Time Warner (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		96.53	96.53	96.53	0	-0.16(-0.17%)
Dec 29, 2016	96.30	96.70	96.10	96.69	1,372,601	+0.47(+0.49%)
Dec 28, 2016	96.76	96.86	96.15	96.22	1,792,029	-0.52(-0.54%)
Dec 27, 2016	96.43	96.88	96.18	96.74	1,547,379	+0.33(+0.34%)
Dec 23, 2016		96.41	96.41	96.41	0	-0.05(-0.05%)
Dec 22, 2016	95.83	96.57	95.67	96.46	2,838,192	+0.47(+0.49%)
Dec 21, 2016	95.56	96.20	95.30	95.99	3,088,761	+0.26(+0.27%)
Dec 20, 2016	95.19	95.86	95.10	95.73	3,150,056	+0.65(+0.68%)
Dec 19, 2016	94.49	95.30	94.01	95.08	3,470,107	+0.28(+0.30%)
Dec 16, 2016	95.38	95.45	94.75	94.80	8,372,061	-0.52(-0.55%)
Dec 15, 2016	94.48	95.68	94.48	95.32	3,263,448	+0.67(+0.71%)
Dec 14, 2016	94.58	95.08	94.51	94.65	2,300,794	-0.02(-0.02%)
Dec 13, 2016	94.88	95.29	94.62	94.67	2,799,307	+0.00(+0.00%)
Dec 12, 2016	95.35	95.35	94.44	94.67	5,352,485	-0.56(-0.59%)
Dec 09, 2016	94.30	95.26	94.24	95.23	5,134,033	+0.68(+0.72%)
Dec 08, 2016	93.64	94.64	93.55	94.55	5,522,657	+0.57(+0.61%)
Dec 07, 2016	93.83	94.17	93.39	93.98	7,436,883	+0.08(+0.09%)
Dec 06, 2016	93.32	94.10	93.30	93.90	5,861,723	+0.56(+0.60%)
Dec 05, 2016	94.08	94.26	93.30	93.34	4,145,501	-0.46(-0.49%)
Dec 02, 2016	94.18	94.58	93.42	93.80	3,837,971	-0.34(-0.36%)
Dec 01, 2016	91.94	94.44	91.71	94.14	6,739,019	+2.32(+2.53%)
Nov 30, 2016	92.50	92.75	91.82	91.82	4,476,474	-1.09(-1.17%)
Nov 29, 2016	92.74	93.42	92.63	92.91	2,977,201	+0.01(+0.01%)
Nov 28, 2016	92.36	93.26	92.34	92.90	5,313,885	-0.30(-0.32%)
Nov 25, 2016	92.68	93.30	92.61	93.20	1,249,303	+0.42(+0.45%)
Nov 23, 2016		92.78	92.78	92.78	0	+0.45(+0.49%)
Nov 22, 2016	91.53	92.95	91.50	92.33	5,037,086	+0.77(+0.84%)
Nov 21, 2016	91.48	91.94	91.24	91.56	3,761,745	+0.21(+0.23%)
Nov 18, 2016	90.64	91.66	90.29	91.35	4,769,008	+0.66(+0.73%)
Nov 17, 2016	89.78	90.79	89.70	90.69	7,890,406	+1.74(+1.96%)
Nov 16, 2016	88.65	89.25	88.30	88.95	4,744,973	+0.28(+0.32%)
Nov 15, 2016	86.66	88.98	86.59	88.67	7,680,376	+1.87(+2.15%)
Nov 14, 2016	86.78	87.14	86.47	86.80	3,783,705	+0.00(+0.00%)
Nov 11, 2016	86.18	87.00	85.77	86.80	3,828,068	+0.47(+0.54%)
Nov 10, 2016	86.56	86.85	85.22	86.33	7,902,745	-0.27(-0.31%)
Nov 09, 2016	85.48	87.33	85.45	86.60	12,271,575	-1.27(-1.45%)
