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
Ctrip.com Intl Ltd
(NQ:
CTRP
)
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 28, 2017
50.30
50.57
49.94
50.51
4,166,596
+0.27(+0.54%)
Apr 27, 2017
49.80
50.39
49.55
50.24
4,290,200
+0.60(+1.21%)
Apr 26, 2017
49.43
49.75
48.65
49.64
3,836,302
+0.54(+1.10%)
Apr 25, 2017
48.48
49.51
48.29
49.10
5,011,307
+1.55(+3.26%)
Apr 24, 2017
47.96
48.04
47.37
47.55
4,004,949
+0.39(+0.83%)
Apr 21, 2017
47.17
47.46
46.98
47.16
4,305,747
+0.14(+0.30%)
Apr 20, 2017
47.62
48.21
47.00
47.02
6,063,217
-0.13(-0.28%)
Apr 19, 2017
49.41
50.15
46.64
47.15
14,682,754
-1.83(-3.74%)
Apr 18, 2017
48.21
49.40
48.20
48.98
3,290,457
+0.37(+0.76%)
Apr 17, 2017
48.29
48.79
48.28
48.61
1,712,778
+0.32(+0.66%)
Apr 13, 2017
48.59
49.21
48.24
48.29
2,003,560
-0.30(-0.62%)
Apr 12, 2017
48.96
49.08
48.56
48.59
2,700,555
-0.31(-0.63%)
Apr 11, 2017
49.92
50.43
48.39
48.90
3,533,562
-0.95(-1.91%)
Apr 10, 2017
50.11
50.61
49.67
49.85
3,741,990
-0.24(-0.48%)
Apr 07, 2017
49.04
50.77
48.88
50.09
4,656,931
+0.96(+1.95%)
Apr 06, 2017
49.02
49.28
48.86
49.13
1,778,424
+0.14(+0.29%)
Apr 05, 2017
49.65
49.70
48.84
48.99
3,014,461
-0.40(-0.81%)
Apr 04, 2017
49.52
49.79
49.14
49.39
3,243,786
-0.13(-0.26%)
Apr 03, 2017
49.48
49.74
49.22
49.52
2,877,958
+0.37(+0.75%)
Mar 31, 2017
49.55
49.55
48.70
49.15
4,028,092
-0.54(-1.09%)
Mar 30, 2017
49.69
49.88
49.40
49.69
2,230,341
+0.00(+0.00%)
Mar 29, 2017
49.43
49.79
48.97
49.69
2,464,008
+0.16(+0.32%)
Mar 28, 2017
49.27
49.84
48.89
49.53
2,542,154
+0.24(+0.49%)
Mar 27, 2017
48.88
49.40
48.46
49.29
2,010,511
+0.11(+0.22%)
Mar 24, 2017
48.99
49.42
48.74
49.18
4,078,014
+0.56(+1.15%)
Mar 23, 2017
48.07
49.07
47.97
48.62
5,499,067
+0.42(+0.87%)
Mar 22, 2017
48.05
48.25
47.59
48.20
2,841,201
+0.16(+0.33%)
Mar 21, 2017
49.80
50.16
47.80
48.04
6,671,416
-1.72(-3.46%)
Mar 20, 2017
49.03
49.90
48.92
49.76
3,284,893
+0.70(+1.43%)
Mar 17, 2017
49.24
49.25
48.63
49.06
3,058,524
+0.06(+0.12%)
Mar 16, 2017
49.19
49.33
48.83
49.00
3,198,848
+0.34(+0.70%)
Mar 15, 2017
49.31
49.66
48.24
48.66
3,878,417
-0.71(-1.44%)
Mar 14, 2017
48.72
49.75
48.46
49.37
3,091,383
+0.38(+0.78%)
Mar 13, 2017
48.29
49.60
48.29
48.99
