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 (%)
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%)
May 02, 2016
43.56
44.72
43.56
44.54
2,354,763
+0.93(+2.13%)
Apr 29, 2016
44.91
44.95
43.27
43.61
5,830,184
-1.46(-3.24%)
Apr 28, 2016
45.09
45.97
44.92
45.07
2,282,379
-0.02(-0.04%)
Apr 27, 2016
45.08
45.36
44.10
45.09
3,474,026
-0.33(-0.73%)
Apr 26, 2016
46.07
46.45
45.09
45.42
3,724,235
-0.60(-1.30%)
Apr 25, 2016
47.00
47.24
45.90
46.02
3,677,280
-1.10(-2.33%)
Apr 22, 2016
47.51
47.61
45.85
47.12
3,495,210
-0.09(-0.19%)
Apr 21, 2016
48.51
48.92
47.12
47.21
3,457,007
-1.18(-2.44%)
Apr 20, 2016
47.85
48.63
47.44
48.39
3,192,638
+0.62(+1.30%)
Apr 19, 2016
48.79
48.97
47.41
47.77
3,339,705
-0.85(-1.75%)
Apr 18, 2016
47.83
48.79
47.54
48.62
2,239,518
+0.56(+1.17%)
Apr 15, 2016
48.72
48.76
47.95
48.06
2,597,895
-0.66(-1.35%)
Apr 14, 2016
48.75
49.33
48.43
48.72
3,784,829
+0.01(+0.02%)
Apr 13, 2016
47.80
48.90
47.80
48.71
6,999,495
+1.84(+3.93%)
Apr 12, 2016
45.95
47.14
45.95
46.87
5,702,074
+1.19(+2.61%)
Apr 11, 2016
44.83
46.67
44.68
45.68
5,313,747
+1.25(+2.81%)
Apr 08, 2016
43.80
45.18
43.55
44.43
4,504,493
+1.07(+2.47%)
Apr 07, 2016
43.50
43.69
42.70
43.36
2,897,445
-0.36(-0.82%)
Apr 06, 2016
43.85
44.45
43.34
43.72
3,646,821
+0.01(+0.02%)
Apr 05, 2016
44.10
44.20
42.77
43.71
3,665,857
-0.68(-1.53%)
Apr 04, 2016
44.60
45.10
43.85
44.39
2,614,965
-0.45(-1.00%)
Apr 01, 2016
43.97
45.05
43.84
44.84
2,448,318
+0.58(+1.31%)
Mar 31, 2016
45.05
45.05
44.16
44.26
4,732,498
-0.76(-1.69%)
Mar 30, 2016
45.00
45.58
44.66
45.02
4,373,984
+0.51(+1.15%)
Mar 29, 2016
43.31
44.76
42.88
44.51
3,700,072
+1.16(+2.68%)
Mar 28, 2016
44.09
44.15
43.30
43.35
2,924,477
-0.81(-1.83%)
Mar 24, 2016
44.25
44.16
44.16
44.16
2,738,300
-0.21(-0.47%)
Mar 23, 2016
44.87
45.15
43.88
44.37
3,851,251
-0.50(-1.11%)
Mar 22, 2016
44.23
45.20
43.80
44.87
6,839,096
-0.29(-0.64%)
Mar 21, 2016
42.84
45.30
42.84
45.16
6,605,774
+1.64(+3.77%)
Mar 18, 2016
42.51
44.36
42.50
43.52
8,448,126
+1.21(+2.86%)
Mar 17, 2016
40.70
42.87
39.52
42.31
15,339,987
-0.30(-0.70%)
Mar 16, 2016
40.76
42.79
40.44
42.61
7,307,594
+1.85(+4.54%)
Mar 15, 2016
41.24
41.42
39.96
40.76
4,923,800
-0.46(-1.12%)
Mar 14, 2016
41.00
41.95
40.81
41.22
5,951,166
+0.77(+1.90%)
Mar 11, 2016
39.02
40.55
39.01
40.45
4,148,173
+1.46(+3.74%)
Mar 10, 2016
39.59
39.79
