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
Alexion Pharmaceuticals
(NQ:
ALXN
)
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
127.67
128.74
125.64
127.78
3,167,438
+0.87(+0.69%)
Apr 27, 2017
125.00
127.94
121.70
126.91
3,823,881
+6.18(+5.12%)
Apr 26, 2017
120.60
122.93
120.12
120.73
1,646,401
+0.18(+0.15%)
Apr 25, 2017
120.02
122.07
119.47
120.55
1,738,383
+1.01(+0.84%)
Apr 24, 2017
117.99
120.42
117.50
119.54
2,812,887
+2.72(+2.33%)
Apr 21, 2017
118.64
119.30
115.57
116.82
2,043,478
-1.90(-1.60%)
Apr 20, 2017
121.00
121.00
117.99
118.72
1,409,582
-1.77(-1.47%)
Apr 19, 2017
118.75
121.00
118.02
120.49
2,166,204
+2.27(+1.92%)
Apr 18, 2017
118.07
118.94
117.35
118.22
1,007,797
-0.61(-0.51%)
Apr 17, 2017
118.35
119.57
117.24
118.83
1,525,453
+0.48(+0.41%)
Apr 13, 2017
114.76
118.64
114.73
118.35
1,702,803
+3.78(+3.30%)
Apr 12, 2017
117.09
117.73
114.32
114.57
1,309,039
-2.32(-1.98%)
Apr 11, 2017
117.05
118.24
115.66
116.89
771,860
-0.52(-0.44%)
Apr 10, 2017
115.92
118.09
115.01
117.41
1,239,132
+1.79(+1.55%)
Apr 07, 2017
115.78
116.26
113.42
115.62
2,706,981
+0.13(+0.11%)
Apr 06, 2017
116.30
116.70
114.16
115.49
3,365,050
-0.72(-0.62%)
Apr 05, 2017
118.17
119.72
115.94
116.21
1,942,266
-2.09(-1.77%)
Apr 04, 2017
119.35
120.33
117.86
118.30
1,614,606
-0.99(-0.83%)
Apr 03, 2017
121.52
122.29
119.15
119.29
1,497,989
-1.95(-1.61%)
Mar 31, 2017
121.49
121.87
119.22
121.24
2,033,669
-0.84(-0.69%)
Mar 30, 2017
120.70
122.93
120.00
122.08
1,837,537
+1.36(+1.13%)
Mar 29, 2017
118.53
121.44
118.03
120.72
1,844,154
+2.19(+1.85%)
Mar 28, 2017
118.64
119.50
118.04
118.53
1,115,367
-0.30(-0.25%)
Mar 27, 2017
117.67
119.05
115.58
118.83
2,400,397
-0.43(-0.36%)
Mar 24, 2017
120.94
121.43
118.73
119.26
1,292,350
-1.00(-0.83%)
Mar 23, 2017
119.79
121.07
119.55
120.26
1,409,885
+0.18(+0.15%)
Mar 22, 2017
118.72
120.22
118.09
120.08
1,394,955
+1.38(+1.16%)
Mar 21, 2017
120.89
120.98
116.96
118.70
2,073,205
-1.50(-1.25%)
Mar 20, 2017
122.18
122.29
119.61
120.20
1,392,905
-1.88(-1.54%)
Mar 17, 2017
123.07
123.61
121.34
122.08
2,441,178
-0.33(-0.27%)
Mar 16, 2017
122.14
124.05
121.76
122.41
1,476,942
+0.29(+0.24%)
Mar 15, 2017
121.74
122.73
121.02
122.12
1,909,055
+0.52(+0.43%)
Mar 14, 2017
124.67
124.85
121.50
121.60
1,757,468
-3.14(-2.52%)
Mar 13, 2017
126.94
126.94
124.13
124.74
1,459,714