4,942,625
+0.72(+1.49%)
Mar 10, 2017
47.26
48.33
47.26
48.27
3,496,040
+1.10(+2.33%)
Mar 09, 2017
47.19
47.57
46.70
47.17
3,112,249
-0.18(-0.38%)
Mar 08, 2017
47.45
47.97
47.06
47.35
3,334,291
-0.10(-0.21%)
Mar 07, 2017
47.50
47.77
47.29
47.45
2,288,786
-0.06(-0.13%)
Mar 06, 2017
47.79
47.79
47.29
47.51
2,131,391
-0.31(-0.65%)
Mar 03, 2017
47.42
47.98
47.30
47.82
2,800,356
+0.15(+0.31%)
Mar 02, 2017
47.50
47.98
47.03
47.67
2,979,432
-0.20(-0.42%)
Mar 01, 2017
47.80
47.98
47.32
47.87
3,151,240
+0.43(+0.91%)
Feb 28, 2017
47.79
48.20
47.25
47.44
4,758,022
-0.84(-1.74%)
Feb 27, 2017
48.31
48.50
47.80
48.28
4,558,839
-0.26(-0.54%)
Feb 24, 2017
47.90
48.77
47.90
48.54
5,069,116
+0.26(+0.54%)
Feb 23, 2017
50.00
50.37
47.91
48.28
12,737,601
+0.69(+1.45%)
Feb 22, 2017
47.44
48.00
46.56
47.59
8,113,870
+0.53(+1.13%)
Feb 21, 2017
45.85
47.30
45.65
47.06
6,716,823
+1.43(+3.13%)
Feb 17, 2017
45.63
45.63
45.63
0
+0.12(+0.26%)
Feb 16, 2017
45.75
45.75
44.91
45.51
3,346,763
+0.05(+0.11%)
Feb 15, 2017
45.16
45.62
44.91
45.46
2,872,767
+0.39(+0.87%)
Feb 14, 2017
45.09
45.27
44.60
45.07
7,140,119
+0.12(+0.27%)
Feb 13, 2017
44.75
45.28
44.69
44.95
3,835,738
+0.46(+1.03%)
Feb 10, 2017
43.85
45.06
43.59
44.49
4,856,232
+1.10(+2.54%)
Feb 09, 2017
43.40
43.79
43.03
43.39
3,254,668
+0.28(+0.65%)
Feb 08, 2017
43.39
43.39
42.58
43.11
2,795,971
+0.20(+0.47%)
Feb 07, 2017
43.21
43.21
42.86
42.91
2,162,803
-0.14(-0.33%)
Feb 06, 2017
43.12
43.24
42.83
43.05
2,190,246
+0.15(+0.35%)
Feb 03, 2017
42.99
43.05
42.53
42.90
1,548,197
+0.11(+0.26%)
Feb 02, 2017
43.00
43.08
42.60
42.79
1,925,180
-0.22(-0.51%)
Feb 01, 2017
43.21
42.57
43.01
2,788,932
-0.20(-0.46%)
Jan 31, 2017
43.24
43.63
43.04
43.21
2,995,969
-0.19(-0.44%)
Jan 30, 2017
43.35
43.52
42.75
43.40
2,279,610
+0.00(+0.00%)
Jan 27, 2017
43.53
43.90
43.39
43.40
2,131,312
+0.02(+0.05%)
Jan 26, 2017
43.97
44.00
43.01
43.38
3,592,358
-0.24(-0.55%)
Jan 25, 2017
44.00
44.07
43.36
43.62
2,590,586
-0.26(-0.59%)
Jan 24, 2017
43.30
44.09
43.30
43.88
2,773,234
+0.59(+1.36%)
Jan 23, 2017
43.39
43.40
43.03
43.29
2,502,404
-0.07(-0.16%)
Jan 20, 2017
43.58
43.77
43.31
43.36
1,869,066
-0.18(-0.41%)
Jan 19, 2017
43.46
44.03
43.29
43.54
2,029,230
