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 29, 2016
141.88
142.31
137.48
139.28
2,051,577
-3.25(-2.28%)
Apr 28, 2016
142.99
146.48
139.12
142.53
3,278,612
-8.25(-5.47%)
Apr 27, 2016
154.47
155.48
150.75
150.78
1,865,581
-3.23(-2.10%)
Apr 26, 2016
158.08
158.08
151.96
154.01
1,458,572
-4.01(-2.54%)
Apr 25, 2016
158.86
159.93
156.73
158.02
849,052
-1.08(-0.68%)
Apr 22, 2016
161.04
162.00
157.36
159.10
1,216,634
-2.28(-1.41%)
Apr 21, 2016
157.07
161.64
156.78
161.38
1,197,986
+4.34(+2.76%)
Apr 20, 2016
156.24
158.12
154.92
157.04
822,597
+1.60(+1.03%)
Apr 19, 2016
155.93
156.84
153.66
155.44
779,186
-0.27(-0.17%)
Apr 18, 2016
153.76
157.71
152.43
155.71
989,268
+2.62(+1.71%)
Apr 15, 2016
155.13
155.29
151.65
153.09
1,569,045
-1.66(-1.07%)
Apr 14, 2016
153.55
155.99
152.02
154.75
984,712
+1.87(+1.22%)
Apr 13, 2016
154.59
155.83
151.13
152.88
1,622,310
-0.67(-0.44%)
Apr 12, 2016
148.49
153.91
147.87
153.55
1,461,082
+5.67(+3.83%)
Apr 11, 2016
150.00
150.98
146.93
147.88
1,295,894
-1.01(-0.68%)
Apr 08, 2016
150.00
150.62
145.79
148.89
1,542,709
+0.86(+0.58%)
Apr 07, 2016
154.97
156.48
147.67
148.03
2,081,009
-8.99(-5.73%)
Apr 06, 2016
148.29
157.19
148.29
157.02
2,117,774
+8.99(+6.07%)
Apr 05, 2016
145.98
149.71
145.21
148.03
1,718,949
+0.93(+0.63%)
Apr 04, 2016
143.48
148.74
143.09
147.10
1,995,939
+4.16(+2.91%)
Apr 01, 2016
135.87
143.20
135.87
142.94
2,023,517
+3.72(+2.67%)
Mar 31, 2016
135.32
140.41
134.31
139.22
1,831,182
+4.40(+3.26%)
Mar 30, 2016
135.88
138.07
133.81
134.82
1,263,283
+0.28(+0.21%)
Mar 29, 2016
131.61
134.74
129.61
134.54
1,172,756
+2.04(+1.54%)
Mar 28, 2016
133.95
135.20
131.93
132.50
1,298,440
-0.69(-0.52%)
Mar 24, 2016
132.88
133.19
133.19
133.19
1,222,000
-0.44(-0.33%)
Mar 23, 2016
134.96
136.75
131.25
133.63
2,333,273
-2.08(-1.53%)
Mar 22, 2016
129.91
135.92
129.82
135.71
2,203,652
+4.65(+3.55%)
Mar 21, 2016
128.38
131.80
128.07
131.06
1,500,609
+2.61(+2.03%)
Mar 18, 2016
128.58
129.52
124.77
128.45
2,608,231
+0.54(+0.42%)
Mar 17, 2016
130.56
131.59
124.16
127.91
2,838,730
-2.93(-2.24%)
Mar 16, 2016
134.44
136.74
129.71
130.84
1,499,721
-3.60(-2.68%)
Mar 15, 2016
133.75
134.59
130.52
134.44
2,163,323
-0.06(-0.04%)
Mar 14, 2016
139.15
139.15
134.49
134.50
1,644,690
-4.77(-3.43%)
Mar 11, 2016
138.22
139.79
136.71
139.27
1,695,148
+2.51(+1.84%)
Mar 10, 2016
141.73
