Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UnitedHealth Group
(NY:
UNH
)
497.12
-0.18 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
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 31, 2015
105.08
107.04
105.08
105.89
4,119,269
+0.73(+0.70%)
Jul 30, 2015
105.66
106.34
104.28
105.16
4,279,151
-0.84(-0.79%)
Jul 29, 2015
106.26
106.51
105.21
105.99
4,499,219
+0.00(+0.00%)
Jul 28, 2015
103.57
106.04
103.36
105.99
5,980,990
+3.17(+3.09%)
Jul 27, 2015
102.82
103.00
101.75
102.82
4,301,586
-0.05(-0.05%)
Jul 24, 2015
103.90
104.42
102.56
102.87
4,403,122
-1.21(-1.16%)
Jul 23, 2015
106.09
106.13
103.59
104.08
5,613,155
-1.12(-1.06%)
Jul 22, 2015
105.52
105.75
104.74
105.20
3,881,794
-0.22(-0.21%)
Jul 21, 2015
106.91
107.04
104.97
105.42
4,859,908
-1.56(-1.46%)
Jul 20, 2015
108.20
108.35
106.70
106.98
3,668,427
-1.05(-0.97%)
Jul 17, 2015
108.77
109.01
107.90
108.03
4,245,114
-0.94(-0.86%)
Jul 16, 2015
109.40
109.47
106.50
108.97
8,273,608
-0.81(-0.74%)
Jul 15, 2015
108.99
109.95
107.99
109.78
5,808,684
+0.75(+0.69%)
Jul 14, 2015
106.57
109.20
106.41
109.03
4,806,480
+2.22(+2.08%)
Jul 13, 2015
107.37
107.94
106.25
106.81
4,318,203
+0.26(+0.24%)
Jul 10, 2015
105.53
107.07
105.28
106.54
4,624,289
+2.45(+2.35%)
Jul 09, 2015
104.70
105.16
104.07
104.09
3,801,312
+0.49(+0.47%)
Jul 08, 2015
103.84
104.66
103.27
103.60
4,596,918
-1.67(-1.59%)
Jul 07, 2015
106.73
107.11
102.76
105.28
7,424,816
-1.27(-1.20%)
Jul 06, 2015
104.32
107.37
104.02
106.55
7,478,288
+0.31(+0.29%)
Jul 02, 2015
108.00
106.25
106.25
106.25
4,221,672
-1.37(-1.27%)
Jul 01, 2015
107.24
107.85
106.61
107.62
3,748,200
+1.20(+1.13%)
Jun 30, 2015
106.78
107.23
105.54
106.41
5,712,418
+0.71(+0.67%)
Jun 29, 2015
106.45
107.31
105.64
105.71
4,131,859
-1.80(-1.67%)
Jun 26, 2015
107.97
108.25
107.05
107.50
18,754,318
+0.80(+0.75%)
Jun 25, 2015
104.29
107.64
104.23
106.70
7,046,461
+2.76(+2.65%)
Jun 24, 2015
107.11
107.28
103.88
103.94
5,331,061
-3.11(-2.91%)
Jun 23, 2015
105.86
107.08
105.56
107.06
5,721,849
+2.17(+2.07%)
Jun 22, 2015
106.09
106.61
104.62
104.89
5,083,559
-0.07(-0.07%)
Jun 19, 2015
105.23
105.44
104.58
104.96
4,790,744
-0.49(-0.46%)
Jun 18, 2015
105.01
105.87
104.60
105.44
3,987,813
+1.00(+0.96%)
Jun 17, 2015
106.33
106.59
103.94
104.44
5,509,854
-1.58(-1.49%)