-2.57(-2.02%)
Mar 10, 2017
127.53
128.20
125.44
127.31
1,710,651
+0.76(+0.60%)
Mar 09, 2017
127.41
127.81
124.16
126.55
2,182,253
-0.86(-0.67%)
Mar 08, 2017
129.60
131.34
126.17
127.41
3,160,128
-1.77(-1.37%)
Mar 07, 2017
132.37
133.19
128.90
129.18
1,318,432
-4.15(-3.11%)
Mar 06, 2017
134.86
135.86
133.06
133.33
1,209,052
-1.66(-1.23%)
Mar 03, 2017
132.40
135.21
132.24
134.99
1,692,814
+2.05(+1.54%)
Mar 02, 2017
133.80
134.41
132.53
132.94
1,244,533
-1.27(-0.95%)
Mar 01, 2017
132.50
135.11
131.43
134.21
1,897,817
+2.96(+2.26%)
Feb 28, 2017
131.71
132.17
130.61
131.25
1,756,176
-0.95(-0.72%)
Feb 27, 2017
131.20
132.53
130.66
132.20
1,311,511
+0.66(+0.50%)
Feb 24, 2017
131.37
132.46
130.00
131.54
1,657,255
+1.10(+0.84%)
Feb 23, 2017
130.51
131.56
128.93
130.44
1,825,977
-0.39(-0.30%)
Feb 22, 2017
129.38
131.99
129.36
130.83
1,243,107
+0.94(+0.72%)
Feb 21, 2017
129.71
132.48
129.42
129.89
2,715,532
+1.07(+0.83%)
Feb 17, 2017
128.82
128.82
128.82
0
-1.57(-1.20%)
Feb 16, 2017
137.71
138.21
130.18
130.39
5,186,248
-1.61(-1.22%)
Feb 15, 2017
129.06
132.38
129.05
132.00
2,610,562
+2.50(+1.93%)
Feb 14, 2017
128.22
130.47
127.75
129.50
3,321,846
+1.73(+1.35%)
Feb 13, 2017
127.22
128.15
126.04
127.77
3,021,086
+1.26(+1.00%)
Feb 10, 2017
127.49
127.98
125.85
126.51
1,668,136
-0.57(-0.45%)
Feb 09, 2017
126.21
127.67
125.79
127.08
2,165,516
+0.71(+0.56%)
Feb 08, 2017
127.12
128.58
125.69
126.37
1,758,264
-1.35(-1.06%)
Feb 07, 2017
128.09
128.65
126.23
127.72
1,272,624
-0.47(-0.37%)
Feb 06, 2017
125.69
128.30
125.50
128.19
1,684,582
+1.21(+0.95%)
Feb 03, 2017
129.11
129.11
126.74
126.98
3,027,628
-1.40(-1.09%)
Feb 02, 2017
130.86
132.00
127.95
128.38
2,821,432
-3.94(-2.98%)
Feb 01, 2017
128.50
132.84
128.50
132.32
2,327,563
+1.64(+1.25%)
Jan 31, 2017
128.01
131.07
126.10
130.68
2,052,196
+2.63(+2.05%)
Jan 30, 2017
128.21
128.86
127.18
128.05
1,451,617
-1.18(-0.91%)
Jan 27, 2017
128.81
129.56
128.02
129.23
1,267,015
+1.03(+0.80%)
Jan 26, 2017
130.05
132.48
128.06
128.20
1,856,225
-1.26(-0.97%)
Jan 25, 2017
130.61
131.29
128.73
129.46
2,045,432
-0.41(-0.32%)
Jan 24, 2017
131.59
132.40
129.25
129.87
1,630,092
-1.62(-1.23%)
Jan 23, 2017
132.23
133.09
130.70
131.49
1,545,905
-0.48(-0.36%)
Jan 20, 2017
135.18
135.18
131.19
131.97
1,848,323
-2.38(-1.77%)
Jan 19, 2017
135.45
135.60
133.67
134.35
1,481,293
