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 (%)
Sep 29, 2017
52.93
53.34
52.64
52.74
2,511,285
-0.08(-0.15%)
Sep 28, 2017
52.03
53.15
51.80
52.82
2,850,694
+0.50(+0.96%)
Sep 27, 2017
52.01
52.62
51.71
52.32
2,910,917
+0.57(+1.10%)
Sep 26, 2017
52.71
52.88
51.65
51.75
2,860,812
-0.76(-1.45%)
Sep 25, 2017
52.58
52.80
51.33
52.51
4,952,665
-0.40(-0.76%)
Sep 22, 2017
52.90
53.37
52.55
52.91
2,874,092
-0.51(-0.95%)
Sep 21, 2017
53.30
53.64
52.60
53.42
2,224,593
-0.03(-0.06%)
Sep 20, 2017
53.32
54.56
53.16
53.45
3,876,333
+0.43(+0.81%)
Sep 19, 2017
53.30
53.47
52.11
53.02
3,130,032
-0.17(-0.32%)
Sep 18, 2017
52.76
54.34
52.58
53.19
4,054,373
+0.79(+1.51%)
Sep 15, 2017
53.10
53.22
52.13
52.40
7,014,990
-0.57(-1.08%)
Sep 14, 2017
53.93
53.94
52.75
52.97
3,627,237
-0.02(-0.04%)
Sep 13, 2017
52.33
53.40
51.95
52.99
5,831,093
+0.61(+1.16%)
Sep 12, 2017
52.79
52.91
51.88
52.38
3,299,038
-0.08(-0.15%)
Sep 11, 2017
52.06
53.31
52.03
52.46
4,328,413
+0.92(+1.79%)
Sep 08, 2017
51.34
51.98
51.30
51.54
3,272,727
+0.31(+0.61%)
Sep 07, 2017
50.41
51.81
50.32
51.23
4,732,973
+0.93(+1.85%)
Sep 06, 2017
50.19
50.81
49.95
50.30
2,788,323
+0.00(+0.00%)
Sep 05, 2017
50.73
50.88
49.59
50.30
6,433,375
-0.33(-0.65%)
Sep 01, 2017
51.03
51.42
49.86
50.63
6,837,196
-0.82(-1.59%)
Aug 31, 2017
49.95
51.97
48.62
51.45
20,740,136
-1.27(-2.41%)
Aug 30, 2017
52.47
53.03
52.24
52.72
4,668,930
+0.56(+1.07%)
Aug 29, 2017
51.50
52.45
51.37
52.16
3,539,240
-0.01(-0.02%)
Aug 28, 2017
52.52
52.54
51.43
52.17
5,754,234
-0.31(-0.59%)
Aug 25, 2017
53.00
53.30
51.98
52.48
4,120,397
-0.37(-0.70%)
Aug 24, 2017
53.60
53.70
52.12
52.85
3,824,376
-0.46(-0.86%)
Aug 23, 2017
52.49
53.50
52.28
53.31
3,848,254
+0.80(+1.52%)
Aug 22, 2017
53.35
54.25
52.28
52.51
5,583,171
+0.33(+0.63%)
Aug 21, 2017
50.71
52.50
50.64
52.18
7,843,362
+1.74(+3.45%)
Aug 18, 2017
49.39
50.96
49.00
50.44
6,897,068
+1.25(+2.54%)
Aug 17, 2017
50.38
50.87
49.12
49.19
7,922,105
-0.95(-1.89%)
Aug 16, 2017
51.99
52.01
49.88
50.14
11,370,486
-1.41(-2.74%)
Aug 15, 2017
52.50
52.80
50.90
51.55
7,982,522
-0.93(-1.77%)
Aug 14, 2017
54.26
54.28
52.39
52.48
7,013,347
-1.37(-2.54%)
Aug 11, 2017
54.16
54.74
53.56
53.85
5,597,563
-0.70(-1.28%)
Aug 10, 2017
56.88
57.04
54.35
54.55