Nov 08, 2016	87.81	88.04	87.24	87.87	5,225,531	+0.13(+0.15%)
Nov 07, 2016	87.55	87.92	86.89	87.74	6,399,434	+1.32(+1.53%)
Nov 04, 2016	87.36	87.42	86.22	86.42	7,521,252	-0.73(-0.84%)
Nov 03, 2016	87.22	87.67	86.76	87.15	6,908,761	-0.13(-0.15%)
Nov 02, 2016	88.95	88.97	87.16	87.28	11,766,141	-0.97(-1.10%)
Nov 01, 2016	88.98	89.00	87.92	88.25	6,703,904	-0.74(-0.83%)
Oct 31, 2016	88.45	88.99	88.00	88.99	5,783,853	+1.52(+1.74%)
Oct 28, 2016	88.10	88.99	87.19	87.47	7,873,104	-0.83(-0.94%)
Oct 27, 2016	88.97	89.14	87.70	88.30	9,959,527	-0.40(-0.45%)
Oct 26, 2016	87.02	89.31	87.00	88.70	18,653,266	+1.54(+1.77%)
Oct 25, 2016	87.12	87.47	86.83	87.16	16,741,974	+0.42(+0.48%)
Oct 24, 2016	87.55	88.00	86.07	86.74	46,978,920	-2.74(-3.06%)
Oct 21, 2016	83.31	94.44	83.31	89.48	52,215,800	+6.49(+7.82%)
Oct 20, 2016	79.23	86.75	78.81	82.99	13,349,965	+3.75(+4.73%)
Oct 19, 2016	79.56	79.89	79.23	79.24	2,452,479	-0.27(-0.34%)
Oct 18, 2016	79.30	79.93	79.20	79.51	2,581,424	+0.67(+0.85%)
Oct 17, 2016	79.03	79.72	78.80	78.84	3,519,183	-0.71(-0.89%)
Oct 14, 2016	79.74	80.08	79.21	79.55	2,449,102	+0.15(+0.19%)
Oct 13, 2016	79.90	79.90	78.32	79.40	4,045,243	-0.51(-0.64%)
Oct 12, 2016	78.63	80.44	78.53	79.91	5,194,994	+1.34(+1.71%)
Oct 11, 2016	79.18	79.32	78.32	78.57	3,437,423	-0.79(-1.00%)
Oct 10, 2016	79.33	79.89	79.20	79.36	1,716,063	+0.38(+0.48%)
Oct 07, 2016	79.84	79.84	78.75	78.98	2,915,453	-0.68(-0.85%)
Oct 06, 2016	79.37	80.09	79.06	79.66	4,401,950	+0.07(+0.09%)
Oct 05, 2016	79.52	80.09	79.36	79.59	3,569,976	+0.41(+0.52%)
Oct 04, 2016	79.42	79.61	78.84	79.18	3,284,746	-0.14(-0.18%)
Oct 03, 2016	79.21	79.75	78.87	79.32	2,904,557	-0.29(-0.36%)
Sep 30, 2016	78.96	79.90	78.96	79.61	4,404,922	+1.00(+1.27%)
Sep 29, 2016	78.34	79.55	78.08	78.61	3,919,003	+0.05(+0.06%)
Sep 28, 2016	77.88	78.59	77.88	78.56	3,337,027	+0.68(+0.87%)
Sep 27, 2016	76.18	77.93	75.73	77.88	3,554,638	+1.78(+2.34%)
Sep 26, 2016	76.41	76.48	75.68	76.10	3,777,907	-0.63(-0.82%)
Sep 23, 2016	76.98	77.42	76.70	76.73	2,178,969	-0.58(-0.75%)
Sep 22, 2016	76.97	77.84	76.84	77.31	2,827,517	+0.65(+0.85%)
Sep 21, 2016	75.61	76.81	74.68	76.66	4,840,753	+1.26(+1.67%)
Sep 20, 2016	75.99	76.27	75.35	75.40	4,516,517	-0.31(-0.41%)