-1.52(-1.12%)
Jan 18, 2017
136.25
138.47
134.97
135.87
2,121,812
+0.57(+0.42%)
Jan 17, 2017
136.19
136.80
134.57
135.30
1,963,055
-1.63(-1.19%)
Jan 13, 2017
136.93
136.93
136.93
0
-0.42(-0.31%)
Jan 12, 2017
137.85
138.36
135.13
137.35
1,948,258
+0.69(+0.50%)
Jan 11, 2017
143.04
143.23
134.02
136.66
4,432,064
-7.01(-4.88%)
Jan 10, 2017
144.99
145.00
140.50
143.67
1,948,090
-1.10(-0.76%)
Jan 09, 2017
143.70
145.00
141.23
144.77
2,608,519
+1.16(+0.81%)
Jan 06, 2017
139.98
144.75
137.59
143.61
3,549,596
+4.43(+3.18%)
Jan 05, 2017
133.00
141.41
133.00
139.18
8,705,421
+12.07(+9.50%)
Jan 04, 2017
123.60
128.61
123.20
127.11
3,118,600
+4.48(+3.65%)
Jan 03, 2017
123.19
125.28
122.13
122.63
1,679,850
+0.28(+0.23%)
Dec 30, 2016
122.35
122.35
122.35
0
-1.28(-1.04%)
Dec 29, 2016
123.52
123.84
121.92
123.63
1,008,373
-0.10(-0.08%)
Dec 28, 2016
125.98
125.98
123.60
123.73
1,203,730
-2.33(-1.85%)
Dec 27, 2016
127.19
128.13
124.83
126.06
1,847,320
-1.13(-0.89%)
Dec 23, 2016
127.19
127.19
127.19
0
+1.34(+1.06%)
Dec 22, 2016
119.75
126.31
118.40
125.85
5,218,547
+6.86(+5.77%)
Dec 21, 2016
117.20
120.02
115.41
118.99
2,555,245
+2.27(+1.94%)
Dec 20, 2016
115.14
121.70
114.57
116.72
4,540,124
+2.16(+1.89%)
Dec 19, 2016
119.76
121.91
113.54
114.56
4,761,595
-5.48(-4.57%)
Dec 16, 2016
118.15
120.93
117.35
120.04
5,599,144
+3.34(+2.86%)
Dec 15, 2016
113.66
116.91
112.68
116.70
4,535,874
+3.18(+2.80%)
Dec 14, 2016
109.42
114.43
109.31
113.52
5,957,469
+3.51(+3.19%)
Dec 13, 2016
113.61
113.85
109.12
110.01
6,755,957
-5.07(-4.41%)
Dec 12, 2016
118.61
120.36
109.80
115.08
14,241,077
-16.99(-12.86%)
Dec 09, 2016
126.26
134.06
126.06
132.07
2,527,945
+6.07(+4.82%)
Dec 08, 2016
125.45
126.69
123.13
126.00
1,914,177
+0.38(+0.30%)
Dec 07, 2016
122.71
127.00
120.75
125.62
2,646,052
+1.45(+1.17%)
Dec 06, 2016
124.69
125.55
123.67
124.17
1,126,941
-0.76(-0.61%)
Dec 05, 2016
124.09
127.55
123.85
124.93
2,455,237
+1.97(+1.60%)
Dec 02, 2016
122.50
123.45
121.34
122.96
1,251,394
+0.95(+0.78%)
Dec 01, 2016
122.78
123.49
121.32
122.01
1,675,717
-0.58(-0.47%)
Nov 30, 2016
125.56
126.21
122.16
122.59
1,636,720
-3.00(-2.39%)
Nov 29, 2016
121.00
127.55
118.58
125.59
3,298,499
+6.21(+5.20%)
Nov 28, 2016
118.48
119.95
116.63
119.38
1,895,002
+0.55(+0.46%)
Nov 25, 2016
118.84
119.04
117.31
118.83
472,545
-0.09(-0.08%)
Nov 23, 2016
