11, 2013
54.62
55.22
54.30
54.78
3,082,965
+0.11(+0.20%)
Nov 08, 2013
53.04
54.72
52.71
54.67
9,161,311
+1.70(+3.22%)
Nov 07, 2013
54.67
55.21
52.92
52.97
12,537,763
-2.52(-4.55%)
Nov 06, 2013
56.22
56.69
54.91
55.49
7,263,940
-0.26(-0.47%)
Nov 05, 2013
55.20
55.94
54.85
55.75
3,496,083
+0.36(+0.66%)
Nov 04, 2013
55.91
56.08
55.15
55.39
2,981,929
-0.40(-0.72%)
Nov 01, 2013
55.17
56.09
55.17
55.79
4,802,278
+0.74(+1.35%)
Oct 31, 2013
54.58
55.50
54.36
55.04
4,157,693
+0.48(+0.89%)
Oct 30, 2013
55.53
55.54
53.85
54.56
6,226,740
-0.74(-1.35%)
Oct 29, 2013
55.66
56.02
55.00
55.30
4,303,498
+0.16(+0.29%)
Oct 28, 2013
55.74
55.76
54.71
55.14
4,621,711
-0.51(-0.92%)
Oct 25, 2013
55.49
55.84
55.05
55.66
4,973,573
+0.19(+0.34%)
Oct 24, 2013
55.33
55.75
55.13
55.47
2,238,373
+0.33(+0.59%)
Oct 23, 2013
55.36
55.50
54.94
55.14
4,079,282
-0.52(-0.94%)
Oct 22, 2013
55.25
55.82
55.22
55.67
4,438,400
+0.60(+1.08%)
Oct 21, 2013
55.21
55.29
54.80
55.07
2,885,318
-0.03(-0.05%)
Oct 18, 2013
54.60
55.32
54.42
55.10
5,714,294
+0.71(+1.30%)
Oct 17, 2013
53.41
54.51
53.34
54.39
4,867,160
+0.79(+1.48%)
Oct 16, 2013
53.20
53.73
53.06
53.60
4,617,436
+0.85(+1.61%)
Oct 15, 2013
52.86
53.29
52.57
52.75
3,401,855
-0.34(-0.65%)
Oct 14, 2013
52.02
53.17
51.85
53.10
3,631,355
+0.74(+1.42%)
Oct 11, 2013
51.76
52.66
51.52
52.35
4,355,335
+0.46(+0.88%)
Oct 10, 2013
50.56
51.92
50.33
51.90
4,639,547
+1.99(+3.99%)
Oct 09, 2013
50.31
50.42
49.34
49.90
5,792,666
-0.34(-0.69%)
Oct 08, 2013
51.52
51.83
50.23
50.25
4,269,108
-1.24(-2.40%)
Oct 07, 2013
51.72
52.37
51.47
51.49
2,641,338
-0.99(-1.88%)
Oct 04, 2013
51.28
52.61
51.23
52.47
4,169,904
+1.30(+2.55%)
Oct 03, 2013
51.40
51.75
51.00
51.17
3,172,796
-0.46(-0.88%)
Oct 02, 2013
51.48
51.95
51.43
51.63
3,627,267
-0.27(-0.52%)
Oct 01, 2013
51.46
52.12
51.31
51.90
3,828,125
+0.24(+0.47%)
Sep 27, 2013
51.19
52.18
50.82
51.65
6,190,091
-0.06(-0.11%)
Sep 26, 2013
51.68
52.17
51.46
51.71
4,942,719
+0.04(+0.07%)
Sep 25, 2013
52.30
52.33
51.51
51.67
4,116,600
-0.51(-0.98%)
Sep 24, 2013
52.23
53.09
52.14
52.19
5,177,336
+0.14(+0.27%)
Sep 23, 2013
52.13
52.62
51.98
52.05
3,302,655
-0.15(-0.29%)
Sep 20, 2013
52.68
53.07
52.19
52.19
4,818,228
-0.46(-0.87%)
Sep 19, 2013
53.13
53.49
52.50
52.65
3,713,803
-0.22(-0.42%)
Sep 18, 2013
52.50
53.10
51.86
52.87
3,907,733
+0.39(+0.74%)
Sep 17, 2013
52.07
52.72
51.87
52.48
3,762,402
+0.42(+0.80%)
Sep 16, 2013
52.29
52.28
51.80
52.06
3,724,337
+0.45(+0.87%)
Sep 13, 2013
51.36
51.62
51.06
51.62
3,460,427
+0.19(+0.36%)
Sep 12, 2013
50.73
51.81
50.60
51.43
5,230,926
+0.68(+1.34%)
Sep 11, 2013
50.55
50.99
50.36
50.75
3,042,375
+0.45(+0.89%)
Sep 10, 2013
50.31
50.52
50.03
50.31
2,806,318
+0.44(+0.88%)
Sep 09, 2013
50.06
50.53
49.74
49.87
3,993,479
-0.04(-0.07%)
Sep 06, 2013
50.27
50.61
49.62
49.90
3,521,102
-0.19(-0.37%)
Sep 05, 2013
50.59
50.89
49.99
50.09
3,619,527
-0.61(-1.21%)
Sep 04, 2013
50.24
50.90
49.97
50.70
4,352,287
+1.02(+2.06%)
Sep 03, 2013
48.87
50.03
48.80
49.68
6,197,586
+2.23(+4.70%)
Aug 30, 2013
47.99
48.01
47.25
47.45
3,260,697
-0.44(-0.91%)
Aug 29, 2013
47.61
48.62
47.45
47.89
3,736,021
-0.01(-0.02%)
Aug 28, 2013
47.50
48.11
47.14
47.90
2,632,166
+0.39(+0.82%)
Aug 27, 2013
48.58
48.72
47.39
47.51
4,423,406
-1.63(-3.31%)
Aug 26, 2013
49.39
49.83
49.12
49.13
3,061,375
-0.27(-0.55%)
Aug 23, 2013
48.97
49.46
48.40
49.40
3,352,652
+0.43(+0.87%)
Aug 22, 2013
48.05
49.27
47.87
48.98
4,763,620
+1.76(+3.72%)
Aug 21, 2013
47.71
47.75
46.91
47.22
3,523,310
-0.65(-1.36%)
Aug 20, 2013
47.34
48.26
47.33
47.87
3,013,994
+0.43(+0.90%)
Aug 19, 2013
47.92
47.97
47.26
47.44
6,019,266
-0.55(-1.14%)
Aug 16, 2013
48.05
48.47
47.88
47.99
3,245,908
-0.27(-0.56%)
Aug 15, 2013
48.73
48.74
47.83
48.26
6,076,628
-0.97(-1.96%)
Aug 14, 2013
49.67
49.83
48.70
49.23
5,256,888
-0.59(-1.19%)
Aug 13, 2013
49.96
50.00
49.37
49.82
1,438,020
-0.03(-0.06%)
Aug 12, 2013
49.41
50.05
49.24
49.85
1,680,911
+0.12(+0.24%)
Aug 09, 2013
50.06
50.39
49.57
49.73
1,856,311
-0.45(-0.91%)
Aug 08, 2013
50.24
50.58
49.96
50.18
3,256,974
+0.38(+0.76%)
Aug 07, 2013
50.06
50.24
49.60
49.80
3,129,436
-0.34(-0.69%)
Aug 06, 2013
50.06
50.27
49.46
50.15
4,090,922
+0.13(+0.26%)
Aug 05, 2013
50.34
50.74
49.89
50.02
4,144,515
-0.62(-1.23%)
Aug 02, 2013
50.70
51.08
50.03
50.64
4,527,082
-0.33(-0.64%)
Aug 01, 2013
50.37
51.61
50.11
50.96
9,324,496
+1.89(+3.86%)
Jul 31, 2013
48.38
49.55
48.38
49.07
6,948,712
+0.47(+0.97%)
Jul 30, 2013
48.75
49.10
48.42
48.60
3,298,789
-0.06(-0.11%)
Jul 29, 2013
49.66
49.87
48.56
48.65
4,091,720
-1.03(-2.07%)
Jul 26, 2013
48.79
49.94
48.64
49.68
5,138,722
+0.94(+1.92%)
Jul 25, 2013
48.66
48.87
48.22
48.74
2,502,829
+0.01(+0.02%)
Jul 24, 2013
48.96
49.34
48.39
48.74
3,327,119
+0.01(+0.02%)
Jul 23, 2013
48.89
49.29
48.44
48.73
2,982,103
-0.07(-0.15%)
Jul 22, 2013
48.81
48.81
48.38
48.80
4,085,207
+0.05(+0.10%)
Jul 19, 2013
49.97
49.97
48.41
48.75
5,307,980
-0.97(-1.94%)
Jul 18, 2013
49.13
50.00
49.11
49.72
3,760,714
+0.89(+1.83%)
Jul 17, 2013
49.18
49.39
48.67
48.83
2,686,575
-0.09(-0.19%)
Jul 16, 2013
49.34
49.77
48.62
48.92
4,472,953
-0.42(-0.85%)
Jul 15, 2013
49.01
49.39
48.70
49.34
4,930,906
+0.22(+0.45%)
Jul 12, 2013
47.72
49.20
47.65
49.12
5,204,106
+1.37(+2.88%)
Jul 11, 2013
48.40
48.47
47.51
47.74
5,173,023
+0.22(+0.47%)
Jul 10, 2013
47.55
47.90
47.26
47.52
3,275,426
-0.11(-0.23%)
Jul 09, 2013
47.50
48.12
47.41
47.63
4,253,004
+0.40(+0.85%)
Jul 08, 2013
46.66
47.26
46.61
47.23
4,678,199
+0.74(+1.60%)
Jul 05, 2013
46.43
