Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
Thermo Fisher Scientific
(NY:
TMO
)
573.63
-3.74 (-0.65%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
123.75
124.46
122.16
122.63
2,659,463
-1.12(-0.91%)
Aug 28, 2015
124.75
125.11
122.90
123.76
1,858,667
-1.36(-1.09%)
Aug 27, 2015
123.96
125.30
122.83
125.12
2,207,693
+2.59(+2.12%)
Aug 26, 2015
119.88
122.72
118.57
122.53
3,142,750
+5.10(+4.34%)
Aug 25, 2015
121.81
122.15
117.31
117.43
2,927,430
-1.58(-1.33%)
Aug 24, 2015
118.26
123.37
115.40
119.01
4,067,552
-6.15(-4.92%)
Aug 21, 2015
128.15
129.16
125.12
125.17
2,091,790
-4.28(-3.31%)
Aug 20, 2015
130.66
130.77
129.36
129.45
2,326,441
-1.36(-1.04%)
Aug 19, 2015
131.51
132.10
130.59
130.81
1,328,269
-1.56(-1.17%)
Aug 18, 2015
133.18
133.72
132.25
132.37
899,539
-0.97(-0.73%)
Aug 17, 2015
131.66
133.42
131.08
133.33
912,073
+1.26(+0.96%)
Aug 14, 2015
130.67
132.29
130.59
132.07
924,304
+1.27(+0.97%)
Aug 13, 2015
132.00
132.18
130.46
130.80
846,775
-0.97(-0.74%)
Aug 12, 2015
130.64
132.11
127.72
131.77
2,271,938
+0.13(+0.10%)
Aug 11, 2015
132.76
133.48
130.93
131.64
1,581,302
-2.54(-1.90%)
Aug 10, 2015
134.05
134.51
133.49
134.19
778,273
+1.13(+0.85%)
Aug 07, 2015
133.93
134.09
131.40
133.05
1,094,243
-0.88(-0.66%)
Aug 06, 2015
135.35
136.08
133.04
133.93
1,087,463
-1.73(-1.28%)
Aug 05, 2015
135.94
136.38
135.03
135.66
1,141,989
+0.90(+0.67%)
Aug 04, 2015
135.65
135.96
134.51
134.76
876,390
-0.66(-0.48%)
Aug 03, 2015
136.45
136.73
134.67
135.42
1,480,276
-1.07(-0.78%)
Jul 31, 2015
136.09
137.19
135.85
136.48
1,216,519
+0.40(+0.29%)
Jul 30, 2015
135.90
136.55
134.47
136.08
968,496
-0.49(-0.36%)
Jul 29, 2015
135.29
136.71
135.29
136.57
1,124,105
+0.95(+0.70%)
Jul 28, 2015
135.70
136.08
134.45
135.62
1,284,927
+1.59(+1.19%)
Jul 27, 2015
134.48
134.59
133.31
134.03
1,419,265
-0.90(-0.67%)
Jul 24, 2015
136.59
137.65
134.59
134.93
1,375,508
-2.60(-1.89%)
Jul 23, 2015
137.43
137.86
136.50
137.53
2,075,354
+0.53(+0.39%)
Jul 22, 2015
137.16
138.17
13.69
137.00
3,488,417
+3.51(+2.63%)
Jul 21, 2015
133.36
134.05
132.75
133.49
1,905,990
+0.29(+0.22%)
Jul 20, 2015
132.85
133.51
132.46
133.20
1,078,972
+0.41(+0.31%)
Jul 17, 2015
133.28
133.79
132.10
132.79
1,510,612
-0.89(-0.67%)
Jul 16, 2015
132.82
133.77
132.75
133.68
1,394,158
+1.38(+1.04%)
Jul 15, 2015
134.35
134.47
131.81
132.30
2,415,558
-1.31(-0.98%)
Jul 14, 2015