-0.45(-1.02%)
Jan 18, 2017
44.29
44.30
43.51
43.99
2,504,333
-0.18(-0.41%)
Jan 17, 2017
43.52
44.67
43.12
44.17
4,858,777
+0.64(+1.47%)
Jan 13, 2017
43.53
43.53
43.53
0
+0.17(+0.39%)
Jan 12, 2017
43.79
44.24
42.64
43.36
2,664,834
-0.61(-1.39%)
Jan 11, 2017
43.76
43.99
43.13
43.97
2,448,395
+0.26(+0.59%)
Jan 10, 2017
43.41
43.78
43.30
43.71
2,582,390
+0.47(+1.09%)
Jan 09, 2017
42.81
43.66
42.59
43.24
3,005,866
+0.74(+1.74%)
Jan 06, 2017
42.50
42.80
41.81
42.50
3,133,973
-0.30(-0.70%)
Jan 05, 2017
41.90
43.00
41.71
42.80
4,842,396
+1.46(+3.53%)
Jan 04, 2017
40.89
41.69
40.66
41.34
5,872,847
+0.85(+2.10%)
Jan 03, 2017
40.88
41.10
40.40
40.49
4,545,738
+0.49(+1.23%)
Dec 30, 2016
40.00
40.00
40.00
0
+0.01(+0.03%)
Dec 29, 2016
40.01
40.11
39.80
39.99
2,573,340
+0.02(+0.05%)
Dec 28, 2016
40.20
40.43
39.83
39.97
2,620,788
-0.18(-0.45%)
Dec 27, 2016
40.00
40.62
39.89
40.15
2,422,379
+0.17(+0.43%)
Dec 23, 2016
39.98
39.98
39.98
0
-0.09(-0.22%)
Dec 22, 2016
40.33
40.53
40.00
40.07
3,745,053
-0.63(-1.55%)
Dec 21, 2016
41.00
41.16
40.63
40.70
2,903,811
-0.11(-0.27%)
Dec 20, 2016
40.96
41.37
40.71
40.81
2,142,473
-0.05(-0.12%)
Dec 19, 2016
40.98
41.15
40.49
40.86
4,539,662
-0.14(-0.34%)
Dec 16, 2016
41.56
41.60
40.90
41.00
4,719,182
-0.33(-0.80%)
Dec 15, 2016
41.69
41.74
41.02
41.33
2,989,721
-0.64(-1.52%)
Dec 14, 2016
42.47
42.53
41.88
41.97
4,429,911
-0.64(-1.50%)
Dec 13, 2016
42.92
43.15
42.28
42.61
2,603,516
-0.01(-0.02%)
Dec 12, 2016
43.20
43.38
42.16
42.62
3,525,024
-0.81(-1.87%)
Dec 09, 2016
43.26
43.80
42.74
43.43
2,328,609
+0.26(+0.60%)
Dec 08, 2016
43.00
43.24
42.34
43.17
3,298,634
+0.32(+0.75%)
Dec 07, 2016
42.65
43.04
41.93
42.85
2,885,178
+0.47(+1.11%)
Dec 06, 2016
43.18
43.49
42.14
42.38
3,657,069
-0.59(-1.37%)
Dec 05, 2016
44.08
44.46
42.91
42.97
4,083,624
-1.04(-2.36%)
Dec 02, 2016
44.62
45.02
43.47
44.01
5,794,983
-0.82(-1.83%)
Dec 01, 2016
45.30
45.78
44.61
44.83
6,234,575
-0.40(-0.88%)
Nov 30, 2016
46.15
46.33
45.09
45.23
5,036,159
-0.64(-1.40%)
Nov 29, 2016
44.51
45.96
44.42
45.87
7,527,101
+1.13(+2.53%)
Nov 28, 2016
45.00
45.05
44.24
44.74
6,853,540
-0.27(-0.60%)
Nov 25, 2016
45.01
46.27
44.75
45.01
15,764,816
+4.02(+9.81%)
Nov 23, 2016
40.99