Sep 19, 2016	75.36	76.11	74.94	75.71	4,303,314	+0.86(+1.15%)
Sep 16, 2016	75.22	75.25	74.27	74.85	6,996,957	-0.77(-1.02%)
Sep 15, 2016	76.13	76.17	74.73	75.62	5,952,554	-0.60(-0.79%)
Sep 14, 2016	76.31	77.09	76.00	76.22	3,995,366	-0.21(-0.27%)
Sep 13, 2016	77.88	77.91	76.25	76.43	3,539,603	-1.94(-2.48%)
Sep 12, 2016	76.84	78.58	76.67	78.37	4,060,545	+1.36(+1.77%)
Sep 09, 2016	78.26	78.43	77.00	77.01	4,242,024	-1.91(-2.42%)
Sep 08, 2016	78.50	79.15	78.23	78.92	3,440,855	+0.20(+0.25%)
Sep 07, 2016	78.40	78.77	77.96	78.72	2,338,627	+0.33(+0.42%)
Sep 06, 2016	78.61	78.74	77.75	78.39	2,543,744	-0.14(-0.18%)
Sep 02, 2016	78.67	78.53	78.53	78.53	2,549,600	+0.37(+0.47%)
Sep 01, 2016	78.71	78.85	77.70	78.16	2,591,316	-0.25(-0.32%)
Aug 31, 2016	78.67	78.74	78.15	78.41	3,941,776	-0.50(-0.63%)
Aug 30, 2016	79.11	79.19	78.53	78.91	2,296,182	-0.23(-0.29%)
Aug 29, 2016	78.96	79.56	78.88	79.14	2,482,994	-0.10(-0.13%)
Aug 26, 2016	80.04	80.28	78.82	79.24	3,219,513	-0.57(-0.71%)
Aug 25, 2016	80.00	80.35	79.58	79.81	2,102,413	-0.36(-0.45%)
Aug 24, 2016	80.60	80.86	80.05	80.17	2,682,140	-0.53(-0.66%)
Aug 23, 2016	80.85	81.00	80.60	80.70	2,364,738	+0.19(+0.24%)
Aug 22, 2016	80.80	80.80	80.25	80.51	1,923,551	-0.29(-0.36%)
Aug 19, 2016	80.57	80.98	80.52	80.80	2,604,228	-0.03(-0.04%)
Aug 18, 2016	81.11	81.24	80.60	80.83	4,627,755	-0.22(-0.27%)
Aug 17, 2016	80.88	81.22	80.69	81.05	4,940,533	+0.00(+0.00%)
Aug 16, 2016	80.77	81.33	80.44	81.05	2,806,674	+0.19(+0.23%)
Aug 15, 2016	80.67	81.03	80.60	80.86	2,492,993	+0.31(+0.38%)
Aug 12, 2016	79.99	80.74	79.79	80.55	3,571,676	+0.13(+0.16%)
Aug 11, 2016	80.00	80.58	79.60	80.42	3,692,514	+0.56(+0.70%)
Aug 10, 2016	79.28	80.46	78.91	79.86	4,184,774	+0.70(+0.88%)
Aug 09, 2016	78.81	79.98	78.44	79.16	3,502,675	+0.42(+0.53%)
Aug 08, 2016	79.25	79.38	78.60	78.74	3,480,983	-0.37(-0.47%)
Aug 05, 2016	78.31	79.30	77.98	79.11	3,654,987	+1.23(+1.58%)
Aug 04, 2016	77.48	78.10	77.34	77.88	3,848,731	+0.05(+0.06%)
Aug 03, 2016	76.97	78.98	76.83	77.83	9,711,295	+2.05(+2.71%)
Aug 02, 2016	76.79	77.19	75.61	75.78	4,836,490	-0.96(-1.25%)
Aug 01, 2016	76.57	77.17	76.17	76.74	4,545,593	+0.09(+0.12%)
Jul 29, 2016	77.44	77.82	76.59	76.65	4,273,969	-0.97(-1.25%)