141.73
135.01
136.76
1,803,068
-3.76(-2.68%)
Mar 09, 2016
141.62
142.89
137.29
140.52
2,018,853
-0.51(-0.36%)
Mar 08, 2016
147.15
147.59
140.80
141.03
1,955,916
-8.57(-5.73%)
Mar 07, 2016
143.16
150.12
142.20
149.60
1,110,864
+5.14(+3.56%)
Mar 04, 2016
146.49
148.23
144.12
144.46
1,352,962
-1.39(-0.95%)
Mar 03, 2016
150.75
151.19
145.67
145.85
1,328,870
-5.74(-3.79%)
Mar 02, 2016
149.55
152.49
149.00
151.59
1,871,439
+0.76(+0.50%)
Mar 01, 2016
142.47
151.19
140.11
150.83
2,227,714
+10.03(+7.12%)
Feb 29, 2016
138.91
142.81
138.91
140.80
1,484,720
+0.64(+0.46%)
Feb 26, 2016
141.40
141.82
137.95
140.16
1,433,581
-0.38(-0.27%)
Feb 25, 2016
142.09
144.99
139.03
140.54
1,349,270
-1.43(-1.01%)
Feb 24, 2016
140.66
142.55
135.76
141.97
1,653,820
-0.09(-0.06%)
Feb 23, 2016
144.22
147.67
141.86
142.06
1,500,398
-3.26(-2.24%)
Feb 22, 2016
147.79
148.67
144.50
145.32
1,171,674
-0.57(-0.39%)
Feb 19, 2016
142.28
146.13
140.50
145.89
1,330,150
+2.74(+1.91%)
Feb 18, 2016
148.52
149.27
142.78
143.15
1,734,212
-5.45(-3.67%)
Feb 17, 2016
143.93
149.16
141.79
148.60
2,184,579
+6.21(+4.36%)
Feb 16, 2016
143.10
144.55
140.42
142.39
1,635,554
+1.28(+0.91%)
Feb 12, 2016
136.91
141.11
141.11
141.11
1,595,200
+5.75(+4.25%)
Feb 11, 2016
134.52
137.63
134.26
135.36
1,402,017
-3.46(-2.49%)
Feb 10, 2016
138.20
144.43
136.76
138.82
1,758,532
+2.36(+1.73%)
Feb 09, 2016
136.97
142.07
134.00
136.46
2,559,822
-2.69(-1.93%)
Feb 08, 2016
138.02
141.41
136.44
139.15
2,146,264
-3.13(-2.20%)
Feb 05, 2016
146.20
146.90
139.13
142.28
2,132,320
-3.74(-2.56%)
Feb 04, 2016
143.81
152.41
143.81
146.02
2,803,806
+0.05(+0.03%)
Feb 03, 2016
132.50
147.05
130.51
145.97
5,597,495
+8.61(+6.27%)
Feb 02, 2016
141.64
143.65
137.05
137.36
2,476,784
-6.14(-4.28%)
Feb 01, 2016
144.18
146.80
139.34
143.50
2,722,488
-2.43(-1.67%)
Jan 29, 2016
147.68
147.68
141.16
145.93
3,158,708
+0.32(+0.22%)
Jan 28, 2016
151.96
155.00
143.03
145.61
2,989,924
-5.51(-3.65%)
Jan 27, 2016
152.96
157.37
149.23
151.12
2,140,952
-1.52(-1.00%)
Jan 26, 2016
155.12
156.29
150.06
152.64
1,524,857
-1.90(-1.23%)
Jan 25, 2016
158.65
160.15
154.21
154.54
1,282,637
-4.61(-2.90%)
Jan 22, 2016
158.69
159.48
155.38
159.15
1,136,451
+3.63(+2.33%)
Jan 21, 2016
159.68
161.35
155.28
155.52
1,777,826
-4.37(-2.73%)
Jan 20, 2016
153.90
162.65
149.82
159.89
2,958,982
+3.14(+2.00%)
Jan 19, 2016
162.59
163.71
152.23
156.75
2,396,072
-1.93(-1.22%)
Jan 15, 2016
156.27
158.68
158.68
158.68
2,703,900
-8.61(-5.15%)
Jan 14, 2016
158.39
169.84
155.28
167.29
2,684,498
+9.37(+5.93%)
Jan 13, 2016
166.61
167.00
156.74
157.92
1,686,655
-8.20(-4.94%)
Jan 12, 2016
162.99
167.30
160.57
166.12
1,455,558
+4.47(+2.77%)
Jan 11, 2016
169.60
169.60
158.97
161.65
1,905,514
-6.48(-3.85%)
Jan 08, 2016
175.01
175.01
167.76
168.13
1,754,809
-6.24(-3.58%)
Jan 07, 2016
180.51
181.13
174.37
174.37
1,966,700
-9.70(-5.27%)
Jan 06, 2016
183.72
186.92
182.57
184.07
1,480,761
-0.83(-0.45%)
Jan 05, 2016
185.36
187.59
184.00
184.90
1,042,532
+0.22(+0.12%)
Jan 04, 2016
187.01
187.07
182.50
184.68
1,637,408
-6.07(-3.18%)
Dec 31, 2015
190.18
190.75
190.75
190.75
882,300
-0.56(-0.29%)
Dec 30, 2015
191.76
192.77
190.05
191.31
700,717
-0.57(-0.30%)
Dec 29, 2015
190.09
193.39
189.40
191.88
684,241
+2.78(+1.47%)
Dec 28, 2015
188.16
190.34
187.86
189.10
559,657
-0.31(-0.16%)
Dec 24, 2015
187.96
189.41
189.41
189.41
334,900
+2.02(+1.08%)
Dec 23, 2015
188.82
189.52
186.74
187.39
746,236
+0.32(+0.17%)
Dec 22, 2015
186.19
187.39
183.83
187.07
833,885
+2.00(+1.08%)
Dec 21, 2015
183.79
185.12
182.09
185.07
763,052
+2.94(+1.61%)
Dec 18, 2015
184.61
186.67
182.13
182.13
1,976,891
-3.66(-1.97%)
Dec 17, 2015
189.72
190.74
185.43
185.79
1,366,638
-3.12(-1.65%)
Dec 16, 2015
188.28
189.16
185.02
188.91
1,179,453
+2.70(+1.45%)
Dec 15, 2015
188.46
190.77
185.20
186.21
1,634,228
-1.58(-0.84%)
Dec 14, 2015
187.81
190.99
186.00
187.79
2,040,232
-0.27(-0.14%)
Dec 11, 2015
182.65
189.06
182.65
188.06
2,508,493
+0.43(+0.23%)
Dec 10, 2015
183.60
189.74
182.19
187.63
1,257,113
+4.47(+2.44%)
Dec 09, 2015
186.75
188.61
180.82
183.16
2,063,455
-5.56(-2.95%)
Dec 08, 2015
183.82
190.71
180.17
188.72
2,652,472
+9.57(+5.34%)
Dec 07, 2015
177.00
183.25
176.63
179.15
1,944,852
+3.39(+1.93%)
Dec 04, 2015
169.16
175.94
169.10
175.76
1,226,104
+6.97(+4.13%)
Dec 03, 2015
176.46
177.35
167.02
168.79
1,717,999
-7.79(-4.41%)
Dec 02, 2015
179.74
179.84
175.83
176.58
1,128,220
-3.70(-2.05%)
Dec 01, 2015
179.96
181.47
177.57
180.28
969,868
+1.84(+1.03%)
Nov 30, 2015
181.99
182.47
178.22
178.44
1,364,246
-4.02(-2.20%)
Nov 27, 2015
182.32
183.10
179.84
182.46
478,119
+0.22(+0.12%)
Nov 25, 2015
177.88
182.24
182.24
182.24
1,156,800
+4.44(+2.50%)
Nov 24, 2015
174.50
177.99
172.68
177.80
822,389
+1.83(+1.04%)
Nov 23, 2015
173.21
177.50
173.01
175.97
961,218
+2.38(+1.37%)
Nov 20, 2015
176.53
176.63
172.61
173.59
907,527
-0.89(-0.51%)
Nov 19, 2015
176.50
177.62
174.03
174.48
882,440
-2.17(-1.23%)
Nov 18, 2015
171.84
176.76
170.52
176.65
966,267
+5.44(+3.18%)
Nov 17, 2015
168.76
171.87
167.62
171.21
772,627
+2.30(+1.36%)
Nov 16, 2015
166.87
170.03
164.62
168.91
1,046,093
+2.47(+1.48%)
Nov 13, 2015
166.17
168.98
164.58
166.44
983,308
+0.31(+0.19%)
Nov 12, 2015
169.53
170.59
165.98
166.13
1,083,235
-3.41(-2.01%)
Nov 11, 2015
172.90
173.71
169.51
169.54
969,371
-2.84(-1.65%)
Nov 10, 2015
173.36
174.82
171.60
172.38
1,151,813
-0.26(-0.15%)
Nov 09, 2015
171.63
173.95
170.00
172.64
1,287,699
+0.49(+0.28%)
Nov 06, 2015
172.47
173.61
169.23
172.15
1,182,176
-1.29(-0.74%)
Nov 05, 2015
175.54
175.86
170.31
173.44
1,080,475
-2.02(-1.15%)
Nov 04, 2015
177.48
179.75
171.13
175.46
1,916,895
-2.21(-1.24%)
Nov 03, 2015
179.85
180.76
176.05
177.67
1,346,386
-3.09(-1.71%)
Nov 02, 2015
177.24
180.98
176.07
180.76
1,518,007
+4.76(+2.70%)
Oct 30, 2015
176.36
178.85
173.30
176.00
1,971,126
+0.05(+0.03%)
Oct 29, 2015
174.55
179.51
170.12
175.95
2,177,004
-1.46(-0.82%)
Oct 28, 2015
176.00
179.00
173.00
177.41
1,703,008
+0.82(+0.46%)
Oct 27, 2015
169.19
177.15
168.25
176.59
1,677,255
+6.58(+3.87%)
Oct 26, 2015
172.01
172.90
166.63
170.01
1,593,763
-1.15(-0.67%)
Oct 23, 2015
168.24
172.00
165.53
171.16
1,689,552
+4.40(+2.64%)
Oct 22, 2015
160.09
168.39
159.11
166.76
2,357,981
+6.45(+4.02%)
Oct 21, 2015
161.09
164.11
155.62
160.31
1,669,733
+1.29(+0.81%)
Oct 20, 2015
161.47
162.03
157.50
159.02
1,185,180
-3.09(-1.91%)
Oct 19, 2015
160.05
164.82
158.18
162.11
1,217,531
+1.39(+0.86%)
Oct 16, 2015
161.96
163.28
158.07
160.72
1,407,805
-0.35(-0.22%)
Oct 15, 2015
152.12
161.16
150.69
161.07
2,019,523
+8.41(+5.51%)
Oct 14, 2015
153.84
157.05
151.93
152.66
1,653,459
-0.59(-0.38%)
Oct 13, 2015
159.69
161.95
152.25
153.25
1,711,669
-6.61(-4.13%)
Oct 12, 2015
162.11
162.11
158.37
159.86
1,175,725
-1.22(-0.76%)
Oct 09, 2015
164.12
165.46
159.60
161.08
1,935,850
-3.23(-1.97%)
Oct 08, 2015
163.91
165.68
156.75
164.31
2,190,700
-0.47(-0.29%)
Oct 07, 2015
161.40
166.25
158.94
164.78
2,113,317
+4.78(+2.99%)
Oct 06, 2015
162.43
163.33
155.06
160.00
2,052,842
-3.42(-2.09%)
Oct 05, 2015
167.28
168.19
161.60
163.42
1,437,374
-2.65(-1.60%)
Oct 02, 2015
158.54
166.22
156.51
166.07
2,750,214
+8.25(+5.23%)
Oct 01, 2015
155.92
158.80
154.03
157.82
1,848,253
+1.43(+0.91%)
Sep 30, 2015
150.72
156.59
150.02
156.39
3,029,558
+8.64(+5.85%)
Sep 29, 2015
145.63
152.26
142.16
147.75
2,981,272
+2.15(+1.48%)
Sep 28, 2015
148.82
149.98
142.02
145.60
2,786,459
-3.65(-2.45%)
Sep 25, 2015
159.92
160.68
147.34
149.25
2,526,097
-7.80(-4.97%)
Sep 24, 2015
157.87
159.47
152.72
157.05
2,090,006
-2.58(-1.62%)
Sep 23, 2015
159.65
160.26
155.17
159.63
1,794,702
+0.39(+0.24%)
Sep 22, 2015
158.04
159.79
156.00
159.24
2,251,064
-1.27(-0.79%)
Sep 21, 2015
167.59
168.25
158.54
160.51
2,215,323
-6.07(-3.64%)
Sep 18, 2015
166.11
169.12
165.50
166.58
3,989,863
-1.41(-0.84%)
Sep 17, 2015
168.60
170.00
165.17
167.99
2,178,304
+0.20(+0.12%)
Sep 16, 2015
169.07
170.37
165.12
167.79
1,206,719
-1.24(-0.73%)
Sep 15, 2015
169.84
170.12
166.38
169.03
1,138,830
+0.23(+0.14%)
Sep 14, 2015
170.56
172.57
165.03
168.80
1,956,938
-3.13(-1.82%)
Sep 11, 2015
171.22
172.42
169.32
171.93
1,106,313
+0.28(+0.16%)
Sep 10, 2015
169.15
173.75
169.15
171.65
2,180,314
-0.11(-0.06%)
Sep 09, 2015
179.55
180.20
171.05
171.76
1,137,146
-5.17(-2.92%)
Sep 08, 2015
175.31
177.35
170.58
176.93
1,557,777
+4.95(+2.88%)
Sep 04, 2015
170.01
171.98
171.98
171.98
2,184,200
-3.30(-1.88%)
Sep 03, 2015
177.95
179.00
173.51
175.28
1,537,796
-0.96(-0.54%)
Sep 02, 2015
175.32
176.29
170.03
176.24
1,839,507
+5.39(+3.15%)
Sep 01, 2015
168.62
174.78
168.08
170.85
2,551,121
-1.34(-0.78%)
Aug 31, 2015
178.02
180.26
171.68
172.19
1,636,469
-6.67(-3.73%)
Aug 28, 2015
178.40
180.00
176.32
178.86
1,477,803
-0.96(-0.53%)
Aug 27, 2015
175.32
179.96
174.23
179.82
2,027,069
+6.28(+3.62%)
Aug 26, 2015
170.72
173.76
164.83
173.54
1,813,874
+8.10(+4.90%)
Aug 25, 2015
171.82
173.66
165.19
165.44
2,587,149
-1.41(-0.85%)
Aug 24, 2015
164.28
173.09
156.71
166.85
3,579,100
-6.96(-4.00%)
Aug 21, 2015
176.00
180.69
173.74
173.81
2,234,378
-4.81(-2.69%)
Aug 20, 2015
184.25
186.04
178.24
178.62
1,333,392
-6.34(-3.43%)
Aug 19, 2015
185.62
186.43
183.25
184.96
1,306,306
-2.46(-1.31%)
Aug 18, 2015
191.20
191.20
186.84
187.42
1,106,633
-3.80(-1.99%)
Aug 17, 2015
186.75
191.52
185.03
191.22
980,152
+4.64(+2.49%)
Aug 14, 2015
187.60
188.75
183.77
186.58
882,910
-2.25(-1.19%)
Aug 13, 2015
190.09
191.89
188.32
188.83
980,487
-2.18(-1.14%)
Aug 12, 2015
185.13
191.38
182.30
191.01
1,815,536
+4.70(+2.52%)
Aug 11, 2015
189.34
189.72
184.76
186.31
1,408,897
-4.12(-2.16%)
Aug 10, 2015
191.50
193.91
189.70
190.43
810,380
+0.81(+0.43%)
Aug 07, 2015
190.01
190.95
185.00
189.62
1,519,502
-0.11(-0.06%)
Aug 06, 2015
197.73
198.23
189.50
189.73
1,132,560
-8.21(-4.15%)
Aug 05, 2015
199.48
200.97
196.77
197.94
649,120
+0.79(+0.40%)
Aug 04, 2015
196.52
198.91
195.45
197.15
872,533
+1.42(+0.73%)
Aug 03, 2015
196.88
199.00
193.52
195.73
1,364,659
-1.71(-0.87%)
Jul 31, 2015
200.00
200.00
196.32
197.44
1,697,910
-1.85(-0.93%)
Jul 30, 2015
200.41
203.06
189.40
199.29
2,578,733
+0.53(+0.27%)
Jul 29, 2015
204.44
205.29
198.46
198.76
2,190,802
-4.79(-2.35%)
Jul 28, 2015
200.22
203.68
198.60
203.55
1,536,183
+5.45(+2.75%)
Jul 27, 2015
200.53
201.68
196.71
198.10
1,671,529
-2.89(-1.44%)
Jul 24, 2015
205.11
205.11
199.92
200.99
1,827,229
-6.85(-3.30%)
Jul 23, 2015
206.66
208.88
205.51
207.84
1,012,050
+1.68(+0.81%)
Jul 22, 2015
204.40
206.73
204.09
206.16
1,041,302
+1.28(+0.62%)
Jul 21, 2015
203.60
205.83
201.31
204.88
916,669
+0.42(+0.21%)
Jul 20, 2015
205.54
206.01
203.35
204.46
857,623
+0.16(+0.08%)
Jul 17, 2015
204.61
204.98
201.49
204.30
1,147,821
+0.04(+0.02%)
Jul 16, 2015
204.67
205.87
202.83
204.26
1,595,222
+0.46(+0.23%)
Jul 15, 2015
206.01
208.81
202.80
203.80
2,290,877
-1.20(-0.59%)
Jul 14, 2015
199.36
205.08
199.36
205.00
3,043,774
+5.89(+2.96%)
Jul 13, 2015
193.41
199.25
193.41
199.11
1,905,704
+6.58(+3.42%)
Jul 10, 2015
190.00
193.00
187.18
192.53
1,697,522
+4.37(+2.32%)
Jul 09, 2015
187.92
189.24
186.36
188.16
1,299,341
+3.50(+1.90%)
Jul 08, 2015
186.65
187.54
184.52
184.66
1,361,184
-2.67(-1.43%)
Jul 07, 2015
187.05
188.73
185.01
187.33
1,808,917
+1.09(+0.59%)
Jul 06, 2015
183.40
187.53
182.91
186.24
1,476,796
+1.02(+0.55%)
Jul 02, 2015
184.00
185.22
185.22
185.22
1,501,600
+1.36(+0.74%)
Jul 01, 2015
182.59
184.63
181.00
183.86
1,516,084
+3.09(+1.71%)
Jun 30, 2015
180.50
181.52
175.83
180.77
2,956,040
+3.01(+1.69%)
Jun 29, 2015
183.25
183.55
177.38
177.76
2,370,197
-6.69(-3.63%)
Jun 26, 2015
186.83
186.96
181.86
184.45
2,315,549
-1.45(-0.78%)
Jun 25, 2015
184.01
187.60
184.00
185.90
2,486,025
+0.92(+0.50%)
Jun 24, 2015
186.14
189.58
184.40
184.98
3,454,491
-5.94(-3.11%)
Jun 23, 2015
188.21
191.00
186.63
190.92
2,048,614
+2.68(+1.42%)
Jun 22, 2015
185.00
188.88
185.00
188.24
2,733,872
+3.84(+2.08%)
Jun 19, 2015
184.92
186.49
181.72
184.40
7,552,034
+0.39(+0.21%)
Jun 18, 2015
180.95
184.89
180.16
184.01
2,418,440
+4.20(+2.34%)
Jun 17, 2015
177.45
181.05
176.39
179.81
1,974,916
+2.67(+1.51%)
Jun 16, 2015
172.40
178.00
172.00
177.14
2,280,621
+3.92(+2.26%)
Jun 15, 2015
169.95
173.74
168.17
173.22
2,390,047
+4.18(+2.47%)
Jun 12, 2015
167.32
172.91
167.22
169.04
1,916,723
+0.27(+0.16%)
Jun 11, 2015
170.00
171.02
167.32
168.77
1,368,776
-1.11(-0.65%)
Jun 10, 2015
160.35
170.38
159.21
169.88
2,633,801
+10.84(+6.82%)
Jun 09, 2015
159.07
160.98
157.13
159.04
1,309,646
-0.34(-0.21%)
Jun 08, 2015
159.87
161.15
158.34
159.38
1,020,914
-0.88(-0.55%)
Jun 05, 2015
159.48
161.27
157.43
160.26
1,261,962
+1.20(+0.75%)
Jun 04, 2015
160.00
161.67
158.05
159.06
1,616,331
-2.47(-1.53%)
Jun 03, 2015
164.65
164.69
160.69
161.53
1,657,204
-2.38(-1.45%)
Jun 02, 2015
163.58
165.00
162.50
163.91
1,830,121
-0.87(-0.53%)
Jun 01, 2015
165.30
166.00
161.77
164.78
1,988,402
+0.94(+0.57%)
May 29, 2015
165.59
166.66
162.27
163.84
1,724,626
-2.35(-1.41%)
May 28, 2015
167.22
168.05
164.77
166.19
1,211,439
-1.93(-1.15%)
May 27, 2015
166.84
168.24
164.60
168.12
1,605,813
+2.18(+1.31%)
May 26, 2015
171.80
171.94
165.07
165.94
2,002,188
-6.00(-3.49%)
May 22, 2015
167.69
171.94
171.94
171.94
2,570,100
+3.37(+2.00%)
May 21, 2015
163.90
169.26
162.15
168.57
2,653,367
+4.13(+2.51%)
May 20, 2015
162.40
165.51
160.79
164.44
1,765,109
+2.48(+1.53%)
May 19, 2015
162.92
163.94
160.76
161.96
1,851,968
-1.20(-0.74%)
May 18, 2015
160.35
163.37
159.39
163.16
1,727,720
+2.60(+1.62%)
May 15, 2015
162.23
163.26
159.78
160.56
1,523,335
-1.13(-0.70%)
May 14, 2015
160.33
161.96
156.54
161.69
1,869,961
+2.28(+1.43%)
May 13, 2015
161.18
162.13
158.53
159.41
1,909,615
-1.67(-1.04%)
May 12, 2015
161.01
162.44
159.01
161.08
1,656,708
+0.04(+0.02%)
May 11, 2015
163.52
164.33
160.60
161.04
1,914,427
-1.98(-1.21%)
May 08, 2015
164.09
167.66
161.75
163.02
3,714,140
+0.06(+0.04%)
May 07, 2015
156.77
163.81
156.65
162.96
7,102,308
+7.95(+5.13%)
May 06, 2015
159.73
160.99
150.06
155.01
15,789,548
-13.54(-8.03%)
May 05, 2015
171.21
171.64
167.89
168.55
1,477,559
-2.75(-1.61%)
May 04, 2015
172.66
174.82
170.65
171.30
1,212,500
-1.20(-0.70%)
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
.