38.56
38.99
3,874,450
-0.36(-0.91%)
Mar 09, 2016
39.06
39.42
38.83
39.35
4,388,923
+0.46(+1.18%)
Mar 08, 2016
38.97
39.34
38.65
38.89
2,092,923
-0.47(-1.19%)
Mar 07, 2016
39.78
40.22
39.09
39.36
3,285,162
-0.66(-1.65%)
Mar 04, 2016
39.84
40.45
39.40
40.02
4,178,864
+0.78(+1.99%)
Mar 03, 2016
40.50
40.98
38.40
39.24
9,082,668
-1.26(-3.11%)
Mar 02, 2016
42.25
42.43
40.02
40.50
7,842,754
-1.40(-3.34%)
Mar 01, 2016
41.50
42.46
41.20
41.90
4,975,481
+0.98(+2.39%)
Feb 29, 2016
41.04
42.33
40.85
40.92
4,878,397
-0.87(-2.08%)
Feb 26, 2016
42.01
42.85
41.39
41.79
4,202,792
+0.57(+1.38%)
Feb 25, 2016
40.64
41.35
39.80
41.22
3,383,986
-0.31(-0.75%)
Feb 24, 2016
40.44
41.74
39.70
41.53
4,559,217
+0.24(+0.58%)
Feb 23, 2016
42.16
42.50
41.05
41.29
3,989,532
-1.03(-2.43%)
Feb 22, 2016
42.40
42.45
41.06
42.32
3,526,879
+0.63(+1.51%)
Feb 19, 2016
41.00
41.75
40.29
41.69
3,996,373
+0.91(+2.23%)
Feb 18, 2016
42.00
42.00
40.36
40.78
3,253,378
-0.61(-1.47%)
Feb 17, 2016
41.07
42.25
40.61
41.39
6,244,498
+1.06(+2.63%)
Feb 16, 2016
38.54
40.35
38.18
40.33
8,505,519
+3.20(+8.62%)
Feb 12, 2016
37.20
37.13
37.13
37.13
3,375,400
+0.80(+2.20%)
Feb 11, 2016
36.49
37.17
35.50
36.33
5,154,295
-0.55(-1.49%)
Feb 10, 2016
37.06
38.03
36.45
36.88
2,809,242
+0.31(+0.85%)
Feb 09, 2016
36.34
38.21
35.62
36.57
5,366,492
-0.50(-1.35%)
Feb 08, 2016
38.36
38.60
36.20
37.07
5,939,021
-2.06(-5.26%)
Feb 05, 2016
40.91
41.09
38.17
39.13
6,339,003
-1.98(-4.82%)
Feb 04, 2016
40.07
41.18
39.64
41.11
4,032,039
+1.21(+3.03%)
Feb 03, 2016
40.49
40.91
38.34
39.90
6,267,335
-0.46(-1.14%)
Feb 02, 2016
41.76
41.92
39.97
40.36
5,511,949
-1.61(-3.84%)
Feb 01, 2016
42.68
43.42
41.88
41.97
5,076,232
-0.71(-1.66%)
Jan 29, 2016
41.23
43.10
41.23
42.68
4,057,347
+1.84(+4.51%)
Jan 28, 2016
42.25
42.49
40.51
40.84
5,625,327
-0.73(-1.76%)
Jan 27, 2016
42.26
43.15
41.33
41.57
4,739,834
-1.26(-2.94%)
Jan 26, 2016
42.76
43.34
41.70
42.83
4,005,301
-0.09(-0.21%)
Jan 25, 2016
43.00
43.47
42.74
42.92
3,754,238
-0.01(-0.02%)
Jan 22, 2016
44.10
45.11
42.86
42.93
4,260,421
+0.01(+0.02%)
Jan 21, 2016
41.98
43.83
41.50
42.92
4,677,168
+0.51(+1.20%)
Jan 20, 2016
41.01
42.78
39.50
42.41
6,083,129
+0.40(+0.95%)
Jan 19, 2016
42.40
43.61
41.60
42.01
5,005,201
+0.56(+1.35%)
Jan 15, 2016
41.47
41.45
41.45
41.45
5,470,900
-1.88(-4.35%)
Jan 14, 2016
42.50
43.72
41.33
43.34
3,992,359