131.78
134.03
131.24
133.61
2,824,786
+2.25(+1.71%)
Jul 13, 2015
128.50
131.45
127.89
131.36
1,771,206
+3.58(+2.80%)
Jul 10, 2015
126.91
128.14
125.88
127.78
2,211,601
+2.75(+2.20%)
Jul 09, 2015
126.79
127.16
124.98
125.03
1,268,327
-0.37(-0.30%)
Jul 08, 2015
127.10
127.69
125.31
125.40
1,549,368
-2.69(-2.10%)
Jul 07, 2015
128.00
128.15
125.90
128.09
1,506,672
+0.55(+0.43%)
Jul 06, 2015
126.91
128.05
126.85
127.54
1,498,132
-0.55(-0.43%)
Jul 02, 2015
128.28
128.09
128.09
128.09
1,117,603
+0.13(+0.10%)
Jul 01, 2015
127.82
128.03
127.00
127.96
1,186,937
+1.04(+0.82%)
Jun 30, 2015
127.98
128.39
126.57
126.93
1,341,401
+0.30(+0.24%)
Jun 29, 2015
128.06
129.29
126.48
126.62
1,903,745
-2.70(-2.09%)
Jun 26, 2015
129.94
131.19
129.09
129.32
2,252,803
+0.67(+0.52%)
Jun 25, 2015
127.37
129.09
126.61
128.66
2,038,120
+1.23(+0.97%)
Jun 24, 2015
126.33
128.60
126.07
127.42
2,045,563
+0.70(+0.56%)
Jun 23, 2015
127.15
127.83
126.17
126.72
855,240
-0.53(-0.41%)
Jun 22, 2015
127.61
128.05
127.14
127.25
1,155,653
+0.12(+0.09%)
Jun 19, 2015
126.71
127.45
126.85
127.13
1,992,062
+0.28(+0.22%)
Jun 18, 2015
126.18
127.60
126.18
126.85
2,085,328
+1.02(+0.81%)
Jun 17, 2015
126.18
126.48
124.62
125.83
1,351,575
-0.16(-0.12%)
Jun 16, 2015
126.83
127.47
125.47
125.99
1,461,912
-0.72(-0.57%)
Jun 15, 2015
126.07
126.87
125.40
126.71
2,321,993
-0.47(-0.37%)
Jun 12, 2015
127.03
127.67
126.41
127.18
1,762,357
-0.49(-0.38%)
Jun 11, 2015
127.55
127.91
127.44
127.67
779,859
+0.48(+0.38%)
Jun 10, 2015
125.64
127.48
125.64
127.19
1,213,532
+1.57(+1.25%)
Jun 09, 2015
125.05
126.05
124.52
125.62
2,054,500
+0.29(+0.23%)
Jun 08, 2015
126.28
126.56
125.23
125.33
1,808,747
-1.27(-1.00%)
Jun 05, 2015
126.09
126.91
125.48
126.59
940,952
+0.07(+0.05%)
Jun 04, 2015
126.07
126.84
125.95
126.53
1,281,588
-0.47(-0.37%)
Jun 03, 2015
127.08
127.10
126.21
127.00
1,163,900
+0.40(+0.32%)
Jun 02, 2015
126.14
127.04
125.39
126.59
867,619
+0.11(+0.09%)
Jun 01, 2015
126.86
126.96
125.56
126.49
1,237,608
-0.17(-0.13%)
May 29, 2015
127.25
127.25
126.28
126.65
1,694,068
-0.49(-0.38%)
May 28, 2015
127.70
127.88
126.56
127.14
950,554
-0.84(-0.66%)
May 27, 2015
127.51
128.13
126.95
127.98
1,403,131
+1.16(+0.92%)
May 26, 2015
128.29
128.57
126.82
126.82
1,594,076
-2.30(-1.78%)
May 22, 2015
129.82
129.12
129.12
129.12
1,352,046
-0.67(-0.52%)
May 21, 2015
129.16
130.41