Jul 28, 2016	77.89	78.12	77.29	77.62	2,621,276	-0.31(-0.40%)
Jul 27, 2016	78.41	78.49	77.47	77.93	2,611,863	-0.34(-0.43%)
Jul 26, 2016	78.13	78.54	77.45	78.27	3,137,871	-0.23(-0.29%)
Jul 25, 2016	78.21	78.77	78.17	78.50	2,726,759	+0.14(+0.18%)
Jul 22, 2016	78.14	78.48	77.73	78.36	2,786,028	+0.62(+0.80%)
Jul 21, 2016	77.74	78.18	77.29	77.74	2,313,956	-0.12(-0.15%)
Jul 20, 2016	78.40	78.40	77.72	77.86	2,295,263	-0.22(-0.28%)
Jul 19, 2016	77.98	78.39	77.39	78.08	2,835,164	+0.17(+0.22%)
Jul 18, 2016	78.43	78.48	77.87	77.91	3,453,465	-0.73(-0.93%)
Jul 15, 2016	78.68	79.24	78.04	78.64	2,993,146	+0.05(+0.06%)
Jul 14, 2016	78.72	78.91	78.16	78.59	3,267,748	+0.54(+0.69%)
Jul 13, 2016	78.20	78.47	77.40	78.05	2,881,022	-0.21(-0.27%)
Jul 12, 2016	78.45	78.70	77.83	78.26	3,777,144	-0.12(-0.15%)
Jul 11, 2016	77.84	78.77	77.78	78.38	5,077,717	+0.42(+0.54%)
Jul 08, 2016	76.85	78.11	76.11	77.96	5,302,992	+1.85(+2.43%)
Jul 07, 2016	74.54	76.35	74.49	76.11	5,803,353	+1.57(+2.11%)
Jul 06, 2016	73.46	74.57	72.88	74.54	3,602,793	+0.69(+0.93%)
Jul 05, 2016	74.00	74.05	73.32	73.85	3,348,792	-0.46(-0.62%)
Jul 01, 2016	74.05	74.31	74.31	74.31	4,465,600	+0.77(+1.05%)
Jun 30, 2016	72.24	73.54	71.70	73.54	4,687,345	+1.85(+2.58%)
Jun 29, 2016	70.60	72.17	70.51	71.69	4,376,816	+1.54(+2.20%)
Jun 28, 2016	69.64	70.43	69.42	70.15	2,951,416	+0.94(+1.36%)
Jun 27, 2016	69.61	70.11	68.97	69.21	6,195,174	-1.51(-2.14%)
Jun 24, 2016	70.92	71.55	69.76	70.72	8,300,115	-2.33(-3.19%)
Jun 23, 2016	73.11	73.19	72.30	73.05	2,778,709	+0.61(+0.84%)
Jun 22, 2016	72.09	73.04	71.87	72.44	3,150,517	+0.63(+0.88%)
Jun 21, 2016	72.65	72.78	71.60	71.81	3,561,747	-0.83(-1.14%)
Jun 20, 2016	73.02	73.17	72.53	72.64	3,422,650	+0.27(+0.37%)
Jun 17, 2016	73.29	73.58	72.34	72.37	3,655,751	-1.05(-1.43%)
Jun 16, 2016	72.68	73.59	71.74	73.42	3,388,284	+0.54(+0.74%)
Jun 15, 2016	72.80	73.65	72.79	72.88	2,184,246	+0.12(+0.16%)
Jun 14, 2016	73.08	73.51	72.28	72.76	3,072,332	-0.37(-0.51%)
Jun 13, 2016	73.52	74.34	73.04	73.13	2,653,287	-0.50(-0.68%)
Jun 10, 2016	74.21	74.47	73.14	73.63	3,361,719	-1.38(-1.84%)
Jun 09, 2016	75.18	75.18	74.56	75.01	2,509,554	-0.45(-0.60%)
Jun 08, 2016	75.33	75.76	75.00	75.46	3,216,445	+0.27(+0.36%)