118.92
118.92
118.92
0
+1.90(+1.62%)
Nov 22, 2016
118.44
118.50
114.86
117.02
1,697,469
-0.66(-0.56%)
Nov 21, 2016
119.93
120.81
117.59
117.68
1,642,033
-2.17(-1.81%)
Nov 18, 2016
122.49
124.04
119.70
119.85
1,523,614
-3.12(-2.54%)
Nov 17, 2016
122.35
123.55
121.02
122.97
1,929,398
+0.46(+0.38%)
Nov 16, 2016
119.88
123.46
119.22
122.51
2,896,662
+2.15(+1.79%)
Nov 15, 2016
118.85
120.45
117.23
120.36
2,120,071
+1.47(+1.24%)
Nov 14, 2016
115.10
122.59
114.50
118.89
4,026,608
+5.27(+4.64%)
Nov 11, 2016
125.76
126.70
111.67
113.62
6,463,293
-13.26(-10.45%)
Nov 10, 2016
126.25
128.52
125.46
126.88
7,447,418
-0.28(-0.22%)
Nov 09, 2016
125.49
138.00
123.07
127.16
6,298,940
+7.81(+6.54%)
Nov 08, 2016
119.79
122.67
117.33
119.35
3,885,285
-0.70(-0.58%)
Nov 07, 2016
130.57
130.57
118.40
120.05
6,150,479
-8.95(-6.94%)
Nov 04, 2016
137.01
145.41
121.55
129.00
11,384,510
+1.48(+1.16%)
Nov 03, 2016
128.93
131.03
127.28
127.52
1,917,007
-0.22(-0.17%)
Nov 02, 2016
131.02
131.22
127.59
127.74
1,786,764
-3.68(-2.80%)
Nov 01, 2016
130.57
133.38
128.64
131.42
1,907,084
+0.92(+0.70%)
Oct 31, 2016
135.37
135.54
129.84
130.50
2,284,761
-5.09(-3.75%)
Oct 28, 2016
132.69
136.25
130.41
135.59
3,247,679
+4.22(+3.21%)
Oct 27, 2016
126.16
133.48
126.16
131.37
4,449,413
+9.78(+8.04%)
Oct 26, 2016
121.55
122.65
119.04
121.59
3,834,221
+0.18(+0.15%)
Oct 25, 2016
121.79
123.23
120.74
121.41
932,214
-0.20(-0.16%)
Oct 24, 2016
121.35
123.03
119.33
121.61
1,297,947
+1.35(+1.12%)
Oct 21, 2016
121.96
122.29
119.78
120.26
1,111,304
-2.21(-1.80%)
Oct 20, 2016
120.31
123.22
119.99
122.47
883,129
+2.16(+1.80%)
Oct 19, 2016
121.11
121.84
119.95
120.31
968,508
-1.03(-0.85%)
Oct 18, 2016
121.56
124.47
120.61
121.34
1,130,164
+1.87(+1.57%)
Oct 17, 2016
118.63
119.82
116.75
119.47
1,242,181
+1.13(+0.95%)
Oct 14, 2016
120.28
121.39
118.26
118.34
958,101
-1.27(-1.06%)
Oct 13, 2016
117.72
120.75
117.26
119.61
1,151,893
+0.86(+0.72%)
Oct 12, 2016
122.04
122.10
118.59
118.75
1,323,386
-3.02(-2.48%)
Oct 11, 2016
125.24
125.98
120.95
121.77
1,450,237
-4.28(-3.40%)
Oct 10, 2016
125.95
126.81
125.23
126.05
923,595
+1.00(+0.80%)
Oct 07, 2016
123.51
125.33
122.01
125.05
1,024,944
+2.16(+1.76%)
Oct 06, 2016
124.61
125.30
122.58
122.89
951,297
-2.62(-2.09%)
Oct 05, 2016
123.78
126.82
123.01
125.51
1,058,643
+2.10(+1.70%)
Oct 04, 2016