128.81
129.79
2,383,480
+0.80(+0.62%)
May 20, 2015
127.59
129.91
127.55
128.99
1,902,207
+1.44(+1.13%)
May 19, 2015
126.90
128.22
126.62
127.55
1,261,168
+0.57(+0.45%)
May 18, 2015
127.26
127.48
126.76
126.99
1,279,414
-0.19(-0.15%)
May 15, 2015
128.11
128.12
126.71
127.17
1,553,626
-0.92(-0.72%)
May 14, 2015
127.62
128.31
126.78
128.09
1,335,097
+1.22(+0.96%)
May 13, 2015
126.39
127.19
126.09
126.87
2,133,689
+0.23(+0.18%)
May 12, 2015
127.02
127.25
125.17
126.63
1,499,584
-0.25(-0.20%)
May 11, 2015
126.71
127.26
126.52
126.89
985,111
-0.11(-0.08%)
May 08, 2015
126.00
127.23
126.00
127.00
2,171,848
+2.18(+1.74%)
May 07, 2015
124.88
125.55
124.26
124.82
2,368,153
+0.09(+0.07%)
May 06, 2015
124.27
124.79
123.47
124.73
1,887,281
+0.99(+0.80%)
May 05, 2015
123.25
124.59
123.25
123.74
1,379,965
-1.10(-0.88%)
May 04, 2015
125.30
126.02
124.80
124.85
1,207,298
+0.12(+0.09%)
May 01, 2015
123.59
124.81
123.28
124.73
2,347,326
+1.94(+1.58%)
Apr 30, 2015
123.79
124.43
122.37
122.79
2,012,903
-1.42(-1.14%)
Apr 29, 2015
124.44
125.11
123.63
124.21
1,680,543
-0.49(-0.39%)
Apr 28, 2015
124.86
125.05
123.44
124.70
2,503,845
+0.35(+0.28%)
Apr 27, 2015
127.70
127.70
124.08
124.35
2,993,831
-2.69(-2.11%)
Apr 24, 2015
127.11
127.67
126.38
127.03
1,569,634
+0.46(+0.36%)
Apr 23, 2015
127.29
127.31
125.72
126.58
2,307,289
-1.11(-0.87%)
Apr 22, 2015
126.21
129.56
125.83
127.69
3,562,725
-3.66(-2.79%)
Apr 21, 2015
131.20
132.07
130.49
131.35
1,799,471
+0.40(+0.31%)
Apr 20, 2015
130.17
131.45
130.11
130.95
1,411,723
+1.88(+1.46%)
Apr 17, 2015
128.78
129.25
127.86
129.07
2,088,221
-0.38(-0.29%)
Apr 16, 2015
130.20
130.46
129.27
129.45
1,583,780
-1.10(-0.85%)
Apr 15, 2015
130.10
130.90
129.93
130.55
966,226
+0.92(+0.71%)
Apr 14, 2015
129.67
130.11
129.05
129.63
1,098,777
-0.04(-0.03%)
Apr 13, 2015
130.23
131.16
129.67
129.67
829,642
-0.99(-0.76%)
Apr 10, 2015
130.37
131.36
129.87
130.66
839,300
+0.16(+0.12%)
Apr 09, 2015
129.86
130.81
129.39
130.50
768,233
+0.73(+0.56%)
Apr 08, 2015
129.95
131.08
129.08
129.77
1,298,435
-0.19(-0.15%)
Apr 07, 2015
130.88
131.90
129.97
129.97
967,779
-0.47(-0.36%)
Apr 06, 2015
129.42
131.07
129.23
130.43
1,003,257
+0.38(+0.29%)
Apr 02, 2015
129.22
130.05
130.05
130.05
860,867
+1.08(+0.84%)
Apr 01, 2015
131.58
131.63
128.28
128.97
1,843,776
-2.29(-1.74%)
Mar 31, 2015
131.46
133.11
131.10
131.25
1,465,329