Jun 07, 2016	75.83	75.92	75.13	75.19	2,996,083	-0.82(-1.08%)
Jun 06, 2016	76.01	76.39	75.63	76.01	2,235,897	+0.17(+0.22%)
Jun 03, 2016	76.24	76.25	74.61	75.84	3,625,200	-0.91(-1.19%)
Jun 02, 2016	76.12	76.75	75.95	76.75	2,979,331	+0.34(+0.44%)
Jun 01, 2016	75.18	76.46	74.70	76.41	4,829,575	+0.75(+0.99%)
May 31, 2016	75.30	75.75	75.07	75.66	5,036,264	+0.38(+0.50%)
May 27, 2016	74.57	75.28	75.28	75.28	4,563,200	+1.21(+1.63%)
May 26, 2016	74.34	75.12	73.57	74.07	4,008,917	+0.71(+0.97%)
May 25, 2016	73.18	74.05	73.06	73.36	2,329,693	+0.23(+0.31%)
May 24, 2016	72.45	73.23	72.32	73.13	3,083,441	+1.06(+1.47%)
May 23, 2016	72.78	73.13	71.99	72.07	3,194,670	-0.73(-1.00%)
May 20, 2016	71.84	73.24	71.78	72.80	3,948,237	+1.21(+1.69%)
May 19, 2016	71.48	71.87	70.44	71.59	4,537,054	+0.12(+0.17%)
May 18, 2016	72.63	72.73	71.09	71.47	3,664,824	-1.35(-1.85%)
May 17, 2016	73.21	73.92	72.41	72.82	2,864,884	-0.30(-0.41%)
May 16, 2016	73.17	73.47	72.52	73.12	3,270,911	-0.11(-0.15%)
May 13, 2016	73.50	74.09	73.14	73.23	3,539,746	-0.16(-0.22%)
May 12, 2016	74.68	75.00	72.98	73.39	3,061,528	-0.75(-1.01%)
May 11, 2016	74.17	74.43	73.32	74.14	3,840,307	-0.66(-0.88%)
May 10, 2016	74.43	75.05	74.11	74.80	3,238,893	+0.64(+0.86%)
May 09, 2016	74.90	75.06	73.87	74.16	3,108,113	-0.73(-0.97%)
May 06, 2016	75.45	75.68	74.10	74.89	3,829,655	-0.74(-0.98%)
May 05, 2016	75.05	76.36	75.00	75.63	5,617,935	+0.83(+1.11%)
May 04, 2016	77.00	77.28	73.97	74.80	9,022,804	+1.16(+1.58%)
May 03, 2016	74.83	74.83	73.44	73.64	6,780,957	-1.68(-2.23%)
May 02, 2016	74.86	75.60	73.64	75.32	4,761,975	+0.18(+0.24%)
Apr 29, 2016	76.64	76.64	74.59	75.14	4,692,138	-1.61(-2.10%)
Apr 28, 2016	76.56	77.40	76.14	76.75	4,198,483	-0.16(-0.21%)
Apr 27, 2016	76.66	77.20	76.02	76.91	4,067,892	-0.11(-0.14%)
Apr 26, 2016	76.40	77.08	76.09	77.02	4,645,335	+0.67(+0.88%)
Apr 25, 2016	76.33	76.77	75.86	76.35	3,479,962	-0.30(-0.39%)
Apr 22, 2016	75.68	76.89	75.49	76.65	4,255,183	+1.21(+1.60%)
Apr 21, 2016	74.79	76.58	74.69	75.44	4,074,408	+0.66(+0.88%)
Apr 20, 2016	75.16	75.45	74.45	74.78	3,424,494	-0.06(-0.08%)
Apr 19, 2016	75.74	76.76	74.73	74.84	4,938,140	-0.38(-0.51%)
Apr 18, 2016	74.44	75.34	74.20	75.22	2,763,989	+0.72(+0.97%)