6,354,532
-3.16(-5.48%)
Aug 09, 2017
57.85
58.00
56.84
57.71
2,432,803
-0.75(-1.28%)
Aug 08, 2017
58.15
59.25
58.00
58.46
1,789,952
+0.55(+0.95%)
Aug 07, 2017
57.95
58.33
57.51
57.91
2,540,080
+0.21(+0.36%)
Aug 04, 2017
57.61
57.92
56.55
57.70
1,522,259
+0.28(+0.49%)
Aug 03, 2017
58.00
58.52
57.13
57.42
3,558,246
-0.59(-1.02%)
Aug 02, 2017
59.62
59.84
56.92
58.01
5,156,934
-1.51(-2.54%)
Aug 01, 2017
59.77
60.03
59.31
59.52
2,902,114
-0.21(-0.35%)
Jul 31, 2017
60.30
60.30
58.86
59.73
2,425,677
+0.02(+0.03%)
Jul 28, 2017
58.85
60.22
57.81
59.71
3,183,279
+0.86(+1.46%)
Jul 27, 2017
60.25
60.65
57.79
58.85
4,460,161
-0.87(-1.46%)
Jul 26, 2017
58.12
60.11
58.00
59.72
3,911,797
+1.84(+3.18%)
Jul 25, 2017
58.24
58.24
57.36
57.88
1,599,974
-0.06(-0.10%)
Jul 24, 2017
58.07
58.18
57.40
57.94
2,133,303
-0.13(-0.22%)
Jul 21, 2017
57.36
58.15
57.02
58.07
1,945,013
+0.71(+1.24%)
Jul 20, 2017
58.25
58.25
56.86
57.36
2,431,040
-0.59(-1.02%)
Jul 19, 2017
57.74
58.13
57.27
57.95
2,750,629
+0.32(+0.56%)
Jul 18, 2017
56.53
57.74
56.41
57.63
2,527,192
+0.78(+1.37%)
Jul 17, 2017
57.27
57.48
56.25
56.85
2,224,542
-0.64(-1.11%)
Jul 14, 2017
56.49
57.85
56.26
57.49
3,448,553
+1.32(+2.35%)
Jul 13, 2017
56.20
56.30
55.66
56.17
2,228,647
+0.19(+0.34%)
Jul 12, 2017
55.39
56.16
55.23
55.98
2,482,474
+1.14(+2.08%)
Jul 11, 2017
54.41
55.16
53.88
54.84
2,314,051
+0.54(+0.99%)
Jul 10, 2017
53.23
54.93
53.20
54.30
2,371,487
+1.23(+2.32%)
Jul 07, 2017
53.40
53.62
52.88
53.07
1,882,008
-0.06(-0.11%)
Jul 06, 2017
53.73
53.93
52.81
53.13
3,243,265
-1.07(-1.97%)
Jul 05, 2017
53.78
54.25
53.12
54.20
3,179,130
+0.33(+0.61%)
Jul 03, 2017
54.32
54.54
53.45
53.87
1,062,267
+0.01(+0.02%)
Jun 30, 2017
54.09
54.48
53.41
53.86
2,473,122
+0.01(+0.02%)
Jun 29, 2017
54.47
54.84
52.67
53.85
4,487,199
-1.00(-1.82%)
Jun 28, 2017
54.20
55.13
53.08
54.85
2,605,131
+0.71(+1.31%)
Jun 27, 2017
55.17
55.23
53.65
54.14
2,845,915
-0.83(-1.51%)
Jun 26, 2017
55.99
56.52
54.57
54.97
2,752,685
-0.66(-1.19%)
Jun 23, 2017
56.03
55.36
55.63
2,036,212
-0.14(-0.25%)
Jun 22, 2017
54.90
56.09
54.63
55.77
4,105,970
+0.72(+1.31%)
Jun 21, 2017
54.19
55.16
53.87
55.05
2,878,417
+0.98(+1.81%)
Jun 20, 2017
54.07
54.35
53.76
54.07
4,249,604
+0.15(+0.28%)
Jun 19, 2017