122.41
123.91
121.85
123.41
1,277,111
+1.27(+1.04%)
Oct 03, 2016
122.41
122.80
120.36
122.14
1,479,426
-0.40(-0.33%)
Sep 30, 2016
120.11
123.05
119.23
122.54
1,881,073
+2.48(+2.07%)
Sep 29, 2016
124.23
125.20
120.02
120.06
1,976,242
-3.70(-2.99%)
Sep 28, 2016
127.45
127.45
123.26
123.76
1,380,418
-2.22(-1.76%)
Sep 27, 2016
124.25
126.52
123.66
125.98
1,348,680
+1.47(+1.18%)
Sep 26, 2016
127.22
127.64
124.21
124.51
1,484,700
-2.71(-2.13%)
Sep 23, 2016
131.60
132.30
127.18
127.22
2,154,637
-6.47(-4.84%)
Sep 22, 2016
131.09
133.88
129.85
133.69
1,175,594
+3.33(+2.55%)
Sep 21, 2016
132.26
132.83
128.10
130.36
1,210,394
-1.37(-1.04%)
Sep 20, 2016
132.47
132.95
130.38
131.73
1,136,965
+0.55(+0.42%)
Sep 19, 2016
131.60
133.03
130.29
131.18
1,240,251
-0.28(-0.21%)
Sep 16, 2016
129.99
132.54
128.42
131.46
2,930,221
+1.76(+1.36%)
Sep 15, 2016
126.99
131.22
126.99
129.70
1,577,865
+0.28(+0.22%)
Sep 14, 2016
126.91
130.39
126.59
129.42
969,888
+2.63(+2.07%)
Sep 13, 2016
127.84
129.04
125.75
126.79
1,169,058
-2.50(-1.93%)
Sep 12, 2016
124.20
129.52
124.20
129.29
1,227,650
+4.37(+3.50%)
Sep 09, 2016
128.32
129.27
123.95
124.92
1,550,340
-5.14(-3.95%)
Sep 08, 2016
124.97
130.49
124.93
130.06
2,071,064
+4.97(+3.97%)
Sep 07, 2016
125.60
127.23
124.41
125.09
915,624
-0.76(-0.60%)
Sep 06, 2016
123.79
126.05
122.02
125.85
1,394,086
+2.18(+1.76%)
Sep 02, 2016
126.29
123.67
123.67
123.67
1,080,200
-1.96(-1.56%)
Sep 01, 2016
125.90
126.42
123.79
125.63
1,335,715
-0.23(-0.18%)
Aug 31, 2016
127.77
128.72
125.69
125.86
1,371,354
-2.36(-1.84%)
Aug 30, 2016
127.77
129.20
127.28
128.22
823,792
+0.23(+0.18%)
Aug 29, 2016
129.59
130.38
127.71
127.99
955,624
-1.64(-1.27%)
Aug 26, 2016
130.00
131.60
128.26
129.63
1,057,808
+0.46(+0.36%)
Aug 25, 2016
132.19
133.43
127.46
129.17
1,695,178
-2.95(-2.23%)
Aug 24, 2016
137.07
138.25
131.74
132.12
1,395,620
-5.30(-3.86%)
Aug 23, 2016
137.22
137.70
135.94
137.42
903,123
+0.89(+0.65%)
Aug 22, 2016
133.72
136.62
133.06
136.53
1,321,071
+4.40(+3.33%)
Aug 19, 2016
132.03
133.32
131.97
132.13
795,928
-0.30(-0.22%)
Aug 18, 2016
132.72
133.32
132.04
132.43
1,024,044
-0.63(-0.47%)
Aug 17, 2016
134.35
134.43
132.77
133.06
1,004,964
-0.70(-0.52%)
Aug 16, 2016
135.36
135.37
133.68
133.76
666,515
-2.31(-1.70%)
Aug 15, 2016
134.18
136.71
133.83
136.07
1,192,737
+2.63(+1.97%)
Aug 12, 2016