-1.20(-0.91%)
Mar 30, 2015
131.50
132.68
131.25
132.46
1,337,136
+1.84(+1.41%)
Mar 27, 2015
130.18
131.43
130.12
130.62
1,130,679
+0.61(+0.47%)
Mar 26, 2015
129.62
130.89
129.17
130.01
1,229,054
-0.63(-0.48%)
Mar 25, 2015
132.53
133.78
130.54
130.64
1,847,929
-1.90(-1.43%)
Mar 24, 2015
134.22
135.84
132.47
132.53
5,244,794
-2.17(-1.61%)
Mar 23, 2015
133.23
135.32
132.51
134.70
1,873,340
+1.21(+0.91%)
Mar 20, 2015
132.76
133.74
131.75
133.49
2,729,005
+1.83(+1.39%)
Mar 19, 2015
130.71
131.91
130.70
131.67
1,677,282
+0.85(+0.65%)
Mar 18, 2015
129.12
131.53
128.10
130.82
1,951,771
+1.50(+1.16%)
Mar 17, 2015
129.51
129.77
127.42
129.31
1,580,293
-0.61(-0.47%)
Mar 16, 2015
126.42
129.95
126.42
129.92
2,367,631
+5.42(+4.36%)
Mar 13, 2015
125.45
126.56
123.70
124.49
1,237,993
-1.15(-0.92%)
Mar 12, 2015
125.56
126.33
125.05
125.65
1,281,169
+0.79(+0.63%)
Mar 11, 2015
124.43
125.44
124.18
124.86
1,181,227
+0.89(+0.72%)
Mar 10, 2015
124.38
125.37
123.14
123.97
1,777,620
-1.04(-0.84%)
Mar 09, 2015
125.49
125.56
124.59
125.01
1,016,961
-0.40(-0.32%)
Mar 06, 2015
127.60
127.70
125.15
125.41
2,021,636
-2.88(-2.24%)
Mar 05, 2015
127.18
128.40
126.47
128.29
1,582,808
+2.51(+1.99%)
Mar 04, 2015
126.53
126.60
126.60
125.78
1,429,980
-0.82(-0.65%)
Mar 03, 2015
127.24
127.61
125.85
126.60
1,494,539
-1.58(-1.23%)
Mar 02, 2015
126.87
128.40
126.52
128.18
1,378,736
+1.32(+1.04%)
Feb 27, 2015
126.68
127.34
126.65
126.87
1,096,858
-0.14(-0.11%)
Feb 26, 2015
127.61
127.99
126.67
127.00
1,596,912
-0.91(-0.71%)
Feb 25, 2015
128.67
128.82
127.63
127.91
1,317,611
-0.76(-0.59%)
Feb 24, 2015
127.67
128.78
127.13
128.67
1,419,905
+0.85(+0.66%)
Feb 23, 2015
127.84
128.17
127.31
127.82
2,137,755
-0.19(-0.15%)
Feb 20, 2015
124.34
128.06
124.08
128.01
2,224,371
+3.30(+2.65%)
Feb 19, 2015
124.63
125.02
124.03
124.71
1,297,533
-0.20(-0.16%)
Feb 18, 2015
124.91
125.75
123.79
124.91
1,397,132
-0.03(-0.02%)
Feb 17, 2015
123.96
125.08
123.15
124.94
1,416,082
+0.41(+0.33%)
Feb 13, 2015
123.75
124.53
124.53
124.53
1,581,732
+0.76(+0.62%)
Feb 12, 2015
123.70
124.02
122.57
123.77
1,404,599
+1.38(+1.12%)
Feb 11, 2015
122.25
123.15
121.85
122.40
1,346,102
+0.38(+0.31%)
Feb 10, 2015
121.09
122.14
120.65
122.02
1,262,696
+1.59(+1.32%)
Feb 09, 2015
120.87
121.74
119.97
120.42
1,382,940
-1.37(-1.12%)
Feb 06, 2015
123.94
124.17
121.32
121.79
1,612,306
-2.19(-1.76%)