Apr 15, 2016	74.80	75.02	74.31	74.50	4,202,515	-0.55(-0.73%)
Apr 14, 2016	75.20	76.04	74.79	75.05	5,260,357	+0.05(+0.07%)
Apr 13, 2016	74.30	75.48	74.22	75.00	5,009,607	+1.23(+1.67%)
Apr 12, 2016	73.43	74.03	73.05	73.77	3,552,515	+0.50(+0.68%)
Apr 11, 2016	73.62	73.90	73.22	73.27	5,918,798	-0.34(-0.46%)
Apr 08, 2016	73.43	73.78	73.02	73.61	2,666,937	+0.70(+0.96%)
Apr 07, 2016	73.93	74.36	72.69	72.91	4,151,847	-1.06(-1.43%)
Apr 06, 2016	72.77	74.12	72.72	73.97	4,166,818	+1.25(+1.72%)
Apr 05, 2016	72.98	73.27	72.52	72.72	4,594,299	-0.84(-1.14%)
Apr 04, 2016	73.46	74.00	72.58	73.56	6,325,825	+0.57(+0.78%)
Apr 01, 2016	72.04	73.23	71.64	72.99	3,435,439	+0.44(+0.61%)
Mar 31, 2016	72.14	73.16	72.14	72.55	4,188,952	+0.39(+0.54%)
Mar 30, 2016	72.63	72.99	71.48	72.16	4,221,402	-0.05(-0.07%)
Mar 29, 2016	72.18	72.65	71.59	72.21	4,396,108	-0.33(-0.45%)
Mar 28, 2016	70.65	72.81	70.43	72.54	5,364,983	+2.53(+3.61%)
Mar 24, 2016	70.09	70.01	70.01	70.01	5,006,700	-0.68(-0.96%)
Mar 23, 2016	72.50	72.50	70.47	70.69	6,603,400	-2.13(-2.93%)
Mar 22, 2016	72.08	73.50	72.05	72.82	6,404,722	+0.68(+0.94%)
Mar 21, 2016	72.18	72.71	71.05	72.14	4,418,438	-0.22(-0.30%)
Mar 18, 2016	72.69	73.64	71.89	72.36	9,709,656	+0.05(+0.07%)
Mar 17, 2016	71.55	72.45	71.41	72.31	6,164,466	+0.81(+1.13%)
Mar 16, 2016	70.85	72.30	70.55	71.50	7,506,534	+0.54(+0.76%)
Mar 15, 2016	70.53	71.04	70.10	70.96	3,132,831	+0.21(+0.30%)
Mar 14, 2016	70.21	71.18	69.71	70.75	4,452,175	+0.33(+0.47%)
Mar 11, 2016	69.57	70.62	69.21	70.42	6,530,758	+1.63(+2.37%)
Mar 10, 2016	68.80	69.14	67.85	68.79	4,402,095	+0.14(+0.20%)
Mar 09, 2016	68.47	68.96	67.97	68.65	4,621,612	+0.57(+0.84%)
Mar 08, 2016	69.08	69.13	67.99	68.08	3,880,599	-1.49(-2.14%)
Mar 07, 2016	68.26	69.87	68.00	69.57	4,982,774	+0.76(+1.10%)
Mar 04, 2016	68.69	69.07	68.05	68.81	4,169,382	-0.01(-0.01%)
Mar 03, 2016	67.09	68.97	66.68	68.82	6,633,645	+2.06(+3.09%)
Mar 02, 2016	66.81	66.85	65.90	66.76	4,165,171	-0.04(-0.06%)
Mar 01, 2016	66.53	67.04	66.14	66.80	5,529,261	+0.60(+0.91%)
Feb 29, 2016	66.36	66.99	65.98	66.20	4,812,597	-0.46(-0.69%)
Feb 26, 2016	66.81	67.43	66.53	66.66	3,330,422	+0.00(+0.00%)
Feb 25, 2016	67.07	67.90	65.94	66.66	3,390,131	-0.82(-1.22%)
