U.S. Markets close in 3 hrs, 49 mins
| Symbol | Value | Change | Percentage Change |
|---|---|---|---|
| DJIA | 10,280.75 | -29.17 | -0.28% |
| NASDAQ | 2,124.91 | -13.53 | -0.63% |
| S&P 500 | 1,088.24 | -3.25 | -0.30% |
Experience real-time quotes &
news with the most powerful
iPhone application for investors.
Get the FREE DailyFinance iPhone application
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/30/09 | 2892753 | 167.6700 | 154.1200 | 167.6700 | 157.7900 |
| 11/02/09 | 1490294 | 163.5890 | 157.2900 | 157.5100 | 162.5800 |
| 11/03/09 | 1774693 | 166.7700 | 159.3000 | 162.2900 | 164.5000 |
| 11/04/09 | 899954 | 167.9500 | 162.7700 | 166.0000 | 165.5200 |
| 11/05/09 | 7960717 | 170.5000 | 166.6700 | 167.6800 | 168.0100 |
| 11/06/09 | 1499985 | 172.0000 | 167.2500 | 167.4900 | 172.0000 |
| 11/09/09 | 3168849 | 176.5000 | 172.1000 | 175.2000 | 173.7300 |
| 11/10/09 | 9213693 | 209.1900 | 173.7300 | 194.9200 | 204.2200 |
| 11/11/09 | 3883472 | 202.5800 | 195.2500 | 201.7400 | 196.8000 |
| 11/12/09 | 1982753 | 202.7700 | 196.3000 | 197.6400 | 197.1500 |
| 11/13/09 | 2027051 | 201.9600 | 195.0900 | 198.0000 | 201.9300 |
| 11/16/09 | 1802783 | 208.9900 | 201.4100 | 203.5400 | 206.1400 |
| 11/17/09 | 1511470 | 209.9600 | 203.2100 | 205.2500 | 209.2900 |
| 11/18/09 | 1308428 | 210.4000 | 207.0000 | 208.4500 | 209.6800 |
| 11/19/09 | 1587771 | 208.3299 | 202.2100 | 207.5200 | 207.6400 |
| 11/20/09 | 1392728 | 209.8000 | 204.3700 | 205.6200 | 208.7500 |
| 11/23/09 | 2044255 | 214.4700 | 210.0000 | 211.4600 | 211.8900 |
| 11/24/09 | 805749 | 213.0000 | 209.3800 | 212.9500 | 210.8800 |
| 11/25/09 | 659212 | 213.0000 | 209.2715 | 211.9600 | 212.9000 |
| 11/27/09 | 488335 | 211.0000 | 205.4100 | 207.9900 | 208.2100 |
Splits |
|||
| — | — | — | — |
Dividends |
|||
| — | — | — | — |
| Date | Volume | High | Low | Open | Close |
|---|---|---|---|---|---|
| 10/30/09 | 2892753 | 167.6700 | 154.1200 | 167.6700 | 157.7900 |
| 11/02/09 | 1490294 | 163.5890 | 157.2900 | 157.5100 | 162.5800 |
| 11/03/09 | 1774693 | 166.7700 | 159.3000 | 162.2900 | 164.5000 |
| 11/04/09 | 899954 | 167.9500 | 162.7700 | 166.0000 | 165.5200 |
| 11/05/09 | 7960717 | 170.5000 | 166.6700 | 167.6800 | 168.0100 |
| 11/06/09 | 1499985 | 172.0000 | 167.2500 | 167.4900 | 172.0000 |
| 11/09/09 | 3168849 | 176.5000 | 172.1000 | 175.2000 | 173.7300 |
| 11/10/09 | 9213693 | 209.1900 | 173.7300 | 194.9200 | 204.2200 |
| 11/11/09 | 3883472 | 202.5800 | 195.2500 | 201.7400 | 196.8000 |
| 11/12/09 | 1982753 | 202.7700 | 196.3000 | 197.6400 | 197.1500 |
| 11/13/09 | 2027051 | 201.9600 | 195.0900 | 198.0000 | 201.9300 |
| 11/16/09 | 1802783 | 208.9900 | 201.4100 | 203.5400 | 206.1400 |
| 11/17/09 | 1511470 | 209.9600 | 203.2100 | 205.2500 | 209.2900 |
| 11/18/09 | 1308428 | 210.4000 | 207.0000 | 208.4500 | 209.6800 |
| 11/19/09 | 1587771 | 208.3299 | 202.2100 | 207.5200 | 207.6400 |
| 11/20/09 | 1392728 | 209.8000 | 204.3700 | 205.6200 | 208.7500 |
| 11/23/09 | 2044255 | 214.4700 | 210.0000 | 211.4600 | 211.8900 |
| 11/24/09 | 805749 | 213.0000 | 209.3800 | 212.9500 | 210.8800 |
| 11/25/09 | 659212 | 213.0000 | 209.2715 | 211.9600 | 212.9000 |
| 11/27/09 | 488335 | 211.0000 | 205.4100 | 207.9900 | 208.2100 |
| 1 Month | 32.30% |
|---|---|
| 6 Month | 89.59% |
| YTD | 183.45% |
| 1 Year | 202.55% |
| 3 Year | 428.64% |
| 5 Year | 774.57% |
Notices and Terms: Confirm all data with your broker before trading.
BATS data provided in real-time. NYSE, NASDAQ and AMEX data delayed 15 minutes.
Quote data provided by Interactive Data. Real-Time prices provided by BATS. Historical prices provided by Prophet. Company Profile provided by Hoovers. Executive data and Industry/Sector information provided by Morningstar Inc. Earnings, Ownership, Financial Statement, Insider Trading, Conference Call schedules and SEC Filing information provided by Thomson Reuters.
Advanced Chart
Technical Charts