40.99
40.99
0
-0.88(-2.10%)
Nov 22, 2016
42.50
42.50
41.56
41.87
3,874,970
-0.39(-0.92%)
Nov 21, 2016
42.02
42.62
41.64
42.26
3,784,665
+0.24(+0.57%)
Nov 18, 2016
42.31
42.73
41.46
42.02
2,409,811
-0.29(-0.69%)
Nov 17, 2016
42.01
42.65
42.00
42.31
2,165,476
+0.15(+0.36%)
Nov 16, 2016
40.78
42.33
40.32
42.16
3,641,598
+0.14(+0.33%)
Nov 15, 2016
41.37
42.09
41.00
42.02
7,057,327
+1.40(+3.45%)
Nov 14, 2016
41.37
41.56
40.24
40.62
2,919,885
-0.48(-1.17%)
Nov 11, 2016
40.70
41.25
40.02
41.10
7,053,474
+0.12(+0.29%)
Nov 10, 2016
43.01
43.85
41.10
40.98
5,428,354
-1.31(-3.10%)
Nov 09, 2016
42.75
43.49
41.99
42.29
4,180,852
-1.28(-2.94%)
Nov 08, 2016
43.67
44.05
43.05
43.57
2,286,234
+0.03(+0.07%)
Nov 07, 2016
43.24
44.03
43.14
43.54
3,379,154
+1.10(+2.59%)
Nov 04, 2016
42.00
42.73
41.84
42.44
2,784,395
-0.01(-0.02%)
Nov 03, 2016
42.31
43.04
42.26
42.45
2,182,247
+0.11(+0.26%)
Nov 02, 2016
43.64
43.68
42.02
42.34
4,871,923
-1.07(-2.46%)
Nov 01, 2016
44.39
44.42
42.95
43.41
3,677,577
-0.74(-1.68%)
Oct 31, 2016
44.77
45.09
43.98
44.15
4,268,689
-0.58(-1.30%)
Oct 28, 2016
45.30
46.20
44.51
44.73
3,655,198
-0.74(-1.63%)
Oct 27, 2016
45.47
46.91
44.77
45.47
5,360,111
-1.22(-2.61%)
Oct 26, 2016
48.00
48.02
46.62
46.69
2,926,323
-1.31(-2.73%)
Oct 25, 2016
48.20
49.62
47.89
48.00
4,683,513
-0.20(-0.41%)
Oct 24, 2016
47.66
48.41
47.66
48.20
3,105,312
+0.59(+1.24%)
Oct 21, 2016
47.14
47.70
46.94
47.61
1,492,935
+0.36(+0.76%)
Oct 20, 2016
47.25
47.42
46.81
47.25
2,139,201
+0.01(+0.02%)
Oct 19, 2016
47.13
47.52
47.13
47.24
2,168,973
+0.18(+0.38%)
Oct 18, 2016
46.96
47.82
46.75
47.06
3,757,350
+0.77(+1.66%)
Oct 17, 2016
46.65
46.70
46.18
46.29
1,755,892
-0.28(-0.60%)
Oct 14, 2016
46.99
47.45
46.50
46.57
2,211,567
+0.26(+0.56%)
Oct 13, 2016
45.85
46.35
45.23
46.31
4,196,703
-0.04(-0.09%)
Oct 12, 2016
46.62
47.13
46.23
46.35
3,083,931
-0.42(-0.90%)
Oct 11, 2016
47.94
47.96
46.48
46.77
4,292,262
-1.39(-2.89%)
Oct 10, 2016
47.00
48.49
46.76
48.16
3,676,623
+1.08(+2.29%)
Oct 07, 2016
47.54
47.58
46.95
47.08
2,363,957
-0.51(-1.07%)
Oct 06, 2016
47.62
47.78
46.70
47.59
6,678,171
+0.14(+0.30%)
Oct 05, 2016
47.29
47.68
47.05
47.45
4,740,634
+0.42(+0.89%)
Oct 04, 2016
47.03
47.30