Jun 16, 2015
103.92
106.57
103.80
106.02
8,288,293
+2.24(+2.16%)
Jun 15, 2015
101.90
105.44
101.18
103.78
7,806,909
+1.16(+1.13%)
Jun 12, 2015
103.66
103.80
102.49
102.62
3,527,275
-1.46(-1.40%)
Jun 11, 2015
103.28
104.62
103.12
104.08
4,374,502
+1.11(+1.08%)
Jun 10, 2015
101.65
103.25
101.39
102.97
4,612,719
+1.36(+1.33%)
Jun 09, 2015
101.56
101.95
100.57
101.61
3,508,497
+0.07(+0.07%)
Jun 08, 2015
101.08
102.20
101.03
101.54
3,766,301
+0.33(+0.33%)
Jun 05, 2015
101.04
101.40
100.20
101.21
3,136,765
-0.10(-0.10%)
Jun 04, 2015
102.42
102.46
100.78
101.32
3,799,742
-1.48(-1.44%)
Jun 03, 2015
102.49
103.35
102.02
102.79
3,958,326
+0.52(+0.51%)
Jun 02, 2015
103.78
103.95
101.98
102.27
4,858,007
-1.83(-1.76%)
Jun 01, 2015
104.70
104.71
103.14
104.11
4,463,025
-0.30(-0.29%)
May 29, 2015
104.28
105.63
102.26
104.41
6,930,939
+0.51(+0.49%)
May 28, 2015
103.63
104.07
102.74
103.90
3,308,506
+0.15(+0.14%)
May 27, 2015
103.25
104.10
102.72
103.75
3,324,646
+1.05(+1.02%)
May 26, 2015
103.55
103.87
102.23
102.70
3,470,701
-1.17(-1.13%)
May 22, 2015
104.49
103.87
103.87
103.87
3,391,711
-0.76(-0.72%)
May 21, 2015
104.89
104.96
104.27
104.63
3,434,973
-0.68(-0.64%)
May 20, 2015
104.86
105.83
104.25
105.30
3,890,545
+0.60(+0.57%)
May 19, 2015
104.07
105.21
103.96
104.70
4,092,818
+0.65(+0.63%)
May 18, 2015
103.55
104.21
103.22
104.05
3,252,060
+0.41(+0.39%)
May 15, 2015
103.17
103.66
102.76
103.64
3,550,485
+0.69(+0.68%)
May 14, 2015
101.78
103.03
101.46
102.95
5,493,333
+2.32(+2.30%)
May 13, 2015
99.55
101.01
99.55
100.63
4,222,715
+1.06(+1.06%)
May 12, 2015
99.22
99.95
98.87
99.57
4,426,362
-0.11(-0.11%)
May 11, 2015
100.41
100.57
99.64
99.68
3,887,348
-0.79(-0.79%)
May 08, 2015
100.69
101.27
99.93
100.47
3,529,976
+0.80(+0.80%)
May 07, 2015
98.28
100.01
98.24
99.68
3,799,583
+1.10(+1.12%)
May 06, 2015
99.02
99.44
97.88
98.57
3,879,735
+0.10(+0.11%)
May 05, 2015
98.96
99.26
98.16
98.47
4,559,761
-1.03(-1.04%)
May 04, 2015
98.76
99.82
98.54
99.50
4,065,615
+1.18(+1.20%)
May 01, 2015
97.53
98.72
97.05
98.32
6,683,557
+1.56(+1.62%)
Apr 30, 2015
98.61
99.30
96.51
96.76
7,719,762
-1.92(-1.95%)
Apr 29, 2015
100.94
101.90
97.31
98.68
8,200,467
-3.46(-3.38%)
Apr 28, 2015
101.53
102.26
99.26
102.13
4,771,902
+1.17(+1.16%)
Apr 27, 2015
103.52
103.72
100.81
100.96
5,957,112
-2.13(-2.06%)
Apr 24, 2015
102.73
103.44
102.51
103.09
3,614,291
+0.37(+0.36%)
Apr 23, 2015
102.04
102.99
101.59
102.72
3,735,208
+0.39(+0.38%)
Apr 22, 2015
103.83
104.17
101.77
102.33
4,428,768
-1.28(-1.23%)
Apr 21, 2015
103.36
103.91
103.15
103.60
3,891,269
+0.61(+0.59%)
Apr 20, 2015
104.10
104.51
102.55
102.99
5,354,885
-0.11(-0.11%)
Apr 17, 2015
105.10
105.14
102.26
103.11
5,054,305
-2.51(-2.38%)
Apr 16, 2015
105.90
106.24
104.68
105.62
8,137,606
+3.72(+3.65%)
Apr 15, 2015
104.56
104.87
101.23
101.90
8,449,220
-2.26(-2.17%)
Apr 14, 2015
103.65
104.38
102.94
104.16
3,694,413
+0.48(+0.46%)
Apr 13, 2015
105.10
105.36
103.47
103.68
4,560,129
+0.32(+0.31%)
Apr 10, 2015
102.97
103.44
102.46
103.36
2,570,430
+0.39(+0.38%)
Apr 09, 2015
102.34
103.15
102.14
102.97
2,587,307
+0.31(+0.30%)
Apr 08, 2015
102.30
103.21
102.03
102.66
3,024,505
+0.73(+0.72%)
Apr 07, 2015
103.75
104.08
101.86
101.92
2,910,883
-0.30(-0.30%)
Apr 06, 2015
100.77
102.94
100.71
102.23
2,929,820
+0.30(+0.29%)
Apr 02, 2015
102.14
101.93
101.93
101.93
2,874,993
-0.08(-0.08%)
Apr 01, 2015
103.81
103.81
101.22
102.01
5,556,424
-0.73(-0.71%)
Mar 31, 2015
104.92
105.03
102.68
102.74
5,265,083
-2.35(-2.24%)
Mar 30, 2015
106.24
107.49
104.69
105.10
5,962,001
+2.60(+2.53%)
Mar 27, 2015
100.81
102.68
100.77
102.50
3,003,282
+1.53(+1.51%)
Mar 26, 2015
100.81
101.80
99.54
100.97
3,288,672
-0.25(-0.25%)
Mar 25, 2015
103.23
104.01
101.20
101.22
3,897,832
-1.37(-1.34%)
Mar 24, 2015
103.27
103.91
102.56
102.59
3,516,964
-0.80(-0.77%)
Mar 23, 2015
103.78
104.64
103.00
103.39
5,269,111
-0.09(-0.08%)
Mar 20, 2015
105.40
105.56
103.36
103.48
8,284,672
-1.41(-1.34%)
Mar 19, 2015
104.23
105.18
104.07
104.89
4,642,733
+0.70(+0.67%)
Mar 18, 2015
102.00
104.68
101.39
104.19
6,370,923
+2.05(+2.01%)
Mar 17, 2015
102.56
102.60
101.55
102.14
3,803,449
-0.80(-0.78%)
Mar 16, 2015
100.75
103.09
100.65
102.94
5,402,241
+2.84(+2.84%)
Mar 13, 2015
99.40
100.22
98.61
100.10
3,530,938
+0.32(+0.32%)
Mar 12, 2015
98.42
99.93
98.28
99.78
3,751,710
+1.88(+1.92%)
Mar 11, 2015
98.06
98.66
97.83
97.90
2,986,169
+0.55(+0.57%)
Mar 10, 2015
98.91
99.04
97.35
97.35
4,571,970
-2.11(-2.12%)
Mar 09, 2015
97.79
99.52
97.71
99.46
4,553,775
+1.75(+1.79%)
Mar 06, 2015
99.69
99.69
97.48
97.72
3,692,959
-1.65(-1.66%)
Mar 05, 2015
98.75
100.17
98.75
99.37
3,397,876
+0.84(+0.85%)
Mar 04, 2015
97.17
98.66
97.70
98.53
3,674,576
+0.83(+0.85%)
Mar 03, 2015
98.64
99.11
97.27
97.70
3,654,715
-1.33(-1.35%)
Mar 02, 2015
98.37
99.42
98.47
99.03
3,410,317
+0.67(+0.68%)
Feb 27, 2015
98.49
98.90
98.17
98.37
4,639,634
-0.03(-0.03%)
Feb 26, 2015
99.04
99.22
98.14
98.39
3,612,043
-0.34(-0.34%)
Feb 25, 2015
100.26
100.26
98.44
98.73
4,442,744
-1.19(-1.20%)
Feb 24, 2015
100.64
100.92
99.83
99.92
4,138,511
-0.84(-0.83%)
Feb 23, 2015
97.81
100.84
97.69
100.76
8,155,581
+3.27(+3.36%)
Feb 20, 2015
95.19
97.66
94.74
97.49
5,368,222
+2.24(+2.35%)
Feb 19, 2015
94.82
95.53
94.74
95.25
3,089,796
+0.23(+0.24%)
Feb 18, 2015
95.02
95.41
94.31
95.02
3,417,649
+0.01(+0.01%)
Feb 17, 2015
94.65
95.02
93.94
95.02
3,962,485
+0.28(+0.29%)
Feb 13, 2015
94.95
94.74
94.74
94.74
4,306,068
-0.35(-0.36%)
Feb 12, 2015
95.83
95.90
94.21
95.08
3,902,115
-0.01(-0.01%)
Feb 11, 2015
94.12
95.27
93.82
95.09
4,387,828
+0.76(+0.81%)
Feb 10, 2015
92.85
94.76
92.74
94.33
6,281,174
+2.15(+2.33%)
Feb 09, 2015
92.57
92.83
92.00
92.18
4,495,906
-0.96(-1.03%)
Feb 06, 2015
94.00
94.70
92.79
93.15
4,229,613
-1.06(-1.12%)
Feb 05, 2015
93.77
95.06
93.77
94.20
3,802,270
+0.78(+0.83%)
Feb 04, 2015
92.48
94.13
92.41
93.42
5,508,682
+0.10(+0.10%)
Feb 03, 2015
92.93
93.49
92.21
93.33
4,843,254
+0.45(+0.48%)
Feb 02, 2015
92.39
92.92
90.96
92.88
5,379,537
+0.90(+0.98%)
Jan 30, 2015
94.03
94.69
91.88
91.98
6,235,065
-2.72(-2.87%)
Jan 29, 2015
93.62
94.86
92.40
94.69
5,673,070
+0.81(+0.86%)
Jan 28, 2015
95.72
95.98
93.88
93.89
7,662,977
-1.34(-1.41%)
Jan 27, 2015
96.05
96.30
95.15
95.23
5,450,474
-1.39(-1.43%)
Jan 26, 2015
96.95
96.95
95.88
96.62
4,855,728
-0.34(-0.35%)
Jan 23, 2015
98.37
98.96
96.95
96.95
6,071,614
-1.60(-1.62%)
Jan 22, 2015
95.01
98.79
94.64
98.56
9,305,013
+3.92(+4.14%)
Jan 21, 2015
92.21
94.75
91.43
94.63
9,580,501
+3.20(+3.50%)
Jan 20, 2015
91.93
92.09
90.46
91.43
7,538,984
-0.13(-0.14%)
Jan 16, 2015
90.46
91.76
89.73
91.56
6,983,618
+1.13(+1.25%)
Jan 15, 2015
89.65
90.54
89.28
90.43
6,713,835
+0.98(+1.09%)
Jan 14, 2015
87.96
89.58
87.59
89.45
5,458,901
+0.23(+0.25%)
Jan 13, 2015
89.98
91.41
88.16
89.22
4,454,914
+0.45(+0.51%)
Jan 12, 2015
89.88
90.03
88.22
88.77
3,525,097
-1.01(-1.13%)
Jan 09, 2015
90.39
90.57
89.08
89.79
3,924,819
-0.85(-0.94%)
Jan 08, 2015
87.93
90.88
87.19
90.63
6,175,774
+4.13(+4.77%)
Jan 07, 2015
85.67
86.83
85.63
86.51
3,726,378
+0.87(+1.02%)
Jan 06, 2015
86.42
86.69
85.23
85.63
4,006,521
-0.17(-0.20%)
Jan 05, 2015
86.83
86.96
85.48
85.80
5,405,134
-1.44(-1.65%)
Jan 02, 2015
87.86
88.83
86.57
87.24
3,546,511
-0.27(-0.31%)
Dec 31, 2014
89.27
87.51
87.51
87.51
2,672,982
-1.52(-1.71%)
Dec 30, 2014
88.51
89.22
88.51
89.03
2,041,879
+0.45(+0.51%)
Dec 29, 2014
88.63
89.17
88.15
88.58
1,973,140
-0.19(-0.21%)
Dec 26, 2014
88.81
89.16
88.44
88.77
2,333,376
-0.11(-0.13%)
Dec 24, 2014
89.16
88.89
88.89
88.89
1,098,234
-0.15(-0.17%)
Dec 23, 2014
89.79
89.97
88.68
89.03
3,507,420
-0.16(-0.18%)
Dec 22, 2014
88.80
89.37
88.70
89.20
2,765,920
+0.48(+0.54%)
Dec 19, 2014
88.30
90.03
88.30
88.72
9,225,897
+0.22(+0.24%)
Dec 18, 2014
86.81
88.52
86.49
88.51
5,400,514
+2.68(+3.13%)
Dec 17, 2014
83.58
86.35
83.25
85.82
7,187,893
+2.85(+3.43%)
Dec 16, 2014
84.53
85.51
82.89
82.97
5,595,475
-2.09(-2.46%)
Dec 15, 2014
85.53
86.35
84.32
85.07
4,192,906
-0.42(-0.50%)
Dec 12, 2014
86.20
86.92
85.43
85.49
3,565,433
-0.84(-0.97%)
Dec 11, 2014
86.04
87.15
85.91
86.33
3,396,903
+0.55(+0.65%)
Dec 10, 2014
87.23
87.45
85.71
85.78
4,515,222
-1.67(-1.91%)
Dec 09, 2014
85.74
87.51
85.48
87.45
4,361,763
+0.95(+1.10%)
Dec 08, 2014
86.84
87.35
86.25
86.50
3,564,694
-0.35(-0.41%)
Dec 05, 2014
86.40
87.18
86.29
86.85
3,586,678
+0.57(+0.66%)
Dec 04, 2014
87.29
87.37
86.06
86.28
4,724,458
-0.98(-1.12%)
Dec 03, 2014
86.46
87.72
86.31
87.26
7,726,858
+1.16(+1.35%)
Dec 02, 2014
85.38
86.24
84.69
86.09
6,137,698
+0.66(+0.78%)
Dec 01, 2014
85.16
86.09
84.52
85.43
5,652,590
+0.37(+0.44%)
Nov 28, 2014
85.12
85.74
84.89
85.06
2,524,883
+0.45(+0.53%)
Nov 26, 2014
84.51
84.61
84.61
84.61
3,207,173
+0.18(+0.21%)
Nov 25, 2014
83.65
84.64
83.58
84.43
4,714,983
+0.86(+1.03%)
Nov 24, 2014
83.89
83.90
83.23
83.57
4,608,977
+0.16(+0.20%)
Nov 21, 2014
84.00
84.55
83.30
83.40
5,111,905
-0.12(-0.14%)
Nov 20, 2014
83.19
83.52
82.94
83.52
3,845,795
-0.01(-0.01%)
Nov 19, 2014
84.28
84.87
83.47
83.53
3,981,685
-1.15(-1.35%)
Nov 18, 2014
83.65
85.04
83.52
84.68
5,010,188
+1.48(+1.78%)
Nov 17, 2014
82.10
83.39
81.79
83.20
3,823,745
+1.17(+1.43%)
Nov 14, 2014
82.81
82.89
81.82
82.02
3,141,861
-0.68(-0.82%)
Nov 13, 2014
82.48
83.43
82.27
82.71
3,209,229
+0.19(+0.23%)
Nov 12, 2014
82.13
82.77
81.52
82.52
3,359,933
-0.01(-0.01%)
Nov 11, 2014
81.97
82.58
81.69
82.52
2,656,928
+0.81(+0.99%)
Nov 10, 2014
80.79
81.93
80.64
81.71
4,739,823
+0.98(+1.22%)
Nov 07, 2014
82.36
82.55
80.21
80.73
7,137,458
-2.24(-2.70%)
Nov 06, 2014
82.83
83.34
82.71
82.97
4,340,449
+0.35(+0.43%)
Nov 05, 2014
82.42
82.80
81.95
82.62
4,005,882
+0.71(+0.86%)
Nov 04, 2014
81.92
82.45
81.27
81.91
5,145,225
+0.10(+0.13%)
Nov 03, 2014
82.32
82.50
81.50
81.81
4,639,562
-0.13(-0.16%)
Oct 31, 2014
81.93
82.51
81.33
81.94
5,834,278
+0.97(+1.20%)
Oct 30, 2014
79.82
81.20
79.77
80.96
3,288,891
+0.79(+0.99%)
Oct 29, 2014
80.12
80.79
79.93
80.17
5,021,644
+0.28(+0.35%)
Oct 28, 2014
78.52
80.01
77.93
79.89
5,508,990
+0.44(+0.55%)
Oct 27, 2014
78.85
79.58
79.03
79.45
4,578,946
+0.42(+0.53%)
Oct 24, 2014
78.19
79.08
78.13
79.03
3,452,342
+0.85(+1.08%)
Oct 23, 2014
78.43
78.72
77.98
78.19
3,663,195
+0.77(+0.99%)
Oct 22, 2014
78.86
78.86
77.37
77.42
4,974,734
-1.02(-1.30%)
Oct 21, 2014
76.89
78.55
76.63
78.44
6,820,564
+2.08(+2.72%)
Oct 20, 2014
76.10
76.62
75.89
76.36
5,676,978
+0.31(+0.41%)
Oct 17, 2014
74.90
76.59
74.81
76.05
9,894,187
+2.41(+3.27%)
Oct 16, 2014
73.10
74.77
72.53
73.64
11,865,589
+2.79(+3.93%)
Oct 15, 2014
70.86
71.56
69.61
70.86
9,634,461
-0.57(-0.80%)
Oct 14, 2014
72.74
72.93
71.19
71.42
6,875,539
-0.97(-1.35%)
Oct 13, 2014
73.49
74.12
72.24
72.40
4,264,724
-1.24(-1.69%)
Oct 10, 2014
73.38
74.87
73.35
73.64
4,680,887
+0.39(+0.53%)
Oct 09, 2014
74.47
74.64
72.99
73.25
5,140,030
-1.45(-1.94%)
Oct 08, 2014
72.69
74.89
72.43
74.70
5,555,526
+2.10(+2.89%)
Oct 07, 2014
73.22
73.42
72.38
72.61
3,962,127
-0.78(-1.06%)
Oct 06, 2014
74.73
74.98
73.26
73.38
3,010,250
-0.80(-1.08%)
Oct 03, 2014
73.62
74.41
73.37
74.18
3,603,945
+0.97(+1.32%)
Oct 02, 2014
73.18
73.54
72.21
73.22
3,533,114
+0.02(+0.02%)
Oct 01, 2014
74.17
74.39
72.97
73.20
4,800,767
-1.18(-1.59%)
Sep 30, 2014
74.75
75.10
74.27
74.38
3,296,822
-0.22(-0.30%)
Sep 29, 2014
73.81
74.99
73.81
74.61
3,611,705
-0.08(-0.10%)
Sep 26, 2014
74.38
75.00
74.09
74.68
2,621,133
+0.36(+0.49%)
Sep 25, 2014
75.71
75.89
74.19
74.32
4,240,539
-1.75(-2.30%)
Sep 24, 2014
74.70
76.29
74.68
76.07