46.79
46.26
46.49
2,848,596
+0.28(+0.60%)
Jul 03, 2013
45.21
46.29
45.21
46.21
2,316,023
+0.60(+1.32%)
Jul 02, 2013
45.24
46.10
45.00
45.61
4,474,359
+0.35(+0.78%)
Jul 01, 2013
45.40
45.88
45.17
45.25
5,530,880
-0.13(-0.29%)
Jun 28, 2013
45.22
45.97
45.19
45.38
10,261,507
+0.07(+0.14%)
Jun 27, 2013
45.19
45.64
45.09
45.32
2,979,811
+0.34(+0.76%)
Jun 26, 2013
44.86
45.23
44.55
44.97
2,899,651
+0.46(+1.04%)
Jun 25, 2013
43.89
44.86
43.67
44.51
5,202,578
+1.18(+2.72%)
Jun 24, 2013
43.06
43.66
42.51
43.33
5,347,030
-0.21(-0.49%)
Jun 21, 2013
44.02
44.21
43.09
43.54
8,797,871
-0.04(-0.09%)
Jun 20, 2013
44.57
44.64
43.41
43.58
6,787,224
-1.35(-3.00%)
Jun 19, 2013
45.22
45.59
44.93
44.93
6,905,802
-0.34(-0.76%)
Jun 18, 2013
44.44
45.70
44.40
45.27
4,698,838
+0.89(+2.01%)
Jun 17, 2013
44.49
44.66
44.13
44.38
5,944,813
+0.06(+0.15%)
Jun 14, 2013
43.84
44.66
43.69
44.31
6,722,710
+0.33(+0.76%)
Jun 13, 2013
42.76
44.11
42.50
43.98
10,235,983
+1.34(+3.14%)
Jun 12, 2013
43.92
44.28
42.36
42.64
9,054,551
-1.09(-2.48%)
Jun 11, 2013
44.00
44.22
43.50
43.73
6,437,154
-0.65(-1.46%)
Jun 10, 2013
44.82
45.07
44.24
44.38
5,434,072
-0.22(-0.50%)
Jun 07, 2013
44.43
45.47
44.21
44.60
11,123,219
-0.75(-1.66%)
Jun 06, 2013
44.80
45.37
44.29
45.35
6,150,984
+0.69(+1.54%)
Jun 05, 2013
45.42
45.56
44.39
44.67
5,808,831
-0.82(-1.81%)
Jun 04, 2013
45.76
46.44
44.92
45.49
5,555,026
-0.44(-0.97%)
Jun 03, 2013
45.85
46.04
45.07
45.94
4,922,109
+0.08(+0.18%)
May 31, 2013
46.52
47.16
45.85
45.85
5,881,707
-0.74(-1.59%)
May 30, 2013
46.84
47.49
46.56
46.59
5,084,750
-0.14(-0.30%)
May 29, 2013
47.14
47.20
46.19
46.73
4,635,023
-0.79(-1.66%)
May 28, 2013
47.57
48.02
47.26
47.52
3,930,388
+0.51(+1.08%)
May 24, 2013
46.84
47.16
46.57
47.01
4,083,204
-0.29(-0.61%)
May 23, 2013
46.90
47.51
46.33
47.30
5,130,289
-0.19(-0.39%)
May 22, 2013
47.29
48.60
47.09
47.48
8,265,295
+0.21(+0.45%)
May 21, 2013
47.24
47.57
46.84
47.27
4,454,805
-0.02(-0.04%)
May 20, 2013
47.65
47.73
47.18
47.29
5,420,357
-0.44(-0.93%)
May 17, 2013
46.49
47.74
46.44
47.73
9,177,348
+1.82(+3.98%)
May 16, 2013
46.62
46.93
45.91
45.91
7,653,162
-0.78(-1.67%)
May 15, 2013
46.09
46.71
45.95
46.69
5,476,179
+1.32(+2.90%)
May 13, 2013
44.06
45.44
44.04
45.37
7,323,396
+1.14(+2.58%)
May 10, 2013
43.49
44.25
43.49
44.23
5,201,093
+0.79(+1.81%)
May 09, 2013
43.48
43.72
43.30
43.45
4,751,762
-0.05(-0.11%)
May 08, 2013
44.00
44.08
43.23
43.49
6,368,188
-0.65(-1.47%)
May 07, 2013
43.73
44.20
43.66
44.14
3,665,501
+0.44(+1.02%)
May 06, 2013
43.93
44.03
43.67
43.70
4,000,408
-0.21(-0.49%)
May 03, 2013
44.17
44.24
43.84
43.91
9,854,901
+0.05(+0.11%)
May 02, 2013
43.56
44.74
43.36
43.86
11,276,336
+0.88(+2.05%)
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
.