46.62
47.03
3,626,481
+0.08(+0.17%)
Oct 03, 2016
46.57
47.03
46.44
46.95
3,490,004
+0.38(+0.82%)
Sep 30, 2016
46.80
46.99
46.46
46.57
3,303,616
-0.22(-0.47%)
Sep 29, 2016
46.66
47.25
46.63
46.79
3,761,702
-0.16(-0.34%)
Sep 28, 2016
46.18
47.00
46.13
46.95
3,082,822
+0.70(+1.51%)
Sep 27, 2016
45.76
46.27
45.51
46.25
3,008,586
+0.70(+1.54%)
Sep 26, 2016
45.76
46.05
45.41
45.55
3,045,080
-0.47(-1.02%)
Sep 23, 2016
46.00
46.34
45.75
46.02
4,894,676
-0.08(-0.17%)
Sep 22, 2016
45.35
46.11
45.35
46.10
6,894,502
+0.77(+1.70%)
Sep 21, 2016
44.42
45.51
44.15
45.33
5,957,366
+1.24(+2.81%)
Sep 20, 2016
43.77
44.30
43.77
44.09
3,482,988
+0.32(+0.73%)
Sep 19, 2016
43.99
44.28
43.63
43.77
3,290,177
+0.10(+0.23%)
Sep 16, 2016
43.75
43.81
43.13
43.67
3,922,677
-0.08(-0.18%)
Sep 15, 2016
43.15
43.97
42.71
43.75
5,412,939
+0.92(+2.15%)
Sep 14, 2016
42.88
43.51
42.65
42.83
4,264,374
-0.25(-0.58%)
Sep 13, 2016
44.32
44.48
42.76
43.08
5,216,392
-1.24(-2.80%)
Sep 12, 2016
43.47
44.46
43.13
44.32
5,272,637
+0.18(+0.41%)
Sep 09, 2016
45.10
45.20
43.71
44.14
10,301,968
-1.22(-2.69%)
Sep 08, 2016
45.09
45.88
44.90
45.36
9,093,249
+0.41(+0.91%)
Sep 07, 2016
45.63
45.82
44.75
44.95
18,836,320
-1.01(-2.20%)
Sep 06, 2016
46.50
47.25
44.85
45.96
13,945,333
-1.94(-4.05%)
Sep 02, 2016
48.85
47.90
47.90
47.90
6,345,100
-1.06(-2.17%)
Sep 01, 2016
47.05
49.16
46.99
48.96
11,643,392
+1.61(+3.40%)
Aug 31, 2016
47.57
47.72
47.00
47.35
4,563,260
+0.00(+0.00%)
Aug 30, 2016
47.45
47.93
47.11
47.35
2,633,839
+0.21(+0.45%)
Aug 29, 2016
47.45
47.50
46.80
47.14
2,643,200
-0.30(-0.63%)
Aug 26, 2016
46.54
47.85
46.40
47.44
5,270,649
+1.10(+2.37%)
Aug 25, 2016
45.89
46.66
45.80
46.34
3,899,900
+0.52(+1.13%)
Aug 24, 2016
46.04
46.40
45.71
45.82
2,566,696
-0.12(-0.26%)
Aug 23, 2016
45.83
46.60
45.68
45.94
2,111,881
+0.12(+0.26%)
Aug 22, 2016
46.30
46.35
45.65
45.82
2,570,600
-0.34(-0.74%)
Aug 19, 2016
46.25
46.33
45.80
46.16
2,844,211
-0.13(-0.28%)
Aug 18, 2016
46.26
46.47
45.50
46.29
3,633,962
-0.09(-0.19%)
Aug 17, 2016
46.46
46.52
46.01
46.38
2,560,225
-0.08(-0.17%)
Aug 16, 2016
47.00
47.15
46.06
46.46
3,961,529
-0.52(-1.11%)
Aug 15, 2016
46.60
47.52
46.60
46.98
5,042,477
+0.59(+1.27%)
Aug 12, 2016