+1.33(+3.15%)
Jan 13, 2016
44.80
44.80
41.17
42.01
9,322,636
-2.58(-5.79%)
Jan 12, 2016
44.46
44.71
43.91
44.59
5,078,141
+0.97(+2.22%)
Jan 11, 2016
44.57
45.00
43.01
43.62
4,693,163
-1.41(-3.13%)
Jan 08, 2016
46.26
46.98
44.95
45.03
3,789,010
-0.22(-0.49%)
Jan 07, 2016
46.35
47.12
45.01
45.25
6,962,730
-2.64(-5.51%)
Jan 06, 2016
46.74
48.36
46.50
47.89
4,516,431
+0.20(+0.42%)
Jan 05, 2016
45.66
48.03
45.12
47.69
6,560,057
+2.46(+5.44%)
Jan 04, 2016
44.99
45.93
43.87
45.23
6,215,925
-1.10(-2.37%)
Dec 31, 2015
46.75
46.33
46.33
46.33
2,833,000
-0.76(-1.61%)
Dec 30, 2015
47.99
48.35
46.54
47.09
2,964,007
-0.95(-1.98%)
Dec 29, 2015
48.36
48.60
47.53
48.04
1,885,467
+0.09(+0.19%)
Dec 28, 2015
48.45
48.50
47.18
47.95
2,480,300
-0.79(-1.62%)
Dec 24, 2015
49.28
48.74
48.74
48.74
920,100
-0.40(-0.81%)
Dec 23, 2015
48.92
49.30
48.75
49.14
2,235,130
+0.61(+1.26%)
Dec 22, 2015
48.80
49.01
48.23
48.53
2,254,145
-0.17(-0.35%)
Dec 21, 2015
48.26
48.98
48.17
48.70
4,448,830
+0.11(+0.23%)
Dec 18, 2015
48.16
48.71
47.90
48.59
12,738,456
+0.18(+0.37%)
Dec 17, 2015
50.00
50.25
48.33
48.41
6,927,489
-1.42(-2.85%)
Dec 16, 2015
48.90
49.96
48.10
49.83
4,629,074
+1.49(+3.08%)
Dec 15, 2015
48.73
49.91
48.10
48.34
9,824,217
-0.20(-0.41%)
Dec 14, 2015
48.50
49.25
47.74
48.54
10,844,081
-0.15(-0.31%)
Dec 11, 2015
49.81
50.63
48.02
48.69
6,717,157
-1.80(-3.57%)
Dec 10, 2015
52.60
52.65
50.00
50.49
7,071,116
-0.23(-0.45%)
Dec 09, 2015
52.67
53.00
50.34
50.72
7,717,992
-2.26(-4.27%)
Dec 08, 2015
51.51
53.21
50.95
52.98
4,554,368
-0.15(-0.28%)
Dec 07, 2015
53.85
54.30
52.81
53.13
3,686,491
-0.97(-1.79%)
Dec 04, 2015
53.30
54.51
53.00
54.10
3,341,019
+0.76(+1.42%)
Dec 03, 2015
54.49
54.49
52.99
53.34
4,651,484
-0.41(-0.76%)
Dec 02, 2015
54.76
55.60
53.68
53.75
3,639,839
-55.10(-50.62%)
Dec 01, 2015
106.00
109.07
104.53
108.85
3,524,000
+1.84(+1.72%)
Nov 30, 2015
103.17
107.01
103.17
107.01
13,856,402
+4.31(+4.20%)
Nov 27, 2015
103.55
104.47
100.86
102.70
2,479,960
-2.29(-2.18%)
Nov 25, 2015
105.60
104.99
104.99
104.99
5,844,600
-1.28(-1.20%)
Nov 24, 2015
108.50
108.94
105.21
106.27
4,206,018
-4.33(-3.92%)
Nov 23, 2015
110.03
111.00
107.26
110.60
3,477,359
-1.07(-0.96%)
Nov 20, 2015
110.99
112.43
106.85
111.67
5,487,335
+1.82(+1.66%)
Nov 19, 2015
106.15
114.72
106.00
109.85
12,111,596
+14.78(+15.55%)
Nov 18, 2015
92.95
96.26
92.55
95.07
3,363,632
+2.50(+2.70%)
Nov 17, 2015
97.22
98.50
91.44
92.57
4,219,205
-4.82(-4.95%)
Nov 16, 2015
95.62
97.63
93.81
97.39
3,080,123
+0.14(+0.14%)
Nov 13, 2015
97.01
97.76
94.88
97.25
2,348,426
-2.33(-2.34%)
Nov 12, 2015
98.97
100.56
98.25
99.58
1,902,293
+0.42(+0.42%)
Nov 11, 2015
98.83
100.42
98.35
99.16
1,985,973
+0.93(+0.95%)
Nov 10, 2015
97.63
99.10
95.82
98.23
2,529,997
+0.31(+0.32%)
Nov 09, 2015
101.94
103.40
96.33
97.92
4,278,633
-5.47(-5.29%)
Nov 06, 2015
98.85
103.58
98.24
103.39
3,487,075
+4.51(+4.56%)
Nov 05, 2015
98.00
99.28
94.62
98.88
2,757,791
+2.43(+2.52%)
Nov 04, 2015
98.30
98.75
94.57
96.45
3,579,584
-0.72(-0.74%)
Nov 03, 2015
96.17
97.80
93.78
97.17
4,546,149
+0.81(+0.84%)
Nov 02, 2015
93.01
97.98
92.44
96.36
4,995,759
+3.39(+3.65%)
Oct 30, 2015
88.66
93.89
88.66
92.97
6,325,807
+5.06(+5.76%)
Oct 29, 2015
88.64
89.40
86.84
87.91
3,529,296
-0.50(-0.57%)
Oct 28, 2015
88.00
89.96
86.32
88.41
4,268,551
-0.22(-0.25%)
Oct 27, 2015
89.99
91.68
85.10
88.63
8,339,515
-2.15(-2.37%)
Oct 26, 2015
89.26
97.29
88.75
90.78
24,275,176
+16.44(+22.11%)
Oct 23, 2015
75.15
75.75
73.50
74.34
3,968,591
+1.95(+2.69%)
Oct 22, 2015
72.99
75.45
71.23
72.39
2,630,552
+0.17(+0.24%)
Oct 21, 2015
72.84
73.70
71.12
72.22
1,342,990
-1.09(-1.49%)
Oct 20, 2015
73.09
74.78
72.32
73.31
2,368,557
+1.31(+1.82%)
Oct 19, 2015
71.33
72.57
70.59
72.00
1,321,006
+0.95(+1.34%)
Oct 16, 2015
70.08
72.24
69.51
71.05
2,814,061
+0.90(+1.28%)
Oct 15, 2015
69.39
70.90
68.63
70.15
2,393,108
+1.71(+2.50%)
Oct 14, 2015
68.65
69.54
66.62
68.44
2,305,108
-0.06(-0.09%)
Oct 13, 2015
67.50
69.75
67.01
68.50
1,869,798
+1.16(+1.72%)
Oct 12, 2015
67.95
69.61
67.16
67.34
1,943,869
+0.07(+0.10%)
Oct 09, 2015
68.24
69.48
66.60
67.27
2,592,883
-1.00(-1.46%)
Oct 08, 2015
69.52
70.91
66.09
68.27
2,415,534
-1.87(-2.67%)
Oct 07, 2015
71.64
72.34
68.98
70.14
3,345,741
+1.49(+2.17%)
Oct 06, 2015
68.50
70.99
68.21
68.65
1,896,141
-0.42(-0.61%)
Oct 05, 2015
67.09
70.23
66.55
69.07
3,420,243
+2.30(+3.44%)
Oct 02, 2015
63.34
68.11
63.23
66.77
4,262,633
+4.17(+6.66%)
Oct 01, 2015
63.42
64.41
61.02
62.60
1,997,537
-0.58(-0.92%)
Sep 30, 2015
63.97
64.59
61.50
63.18
3,473,138
+0.38(+0.61%)
Sep 29, 2015
62.42
63.01
60.23
62.80
3,864,883
+0.94(+1.52%)
Sep 28, 2015
64.80
65.17
61.40
61.86
2,366,806
-3.48(-5.33%)
Sep 25, 2015
67.14
67.37
64.80
65.34
1,983,642
-1.36(-2.04%)
Sep 24, 2015
64.67
66.77
63.82
66.70
1,704,423
+1.71(+2.63%)
Sep 23, 2015
67.87
67.87
64.63
64.99
2,443,705
-1.62(-2.43%)
Sep 22, 2015
67.04
67.50
65.25
66.61
3,097,842
-1.06(-1.57%)
Sep 21, 2015
67.53
68.91
67.18
67.67
2,566,430
-0.67(-0.98%)
Sep 18, 2015
69.34
70.57
68.11
68.34
2,210,230
-1.92(-2.73%)
Sep 17, 2015
71.01
71.83
69.13
70.26
2,588,577
-2.04(-2.82%)
Sep 16, 2015
68.72
73.00
68.22
72.30
4,923,838
+5.38(+8.04%)
Sep 15, 2015
65.63
67.44
63.77
66.92
1,300,843
+1.03(+1.56%)
Sep 14, 2015
68.20
68.41
65.73
65.89
1,605,951
-2.97(-4.31%)
Sep 11, 2015
66.59
69.02
65.71
68.86
1,916,322
+1.67(+2.49%)
Sep 10, 2015
65.43
68.10
65.25
67.19
1,814,802
+1.24(+1.88%)
Sep 09, 2015
65.16
67.42
65.05
65.95
1,947,319
+1.50(+2.33%)
Sep 08, 2015
66.15
67.97
63.32
64.45
2,560,574
+0.53(+0.83%)
Sep 04, 2015
64.75
63.92
63.92
63.92
3,665,200
-1.97(-2.99%)
Sep 03, 2015
65.62
68.49
65.12
65.89
1,536,074
+0.43(+0.66%)
Sep 02, 2015
65.88
66.44
64.00
65.46
1,415,991
+1.14(+1.77%)
Sep 01, 2015
65.43
66.77
63.81
64.32
2,101,129
-2.13(-3.21%)
Aug 31, 2015
69.04
69.90
66.01
66.45
2,152,402
-3.05(-4.39%)
Aug 28, 2015
70.08
72.14
68.66
69.50
2,243,700
-0.46(-0.66%)
Aug 27, 2015
65.04
69.96
65.01
69.96
3,706,458
+5.88(+9.18%)
Aug 26, 2015
64.49
65.56
62.85
64.08
2,623,652
+0.38(+0.60%)
Aug 25, 2015
64.50
66.32
62.24
63.70
3,792,464
+3.20(+5.29%)
Aug 24, 2015
56.57
61.25
54.50
60.50
4,473,294
-2.77(-4.38%)
Aug 21, 2015
63.77
65.15
62.93
63.27
3,055,132
-1.34(-2.07%)
Aug 20, 2015
66.71
67.07
63.64
64.61
4,887,298
-3.52(-5.17%)
Aug 19, 2015
69.22
69.93
67.90
68.13
1,893,764
-1.15(-1.66%)
Aug 18, 2015
70.78
71.49
69.05
69.28
2,500,391
-3.51(-4.82%)
Aug 17, 2015
71.65
72.82
70.55
72.79
1,018,743
+1.21(+1.69%)
Aug 14, 2015
71.33
72.95
70.80
71.58
1,183,974
-0.55(-0.76%)
Aug 13, 2015
69.89
73.71
69.58
72.13
3,264,973
+1.89(+2.69%)
Aug 12, 2015
70.29
70.90
66.37
70.24
5,355,077
-1.76(-2.44%)
Aug 11, 2015
75.92
75.92
70.66
72.00
4,277,050
-5.57(-7.18%)
Aug 10, 2015
75.97
78.05
75.82
77.57
1,819,622
+2.09(+2.77%)
Aug 07, 2015
77.55
77.55
74.94
75.48
1,499,463
-1.99(-2.57%)
Aug 06, 2015
79.73
79.84
76.91
77.47
1,700,927
-2.03(-2.55%)
Aug 05, 2015
79.73
80.20
78.35
79.50
3,200,474
+0.93(+1.18%)
Aug 04, 2015
75.00
79.42
74.30
78.57
8,681,623
+7.12(+9.97%)
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
.