Feb 24, 2016	65.47	67.67	64.67	67.48	5,822,822	+1.38(+2.09%)
Feb 23, 2016	65.65	67.25	64.91	66.10	10,684,685	+0.38(+0.58%)
Feb 22, 2016	64.67	66.41	65.03	65.72	6,221,802	+1.05(+1.62%)
Feb 19, 2016	64.35	65.17	63.57	64.67	5,580,971	+0.05(+0.08%)
Feb 18, 2016	64.95	65.00	63.33	64.62	3,748,555	-0.07(-0.11%)
Feb 17, 2016	63.83	65.12	63.66	64.69	4,543,696	+1.36(+2.15%)
Feb 16, 2016	62.87	63.96	62.21	63.33	5,502,378	+1.07(+1.72%)
Feb 12, 2016	62.93	62.26	62.26	62.26	6,511,100	-0.06(-0.10%)
Feb 11, 2016	59.56	62.92	59.52	62.32	10,304,981	+2.25(+3.75%)
Feb 10, 2016	56.27	63.27	55.53	60.07	26,386,878	-3.14(-4.97%)
Feb 09, 2016	65.68	65.83	62.82	63.21	12,805,196	-4.09(-6.08%)
Feb 08, 2016	68.16	68.58	65.97	67.30	6,614,219	-1.86(-2.69%)
Feb 05, 2016	71.77	72.26	68.88	69.16	6,770,804	-2.68(-3.73%)
Feb 04, 2016	71.64	72.98	71.31	71.84	5,809,875	+0.38(+0.53%)
Feb 03, 2016	71.19	71.75	69.58	71.46	5,277,842	+0.94(+1.33%)
Feb 02, 2016	71.69	71.92	70.45	70.52	5,877,332	-1.83(-2.53%)
Feb 01, 2016	70.76	73.00	70.50	72.35	8,279,970	+1.91(+2.71%)
Jan 29, 2016	69.58	70.57	69.12	70.44	8,213,590	+0.86(+1.24%)
Jan 28, 2016	71.71	71.83	68.24	69.58	7,055,644	-1.37(-1.93%)
Jan 27, 2016	71.99	72.85	70.65	70.95	6,892,882	-1.04(-1.44%)
Jan 26, 2016	70.00	72.21	70.00	71.99	5,045,472	+2.24(+3.21%)
Jan 25, 2016	70.93	70.93	69.58	69.75	4,994,057	-1.14(-1.61%)
Jan 22, 2016	70.48	71.33	70.27	70.89	4,657,790	+1.41(+2.03%)
Jan 21, 2016	68.92	70.58	68.09	69.48	5,192,738	+0.58(+0.84%)
Jan 20, 2016	69.00	69.66	67.26	68.90	9,480,341	-0.89(-1.28%)
Jan 19, 2016	70.19	70.85	69.13	69.79	7,527,673	+0.14(+0.20%)
Jan 15, 2016	69.01	69.65	69.65	69.65	9,868,900	-0.90(-1.28%)
Jan 14, 2016	71.24	71.87	70.14	70.55	8,344,918	-0.10(-0.14%)
Jan 13, 2016	71.56	72.22	70.38	70.65	10,951,105	-0.44(-0.62%)
Jan 12, 2016	69.45	72.44	69.11	71.09	13,715,242	+1.48(+2.13%)
Jan 11, 2016	71.50	72.50	68.57	69.61	13,719,545	-1.56(-2.19%)
Jan 08, 2016	72.54	73.58	70.97	71.17	22,250,566	+0.97(+1.38%)
Jan 07, 2016	67.74	71.54	67.50	70.20	22,002,868	+1.58(+2.30%)
Jan 06, 2016	64.38	69.49	64.24	68.62	15,323,750	+3.10(+4.73%)
Jan 05, 2016	65.18	65.59	64.40	65.52	8,300,388	+0.60(+0.92%)

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.