45.82
46.60
45.69
46.39
4,503,526
+0.50(+1.09%)
Aug 11, 2016
45.84
46.21
45.55
45.89
3,778,235
+0.36(+0.79%)
Aug 10, 2016
45.24
45.85
45.08
45.53
4,438,247
+0.37(+0.82%)
Aug 09, 2016
43.91
45.40
43.76
45.16
7,737,496
+1.27(+2.89%)
Aug 08, 2016
42.97
43.90
42.90
43.89
3,420,221
+0.84(+1.95%)
Aug 05, 2016
43.35
43.50
42.99
43.05
2,974,231
+0.11(+0.26%)
Aug 04, 2016
42.50
43.06
42.39
42.94
2,299,518
+0.44(+1.04%)
Aug 03, 2016
42.67
42.77
42.19
42.50
2,755,473
-0.06(-0.14%)
Aug 02, 2016
43.00
43.11
42.03
42.56
2,998,351
-0.53(-1.23%)
Aug 01, 2016
43.59
43.79
42.99
43.09
3,899,662
-0.58(-1.33%)
Jul 29, 2016
43.75
43.83
42.78
43.67
3,373,410
-0.12(-0.27%)
Jul 28, 2016
43.91
43.99
43.38
43.79
2,731,146
-0.18(-0.41%)
Jul 27, 2016
43.99
44.12
43.68
43.97
2,954,627
-0.03(-0.07%)
Jul 26, 2016
43.52
44.10
43.46
44.00
3,603,861
+0.27(+0.62%)
Jul 25, 2016
43.63
43.80
43.30
43.73
2,519,194
-0.10(-0.23%)
Jul 22, 2016
43.62
43.91
43.33
43.83
3,212,644
+0.43(+0.99%)
Jul 21, 2016
43.23
43.79
42.97
43.40
2,836,788
-0.08(-0.18%)
Jul 20, 2016
43.06
43.50
42.84
43.48
3,174,814
+0.42(+0.98%)
Jul 19, 2016
43.15
43.40
42.80
43.06
5,549,235
-0.62(-1.42%)
Jul 18, 2016
43.07
43.93
43.00
43.68
2,480,799
+0.60(+1.39%)
Jul 15, 2016
43.25
43.49
42.67
43.08
2,181,810
+0.08(+0.19%)
Jul 14, 2016
42.48
43.28
42.06
43.00
2,786,725
+0.81(+1.92%)
Jul 13, 2016
42.00
42.24
41.58
42.19
3,621,085
+0.24(+0.57%)
Jul 12, 2016
41.93
42.72
41.81
41.95
3,360,558
+0.17(+0.41%)
Jul 11, 2016
40.77
41.94
40.62
41.78
2,755,619
+1.17(+2.88%)
Jul 08, 2016
40.01
40.86
40.06
40.61
3,677,373
+0.55(+1.37%)
Jul 07, 2016
40.27
40.65
39.73
40.06
2,973,144
-0.60(-1.48%)
Jul 05, 2016
40.77
41.09
40.45
40.66
4,053,008
-0.47(-1.14%)
Jul 01, 2016
41.21
41.13
41.13
41.13
3,043,000
-0.07(-0.17%)
Jun 30, 2016
40.47
41.56
40.33
41.20
3,933,138
+0.70(+1.73%)
Jun 29, 2016
39.74
41.00
39.64
40.50
4,137,426
+0.59(+1.48%)
Jun 28, 2016
38.47
40.19
38.35
39.91
5,753,571
+2.01(+5.30%)
Jun 27, 2016
39.19
39.38
37.36
37.90
6,809,495
-1.70(-4.29%)
Jun 24, 2016
39.25
40.15
39.05
39.60
7,894,045
-1.05(-2.58%)
Jun 23, 2016
40.51
40.97
40.04
40.65
3,955,844
+0.55(+1.37%)
Jun 22, 2016
39.80
40.58
39.56
40.10
4,865,428
+0.46(+1.16%)