Feb 05, 2015
123.70
124.42
122.83
123.98
1,509,143
+0.67(+0.55%)
Feb 04, 2015
123.79
124.94
122.99
123.30
1,568,911
-0.96(-0.77%)
Feb 03, 2015
123.38
124.40
122.36
124.26
1,841,373
+1.41(+1.14%)
Feb 02, 2015
122.47
122.88
120.23
122.86
1,880,954
+0.66(+0.54%)
Jan 30, 2015
123.75
124.54
122.00
122.19
3,599,881
-2.68(-2.15%)
Jan 29, 2015
120.39
125.63
118.61
124.88
5,024,118
+3.53(+2.91%)
Jan 28, 2015
122.67
122.84
121.01
121.34
2,461,117
-0.53(-0.43%)
Jan 27, 2015
121.17
122.82
121.13
121.87
1,941,078
-0.74(-0.61%)
Jan 26, 2015
121.56
122.74
120.30
122.61
2,083,034
+0.75(+0.62%)
Jan 23, 2015
123.71
124.01
121.75
121.86
2,043,089
-2.08(-1.68%)
Jan 22, 2015
123.30
124.50
122.36
123.94
3,026,766
+1.60(+1.31%)
Jan 21, 2015
122.01
123.31
121.86
122.34
1,310,220
+0.12(+0.10%)
Jan 20, 2015
122.96
123.45
121.10
122.22
2,326,120
-0.05(-0.04%)
Jan 16, 2015
120.73
122.48
120.32
122.27
2,084,344
+1.13(+0.93%)
Jan 15, 2015
123.16
123.50
121.12
121.14
2,704,859
-2.02(-1.64%)
Jan 14, 2015
123.89
124.30
122.07
123.16
2,921,985
-2.09(-1.67%)
Jan 13, 2015
126.44
127.17
124.05
125.25
2,144,654
-0.16(-0.12%)
Jan 12, 2015
126.97
127.47
125.21
125.40
1,855,130
-1.22(-0.96%)
Jan 09, 2015
127.61
127.96
126.21
126.62
1,959,691
-0.51(-0.40%)
Jan 08, 2015
126.34
127.90
126.34
127.13
2,586,711
+1.31(+1.04%)
Jan 07, 2015
123.51
125.86
122.90
125.82
2,150,175
+3.66(+3.00%)
Jan 06, 2015
123.31
125.10
121.54
122.16
2,588,561
-1.15(-0.93%)
Jan 05, 2015
124.24
126.03
123.11
123.31
2,494,957
-1.72(-1.37%)
Jan 02, 2015
123.25
125.39
123.12
125.03
2,094,198
+2.76(+2.26%)
Dec 31, 2014
124.16
122.27
122.27
122.27
1,071,737
-1.29(-1.04%)
Dec 30, 2014
123.67
124.19
123.46
123.56
647,391
-0.24(-0.20%)
Dec 29, 2014
124.10
124.43
122.98
123.80
851,302
-0.79(-0.63%)
Dec 26, 2014
123.95
125.17
123.76
124.59
649,975
+0.86(+0.69%)
Dec 24, 2014
123.93
123.73
123.73
123.73
681,940
+0.13(+0.10%)
Dec 23, 2014
126.24
126.36
123.58
123.61
1,373,397
-2.22(-1.76%)
Dec 22, 2014
125.54
126.28
124.69
125.82
1,190,084
+0.47(+0.37%)
Dec 19, 2014
124.09
126.17
124.01
125.35
3,198,111
+0.91(+0.73%)
Dec 18, 2014
122.83
124.47
122.18
124.45
1,776,861
+2.68(+2.20%)
Dec 17, 2014
119.35
121.86
118.23
121.76
1,929,660
+3.14(+2.65%)
Dec 16, 2014
120.44
122.36
118.57
118.62
1,575,248
-2.13(-1.76%)
Dec 15, 2014
122.40
123.10
119.93
120.75
1,679,625
-1.23(-1.01%)
Dec 12, 2014
122.82
123.70