132.94
133.50
131.31
133.44
1,096,222
-0.23(-0.17%)
Aug 11, 2016
132.86
134.46
132.28
133.67
701,318
+1.00(+0.75%)
Aug 10, 2016
135.31
135.49
131.89
132.67
1,586,427
-2.33(-1.73%)
Aug 09, 2016
135.55
137.01
134.61
135.00
857,990
-1.08(-0.79%)
Aug 08, 2016
137.14
138.05
135.69
136.08
1,171,458
-1.03(-0.75%)
Aug 05, 2016
135.84
138.26
135.43
137.11
1,470,223
+1.68(+1.24%)
Aug 04, 2016
138.18
138.40
135.21
135.43
1,708,000
-2.23(-1.62%)
Aug 03, 2016
133.23
138.24
132.58
137.66
2,084,068
+4.05(+3.03%)
Aug 02, 2016
133.54
135.51
130.97
133.61
2,286,096
+0.11(+0.08%)
Aug 01, 2016
128.87
135.14
128.76
133.50
3,425,394
+4.90(+3.81%)
Jul 29, 2016
130.41
131.30
127.70
128.60
1,895,466
-1.80(-1.38%)
Jul 28, 2016
134.00
135.00
129.53
130.40
2,899,215
+0.62(+0.48%)
Jul 27, 2016
126.63
130.32
125.81
129.78
2,110,740
+3.13(+2.47%)
Jul 26, 2016
126.77
127.81
125.39
126.65
1,331,610
-0.81(-0.64%)
Jul 25, 2016
125.71
127.93
125.34
127.46
1,382,218
+1.66(+1.32%)
Jul 22, 2016
127.74
127.98
125.34
125.80
1,381,823
-1.50(-1.18%)
Jul 21, 2016
128.24
129.95
126.34
127.30
2,172,208
+0.37(+0.29%)
Jul 20, 2016
124.15
128.00
123.96
126.93
1,817,215
+2.77(+2.23%)
Jul 19, 2016
125.00
125.86
123.14
124.16
1,426,026
-1.30(-1.04%)
Jul 18, 2016
125.62
125.98
124.00
125.46
1,003,101
-0.12(-0.10%)
Jul 15, 2016
126.37
126.87
124.96
125.58
1,606,479
+0.43(+0.34%)
Jul 14, 2016
125.00
125.72
123.97
125.15
1,317,741
+1.68(+1.36%)
Jul 13, 2016
126.37
126.78
123.24
123.47
1,593,968
-1.88(-1.50%)
Jul 12, 2016
125.98
127.20
124.22
125.35
2,413,377
+0.05(+0.04%)
Jul 11, 2016
126.03
126.47
124.01
125.30
1,734,565
+0.88(+0.71%)
Jul 08, 2016
124.63
123.34
123.34
124.42
2,447,653
+1.08(+0.88%)
Jul 07, 2016
122.20
125.54
121.96
123.34
2,812,834
+5.70(+4.85%)
Jul 05, 2016
117.35
118.21
116.00
117.64
1,443,097
-0.95(-0.80%)
Jul 01, 2016
116.68
118.59
118.59
118.59
2,561,500
+1.83(+1.57%)
Jun 30, 2016
114.10
116.89
113.24
116.76
2,561,967
+2.59(+2.27%)
Jun 29, 2016
115.80
116.78
112.20
114.17
2,718,666
-0.77(-0.67%)
Jun 28, 2016
113.00
115.69
113.00
114.94
2,358,599
+3.05(+2.73%)
Jun 27, 2016
113.63
115.39
111.02
111.89
3,284,492
-1.10(-0.97%)
Jun 24, 2016
117.50
119.51
110.56
112.99
7,514,338
-10.58(-8.56%)
Jun 23, 2016
123.08
123.71
121.43
123.57
1,920,838
+2.16(+1.78%)
Jun 22, 2016
123.92
126.06
121.07
121.41
3,681,336
-2.73(-2.20%)