Jun 21, 2016
39.43
40.14
39.30
39.64
4,470,355
+0.51(+1.30%)
Jun 20, 2016
38.50
39.45
38.50
39.13
6,002,454
+1.07(+2.81%)
Jun 17, 2016
39.74
40.02
37.78
38.06
10,009,855
-1.78(-4.47%)
Jun 16, 2016
40.83
40.96
39.20
39.84
10,065,124
+0.59(+1.50%)
Jun 15, 2016
40.62
40.68
39.06
39.25
6,749,335
-0.86(-2.14%)
Jun 14, 2016
39.60
40.50
39.41
40.11
5,735,379
+0.60(+1.52%)
Jun 13, 2016
39.41
40.18
39.02
39.51
5,405,069
-0.42(-1.05%)
Jun 10, 2016
40.37
41.04
39.61
39.93
5,965,180
-1.21(-2.94%)
Jun 09, 2016
42.00
42.54
40.73
41.14
5,366,369
-0.86(-2.05%)
Jun 08, 2016
43.90
44.00
40.72
42.00
13,146,545
-2.30(-5.19%)
Jun 07, 2016
44.95
45.04
43.99
44.30
3,026,728
-0.40(-0.89%)
Jun 06, 2016
44.27
45.51
44.00
44.70
2,693,218
+0.86(+1.96%)
Jun 03, 2016
44.57
45.09
43.39
43.84
4,092,199
-0.84(-1.88%)
Jun 02, 2016
44.85
45.38
43.66
44.68
4,098,755
+0.36(+0.81%)
Jun 01, 2016
45.41
45.41
44.10
44.32
5,829,127
-1.44(-3.15%)
May 31, 2016
46.21
46.50
44.62
45.76
36,782,736
-0.14(-0.31%)
May 27, 2016
45.45
45.90
45.90
45.90
5,452,300
+1.22(+2.73%)
May 26, 2016
44.77
45.38
44.00
44.68
3,699,145
-0.21(-0.47%)
May 25, 2016
45.85
46.33
44.83
44.89
4,262,956
-0.53(-1.17%)
May 24, 2016
42.97
45.56
42.58
45.42
6,055,609
+2.78(+6.52%)
May 23, 2016
43.41
43.47
42.18
42.64
4,243,466
-0.75(-1.73%)
May 20, 2016
42.51
43.53
42.50
43.39
3,071,756
+0.72(+1.69%)
May 19, 2016
43.39
43.95
42.35
42.67
3,455,123
-1.10(-2.51%)
May 18, 2016
43.82
44.41
43.25
43.77
2,974,591
-0.31(-0.71%)
May 17, 2016
43.96
45.28
43.94
44.09
3,528,314
-0.20(-0.46%)
May 16, 2016
43.25
44.59
43.12
44.29
2,517,658
+1.28(+2.98%)
May 13, 2016
43.41
43.53
42.66
43.01
2,399,866
-0.07(-0.16%)
May 12, 2016
43.74
44.47
42.75
43.08
2,927,141
-0.43(-0.99%)
May 11, 2016
44.11
44.15
43.40
43.51
1,817,386
-0.52(-1.18%)
May 10, 2016
43.41
44.15
43.12
44.03
3,336,240
+0.74(+1.71%)
May 09, 2016
44.50
44.86
43.02
43.29
3,511,749
-1.21(-2.72%)
May 06, 2016
43.48
44.66
43.36
44.50
2,274,141
+0.65(+1.48%)
May 05, 2016
44.15
44.95
43.54
43.85
2,929,319
+0.23(+0.53%)
May 04, 2016
43.40
43.66
43.10
43.62
2,436,309
-0.38(-0.86%)
May 03, 2016
44.23
44.47
43.44
44.00
2,624,184
-0.54(-1.21%)
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
.