53.72
54.01
53.29
53.92
3,914,893
+0.98(+1.85%)
Jun 16, 2017
52.50
53.08
52.12
52.94
4,854,775
+0.30(+0.57%)
Jun 15, 2017
53.02
53.39
51.78
52.64
7,367,914
-1.12(-2.08%)
Jun 14, 2017
55.50
55.50
53.28
53.76
4,306,225
-1.30(-2.36%)
Jun 13, 2017
55.44
55.54
54.55
55.06
3,207,383
+0.20(+0.36%)
Jun 12, 2017
55.42
55.53
53.60
54.86
5,164,892
-0.97(-1.74%)
Jun 09, 2017
58.37
58.47
54.38
55.83
6,329,570
-2.19(-3.77%)
Jun 08, 2017
57.95
58.56
56.84
58.02
4,774,827
+0.64(+1.12%)
Jun 07, 2017
57.00
57.44
56.69
57.38
3,095,788
+0.53(+0.93%)
Jun 06, 2017
56.34
57.65
56.17
56.85
3,603,921
+0.20(+0.35%)
Jun 05, 2017
56.24
56.90
55.82
56.65
3,075,141
+0.50(+0.89%)
Jun 02, 2017
56.30
56.30
55.53
56.15
3,261,933
+0.01(+0.02%)
Jun 01, 2017
55.00
56.56
54.92
56.14
3,526,756
+1.49(+2.73%)
May 31, 2017
54.97
55.23
54.47
54.65
3,638,006
-0.52(-0.94%)
May 30, 2017
55.30
55.49
54.47
55.17
2,587,531
-0.15(-0.27%)
May 26, 2017
55.99
56.08
54.96
55.32
1,777,729
-0.39(-0.70%)
May 25, 2017
55.43
56.04
54.94
55.71
2,609,545
+0.77(+1.40%)
May 24, 2017
54.82
55.01
54.30
54.94
2,166,684
+0.26(+0.48%)
May 23, 2017
55.64
55.66
54.37
54.68
3,584,358
-0.69(-1.25%)
May 22, 2017
56.16
56.49
55.27
55.37
3,938,618
-0.78(-1.39%)
May 19, 2017
55.45
56.40
55.11
56.15
3,561,391
+0.68(+1.23%)
May 18, 2017
53.85
55.72
53.44
55.47
3,286,473
+0.58(+1.06%)
May 17, 2017
55.45
56.12
54.84
54.89
4,341,640
-1.54(-2.73%)
May 16, 2017
55.25
56.56
54.95
56.43
6,600,712
+1.27(+2.30%)
May 15, 2017
55.37
55.70
54.96
55.16
4,238,959
-0.17(-0.31%)
May 12, 2017
54.59
55.39
54.40
55.33
5,376,561
+1.18(+2.18%)
May 11, 2017
53.86
54.79
52.72
54.15
9,494,254
-1.98(-3.53%)
May 10, 2017
55.86
56.75
55.30
56.13
8,325,728
+0.80(+1.45%)
May 09, 2017
53.70
55.48
53.37
55.33
8,655,907
+2.36(+4.46%)
May 08, 2017
53.10
53.12
52.54
52.97
4,129,352
+0.29(+0.55%)
May 05, 2017
52.31
52.72
51.73
52.68
3,034,957
+0.48(+0.92%)
May 04, 2017
52.22
52.27
51.48
52.20
2,970,815
-0.11(-0.21%)
May 03, 2017
53.19
53.19
51.87
52.31
2,130,311
-0.07(-0.13%)
May 02, 2017
52.12
53.11
52.08
52.38
4,814,183
+0.30(+0.58%)
May 01, 2017
50.45
52.50
50.45
52.08
5,937,234
+1.57(+3.11%)
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%)
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
.