121.96
121.98
1,136,219
-1.69(-1.36%)
Dec 11, 2014
124.27
125.83
123.38
123.67
1,422,999
-0.45(-0.36%)
Dec 10, 2014
124.98
125.79
123.98
124.11
1,833,427
-0.94(-0.75%)
Dec 09, 2014
123.90
125.12
122.86
125.05
1,136,637
-0.20(-0.16%)
Dec 08, 2014
124.86
125.78
124.48
125.25
1,418,028
-0.05(-0.04%)
Dec 05, 2014
125.09
125.71
124.80
125.29
1,141,927
+0.15(+0.12%)
Dec 04, 2014
125.50
125.96
124.53
125.15
1,127,379
-0.52(-0.41%)
Dec 03, 2014
125.45
126.10
125.22
125.66
1,208,793
+0.12(+0.09%)
Dec 02, 2014
124.95
125.75
123.55
125.55
1,358,224
+0.82(+0.66%)
Dec 01, 2014
126.07
126.07
124.70
124.73
1,479,801
-1.30(-1.03%)
Nov 28, 2014
125.46
126.49
125.46
126.02
846,951
+0.61(+0.49%)
Nov 26, 2014
124.67
125.41
125.41
125.41
1,308,551
+0.76(+0.61%)
Nov 25, 2014
124.53
126.41
124.01
124.65
1,903,775
+0.46(+0.37%)
Nov 24, 2014
122.70
124.64
122.70
124.19
2,206,680
+0.85(+0.69%)
Nov 21, 2014
122.19
123.83
122.19
123.34
2,562,259
+1.91(+1.57%)
Nov 20, 2014
120.58
123.14
119.92
121.43
2,604,336
-0.09(-0.07%)
Nov 19, 2014
117.79
122.16
116.87
121.52
4,400,813
+4.06(+3.46%)
Nov 18, 2014
115.44
117.83
115.32
117.46
2,181,378
+2.02(+1.75%)
Nov 17, 2014
115.27
115.75
114.91
115.44
1,342,685
-0.31(-0.27%)
Nov 14, 2014
114.95
115.86
114.86
115.75
1,561,787
+0.50(+0.43%)
Nov 13, 2014
115.67
115.85
114.88
115.25
1,238,886
-0.26(-0.23%)
Nov 12, 2014
114.94
115.70
114.66
115.52
1,521,855
+0.20(+0.18%)
Nov 11, 2014
113.74
115.64
113.39
115.31
1,998,444
+1.41(+1.24%)
Nov 10, 2014
113.48
114.25
112.69
113.90
1,280,007
+0.24(+0.21%)
Nov 07, 2014
115.86
115.86
113.20
113.66
2,186,797
-2.25(-1.94%)
Nov 06, 2014
115.81
116.14
115.37
115.91
1,293,591
+0.35(+0.30%)
Nov 05, 2014
115.99
116.17
114.94
115.56
2,609,194
+0.22(+0.20%)
Nov 04, 2014
115.49
115.76
114.64
115.33
1,507,102
-0.08(-0.07%)
Nov 03, 2014
113.87
116.05
113.87
115.41
1,932,738
+0.81(+0.71%)
Oct 31, 2014
115.42
115.58
114.10
114.60
2,263,685
+0.95(+0.84%)
Oct 30, 2014
112.97
113.93
112.70
113.64
1,882,974
+0.49(+0.43%)
Oct 29, 2014
115.46
115.60
112.23
113.16
3,278,335
-2.19(-1.90%)
Oct 28, 2014
115.43
115.75
114.86
115.35
1,909,364
+0.33(+0.29%)
Oct 27, 2014
114.85
115.15
114.16
115.02
1,641,944
+0.10(+0.09%)
Oct 24, 2014
113.25
115.50
113.12
114.92
1,913,409
+1.63(+1.44%)
Oct 23, 2014
112.67
114.40
112.11
113.29
2,669,607
+2.34(+2.11%)
Oct 22, 2014
111.52
112.28
109.77
110.95