3,086,088
+1.40(+1.87%)
Sep 23, 2014
75.31
75.62
74.50
74.68
3,061,469
-1.02(-1.34%)
Sep 22, 2014
75.72
76.27
75.44
75.69
2,707,984
-0.03(-0.03%)
Sep 19, 2014
76.33
76.51
75.58
75.72
7,521,111
+0.15(+0.19%)
Sep 18, 2014
75.39
75.87
75.19
75.57
2,996,239
+0.55(+0.74%)
Sep 17, 2014
74.99
75.51
74.58
75.02
3,829,634
-0.15(-0.20%)
Sep 16, 2014
74.17
75.35
74.04
75.17
3,448,274
+0.97(+1.31%)
Sep 15, 2014
74.43
74.81
74.02
74.19
2,831,413
-0.13(-0.17%)
Sep 12, 2014
75.24
75.24
74.05
74.32
2,994,409
-0.78(-1.03%)
Sep 11, 2014
74.82
75.13
74.34
75.10
3,519,661
-0.15(-0.19%)
Sep 10, 2014
76.27
76.32
74.76
75.25
3,891,213
-0.81(-1.06%)
Sep 09, 2014
75.57
76.30
75.13
76.05
5,139,958
+0.56(+0.74%)
Sep 08, 2014
75.31
75.57
75.07
75.49
2,676,187
+0.14(+0.18%)
Sep 05, 2014
74.67
75.40
74.49
75.36
4,510,522
+0.59(+0.79%)
Sep 04, 2014
74.51
75.96
74.46
74.76
4,250,491
+0.23(+0.31%)
Sep 03, 2014
74.52
75.01
74.21
74.53
3,288,884
+0.34(+0.46%)
Sep 02, 2014
74.82
74.90
73.65
74.19
4,338,899
-0.25(-0.33%)
Aug 29, 2014
74.50
74.44
74.44
74.44
3,839,844
+0.29(+0.39%)
Aug 28, 2014
73.85
74.71
73.44
74.15
3,201,978
-0.03(-0.05%)
Aug 27, 2014
73.15
74.69
72.96
74.18
6,758,848
+1.08(+1.48%)
Aug 26, 2014
72.52
73.29
72.26
73.10
2,642,415
+0.76(+1.04%)
Aug 25, 2014
72.47
72.77
72.14
72.34
2,315,087
+0.40(+0.55%)
Aug 22, 2014
71.79
72.14
71.71
71.95
2,433,123
+0.01(+0.01%)
Aug 21, 2014
71.80
72.22
71.78
71.94
3,084,134
+0.29(+0.41%)
Aug 20, 2014
71.23
71.92
71.13
71.65
3,003,898
-0.03(-0.05%)
Aug 19, 2014
70.84
71.93
70.47
71.68
4,133,070
+0.97(+1.37%)
Aug 18, 2014
70.22
70.83
69.86
70.71
3,255,579
+0.75(+1.07%)
Aug 15, 2014
70.60
70.66
69.43
69.96
2,844,479
-0.30(-0.43%)
Aug 14, 2014
70.17
70.48
68.84
70.26
2,609,691
+0.27(+0.38%)
Aug 13, 2014
69.23
70.11
69.03
70.00
3,551,484
+1.11(+1.61%)
Aug 12, 2014
68.37
69.04
68.30
68.89
3,733,470
+0.30(+0.44%)
Aug 11, 2014
69.04
69.26
68.49
68.59
4,029,105
-0.21(-0.31%)
Aug 08, 2014
68.19
68.86
67.62
68.80
4,324,146
+0.74(+1.08%)
Aug 07, 2014
69.56
69.57
67.98
68.07
6,370,970
-1.92(-2.75%)
Aug 06, 2014
69.52
70.52
69.34
69.99
3,855,928
+0.44(+0.63%)
Aug 05, 2014
70.27
70.87
69.19
69.55
5,356,031
-1.10(-1.56%)
Aug 04, 2014
70.07
70.87
69.71
70.65
3,685,148
+0.67(+0.96%)
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
.