Jun 21, 2016
124.57
124.83
122.65
124.14
2,691,077
+0.18(+0.15%)
Jun 20, 2016
128.33
128.55
123.79
123.96
3,473,046
-1.24(-0.99%)
Jun 17, 2016
126.98
127.49
124.80
125.20
3,526,557
-2.29(-1.80%)
Jun 16, 2016
128.74
129.55
127.20
127.49
2,189,871
-2.06(-1.59%)
Jun 15, 2016
131.67
132.20
129.35
129.55
1,678,130
-1.67(-1.27%)
Jun 14, 2016
133.19
134.05
130.27
131.22
1,905,184
-2.10(-1.58%)
Jun 13, 2016
135.72
137.63
133.18
133.32
1,653,974
-2.29(-1.69%)
Jun 10, 2016
136.70
137.86
134.02
135.61
1,983,755
-2.63(-1.90%)
Jun 09, 2016
138.26
141.48
137.75
138.24
2,376,206
-0.64(-0.46%)
Jun 08, 2016
138.14
139.79
137.91
138.88
2,953,708
+0.75(+0.54%)
Jun 07, 2016
139.97
140.75
136.14
138.13
5,632,792
-16.86(-10.88%)
Jun 06, 2016
154.02
155.78
152.14
154.99
1,399,299
+1.10(+0.71%)
Jun 03, 2016
156.00
156.25
150.60
153.89
1,480,549
-2.88(-1.84%)
Jun 02, 2016
152.69
157.02
152.69
156.77
1,570,450
+4.07(+2.67%)
Jun 01, 2016
150.87
153.61
149.89
152.70
978,231
+1.80(+1.19%)
May 31, 2016
151.07
153.44
149.80
150.90
1,121,791
+0.48(+0.32%)
May 27, 2016
148.20
150.42
150.42
150.42
1,094,200
+2.25(+1.52%)
May 26, 2016
148.97
149.70
147.02
148.17
920,322
-1.44(-0.96%)
May 25, 2016
146.73
150.00
146.71
149.61
1,395,921
+2.94(+2.00%)
May 24, 2016
143.93
146.93
142.53
146.67
1,169,477
+4.16(+2.92%)
May 23, 2016
142.42
144.50
141.73
142.51
981,838
-0.01(-0.01%)
May 20, 2016
139.29
143.00
139.24
142.52
975,544
+3.49(+2.51%)
May 19, 2016
140.90
142.30
137.64
139.03
1,304,226
-3.30(-2.32%)
May 18, 2016
139.70
142.45
139.57
142.33
1,249,899
+2.37(+1.69%)
May 17, 2016
143.81
144.39
139.38
139.96
1,549,710
-4.61(-3.19%)
May 16, 2016
139.19
144.88
138.64
144.57
1,305,450
+4.83(+3.46%)
May 13, 2016
138.65
140.27
138.00
139.74
1,138,936
+0.63(+0.45%)
May 12, 2016
139.58
140.46
136.68
139.11
1,166,877
+0.25(+0.18%)
May 11, 2016
145.72
146.44
138.69
138.86
1,122,397
-6.62(-4.55%)
May 10, 2016
144.75
145.70
141.52
145.48
912,053
+1.96(+1.37%)
May 09, 2016
141.59
145.32
141.49
143.52
951,438
+2.53(+1.79%)
May 06, 2016
141.32
143.52
139.67
140.99
933,231
-1.59(-1.12%)
May 05, 2016
142.16
143.74
140.36
142.58
1,005,576
+1.17(+0.83%)
May 04, 2016
143.70
144.46
140.87
141.41
1,284,472
-2.96(-2.05%)
May 03, 2016
141.71
147.79
141.00
144.37
2,259,306
+3.84(+2.73%)
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
.