6,767,400
-4.28(-3.71%)
Oct 21, 2014
112.12
115.26
112.12
115.23
2,502,425
+3.79(+3.40%)
Oct 20, 2014
109.09
111.50
108.85
111.44
1,920,463
+1.92(+1.75%)
Oct 17, 2014
107.83
110.31
107.47
109.52
2,415,186
+2.60(+2.43%)
Oct 16, 2014
105.85
108.82
105.81
106.92
4,444,674
-1.41(-1.31%)
Oct 15, 2014
107.51
108.91
104.62
108.33
3,263,304
-0.62(-0.57%)
Oct 14, 2014
109.72
110.58
108.33
108.96
3,189,819
-0.69(-0.63%)
Oct 13, 2014
113.41
113.53
109.41
109.65
3,130,610
-3.88(-3.42%)
Oct 10, 2014
115.00
116.05
113.48
113.53
2,113,180
-1.32(-1.15%)
Oct 09, 2014
118.57
118.57
114.73
114.84
1,797,273
-3.71(-3.13%)
Oct 08, 2014
115.41
118.63
115.00
118.56
1,686,294
+3.32(+2.88%)
Oct 07, 2014
117.29
117.45
115.20
115.23
1,573,567
-2.35(-2.00%)
Oct 06, 2014
118.95
119.22
116.48
117.58
1,007,871
-0.74(-0.63%)
Oct 03, 2014
116.44
118.46
116.44
118.32
1,707,680
+2.17(+1.87%)
Oct 02, 2014
116.55
117.31
115.18
116.15
1,923,725
-0.40(-0.34%)
Oct 01, 2014
119.21
119.21
116.26
116.55
2,545,427
-2.08(-1.75%)
Sep 30, 2014
119.26
119.81
118.42
118.63
1,715,548
-0.29(-0.25%)
Sep 29, 2014
117.45
119.15
117.34
118.92
1,183,407
+0.62(+0.53%)
Sep 26, 2014
117.88
118.30
117.21
118.30
1,030,659
+0.36(+0.31%)
Sep 25, 2014
119.91
120.58
117.92
117.93
1,885,151
-2.46(-2.04%)
Sep 24, 2014
117.94
120.58
117.75
120.39
2,080,011
+2.29(+1.94%)
Sep 23, 2014
118.30
118.80
117.75
118.10
1,234,838
-0.63(-0.53%)
Sep 22, 2014
120.12
120.12
118.34
118.73
1,001,777
-1.39(-1.16%)
Sep 19, 2014
121.65
121.90
119.93
120.13
1,246,986
-0.87(-0.72%)
Sep 18, 2014
120.68
121.43
120.51
121.00
806,363
+0.52(+0.43%)
Sep 17, 2014
119.55
120.96
119.38
120.48
1,503,926
+0.96(+0.81%)
Sep 16, 2014
119.00
119.74
118.40
119.51
1,372,038
+0.26(+0.22%)
Sep 15, 2014
119.94
120.15
118.61
119.25
1,329,585
-0.92(-0.76%)
Sep 12, 2014
120.24
120.34
119.46
120.17
1,746,617
-0.02(-0.02%)
Sep 11, 2014
120.13
120.54
119.36
120.19
1,456,993
-0.16(-0.13%)
Sep 10, 2014
121.21
121.37
120.20
120.34
1,374,678
-0.38(-0.31%)
Sep 09, 2014
121.48
121.65
120.51
120.72
1,436,736
-0.95(-0.78%)
Sep 08, 2014
121.70
121.94
120.79
121.67
1,697,426
+0.34(+0.28%)
Sep 05, 2014
120.54
121.36
120.15
121.33
1,428,544
+0.73(+0.61%)
Sep 04, 2014
120.70
121.93
120.37
120.61
1,537,285
+0.13(+0.11%)
Sep 03, 2014
119.58
121.08
119.57
120.48
1,658,569
+1.00(+0.84%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit