Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.22 39.24 38.33 38.37 2,322,986 +0.24(+0.63%)
Jul 30, 2015 38.42 38.53 37.89 38.13 1,974,429 -0.17(-0.44%)
Jul 29, 2015 37.50 38.53 37.50 38.30 2,127,059 +0.88(+2.35%)
Jul 28, 2015 37.10 37.59 36.96 37.42 2,922,724 +1.10(+3.03%)
Jul 27, 2015 36.50 36.85 36.13 36.32 3,541,841 +0.02(+0.06%)
Jul 24, 2015 36.55 36.56 35.79 36.30 4,275,905 -0.62(-1.68%)
Jul 23, 2015 37.91 38.00 36.68 36.92 3,308,689 -0.78(-2.07%)
Jul 22, 2015 38.21 38.43 37.60 37.70 3,807,247 -1.98(-4.99%)
Jul 21, 2015 39.27 40.15 39.20 39.68 1,945,111 +0.55(+1.41%)
Jul 20, 2015 39.36 39.47 39.06 39.13 2,373,271 -0.43(-1.09%)
Jul 17, 2015 39.94 40.08 39.39 39.56 2,500,174 -0.27(-0.68%)
Jul 16, 2015 40.32 40.35 39.74 39.83 1,857,257 +0.54(+1.37%)
Jul 15, 2015 39.97 40.02 38.98 39.29 2,888,066 -0.66(-1.65%)
Jul 14, 2015 40.46 40.46 39.91 39.95 2,418,593 -0.56(-1.38%)
Jul 13, 2015 39.77 41.00 39.44 40.51 4,367,060 +1.04(+2.63%)
Jul 10, 2015 39.89 39.91 39.35 39.47 2,335,729 +1.07(+2.79%)
Jul 09, 2015 38.97 39.23 38.26 38.40 3,598,965 +1.01(+2.70%)
Jul 08, 2015 37.94 38.21 37.06 37.39 4,719,827 -1.58(-4.05%)
Jul 07, 2015 38.52 39.16 37.86 38.97 4,070,579 -0.62(-1.57%)
Jul 06, 2015 41.29 39.69 39.03 39.59 3,835,010 -1.70(-4.12%)
Jul 02, 2015 41.24 41.29 41.29 41.29 1,963,600 +0.80(+1.98%)
Jul 01, 2015 40.78 40.95 40.34 40.49 1,722,819 -0.22(-0.54%)
Jun 30, 2015 41.56 41.63 40.49 40.71 2,772,349 -1.02(-2.44%)
Jun 29, 2015 41.96 42.41 41.60 41.73 2,868,829 -0.96(-2.25%)
Jun 26, 2015 43.34 42.75 42.41 42.69 2,162,281 -0.65(-1.50%)
Jun 25, 2015 44.06 44.17 43.24 43.34 2,069,452 -1.05(-2.37%)
Jun 24, 2015 44.65 44.95 44.30 44.39 2,367,614 -0.22(-0.49%)
Jun 23, 2015 44.08 44.67 43.92 44.61 1,336,226 +0.65(+1.48%)
Jun 22, 2015 44.27 44.40 43.92 43.96 1,186,202 +0.15(+0.34%)
Jun 19, 2015 44.03 44.22 43.77 43.81 1,132,560 -0.47(-1.06%)
Jun 18, 2015 44.39 45.06 43.88 44.28 1,716,078 +0.70(+1.61%)
Jun 17, 2015 43.42 43.82 42.90 43.58 1,693,329 +0.48(+1.11%)
Jun 16, 2015 42.75 43.16 42.61 43.10 1,304,624 +0.21(+0.49%)
Jun 15, 2015 42.79 42.99 42.66 42.89 1,327,916 -0.41(-0.95%)
Jun 12, 2015 43.43 43.59 43.12 43.30 1,032,012 -0.23(-0.53%)
Jun 11, 2015 43.51 43.63 43.21 43.53 1,036,492 +0.00(+0.00%)
Jun 10, 2015 42.21 43.92 43.44 43.53 3,419,573 +1.32(+3.13%)
Jun 09, 2015 42.82 42.94 42.15 42.21 3,469,356 -0.62(-1.45%)
Jun 08, 2015 42.84 42.96 42.35 42.83 1,402,802 -0.08(-0.19%)
Jun 05, 2015 42.66 43.35 42.51 42.91 1,681,618 -0.19(-0.44%)
Jun 04, 2015 43.55 43.82 43.03 43.10 2,247,321 -1.29(-2.91%)
Jun 03, 2015 44.42 44.86 44.25 44.39 1,806,582 -0.65(-1.44%)
Jun 02, 2015 44.06 45.24 44.04 45.04 2,410,735 +1.03(+2.34%)
Jun 01, 2015 44.58 44.68 43.68 44.01 1,724,948 -0.62(-1.39%)
May 29, 2015 44.99 45.16 44.55 44.63 2,181,607 +0.06(+0.13%)
May 28, 2015 44.70 44.70 44.12 44.57 2,407,912 -0.63(-1.39%)
May 27, 2015 44.94 45.46 44.70 45.20 1,645,116 +0.02(+0.04%)
May 26, 2015 45.60 45.83 44.75 45.18 2,428,412 -0.69(-1.50%)
May 22, 2015 46.22 45.87 45.87 45.87 1,138,200 -0.41(-0.89%)
May 21, 2015 46.39 46.55 46.12 46.28 1,323,302 +0.29(+0.63%)
May 20, 2015 45.95 46.20 45.80 45.99 1,930,346 +0.02(+0.04%)
May 19, 2015 46.41 46.45 45.65 45.97 3,908,776 -2.40(-4.96%)
May 18, 2015 48.80 48.90 48.22 48.37 1,958,910 -3.18(-6.17%)
May 15, 2015 51.40 51.65 50.96 51.55 1,761,064 -0.23(-0.44%)
May 14, 2015 52.13 52.43 51.55 51.78 1,439,821 -0.04(-0.08%)
May 13, 2015 51.95 52.34 51.72 51.82 1,553,542 -0.02(-0.04%)
May 12, 2015 51.25 52.20 51.09 51.84 2,145,032 +0.75(+1.47%)
May 11, 2015 50.84 51.31 50.84 51.09 2,668,650 +0.29(+0.57%)
May 08, 2015 50.39 50.98 49.84 50.80 3,188,724 +0.53(+1.05%)
May 07, 2015 50.25 50.32 49.55 50.27 2,852,527 -1.14(-2.22%)
May 06, 2015 51.96 52.21 51.09 51.41 2,438,004 -0.62(-1.19%)
May 05, 2015 51.92 52.34 51.85 52.03 2,767,716 -0.13(-0.25%)
May 04, 2015 52.20 52.26 51.85 52.16 1,737,446 +0.24(+0.46%)
May 01, 2015 52.33 52.46 51.41 51.92 1,530,144 +0.63(+1.23%)
Apr 30, 2015 50.60 51.65 50.45 51.29 3,163,978 -0.59(-1.14%)
Apr 29, 2015 51.33 52.13 51.01 51.88 2,217,648 -0.39(-0.75%)
Apr 28, 2015 52.31 52.46 52.05 52.27 2,196,953 +0.74(+1.44%)
Apr 27, 2015 50.73 51.88 50.68 51.53 2,757,592 +0.49(+0.96%)
Apr 24, 2015 50.63 51.15 50.47 51.04 3,087,805 +1.82(+3.70%)
Apr 23, 2015 48.14 49.36 48.00 49.22 2,243,694 +1.42(+2.97%)
Apr 22, 2015 47.27 47.88 47.15 47.80 2,164,851 +1.55(+3.35%)
Apr 21, 2015 46.85 46.94 46.03 46.25 2,286,587 -0.69(-1.47%)
Apr 20, 2015 46.50 47.36 46.46 46.94 1,633,005 +0.50(+1.08%)
Apr 17, 2015 46.05 46.53 45.90 46.44 1,807,997 -0.38(-0.81%)
Apr 16, 2015 46.78 47.23 46.23 46.82 3,277,625 +0.71(+1.54%)
Apr 15, 2015 45.68 46.44 45.45 46.11 4,208,959 +0.49(+1.07%)
Apr 14, 2015 45.05 45.79 45.00 45.62 3,477,829 +1.72(+3.92%)
Apr 13, 2015 44.75 45.00 43.83 43.90 2,962,403 -1.92(-4.19%)
Apr 10, 2015 45.77 45.96 45.63 45.82 1,792,322 -0.02(-0.04%)
Apr 09, 2015 46.05 46.47 45.71 45.84 2,237,771 -0.89(-1.90%)
Apr 08, 2015 47.59 47.78 46.50 46.73 1,773,089 +0.01(+0.02%)
Apr 07, 2015 46.29 47.09 46.20 46.72 1,757,470 +0.21(+0.45%)
Apr 06, 2015 45.96 46.85 45.94 46.51 1,250,830 +0.95(+2.09%)
Apr 02, 2015 45.50 45.56 45.56 45.56 2,605,600 -0.52(-1.13%)
Apr 01, 2015 45.99 46.37 45.99 46.08 2,132,505 -0.39(-0.84%)
Mar 31, 2015 47.18 46.64 46.21 46.47 2,261,396 -0.71(-1.50%)
Mar 30, 2015 47.12 47.43 46.80 47.18 2,694,770 +0.08(+0.17%)
Mar 27, 2015 47.48 47.57 46.95 47.10 1,872,439 -0.95(-1.98%)
Mar 26, 2015 48.23 48.62 47.71 48.05 2,286,064 -0.50(-1.03%)
Mar 25, 2015 49.32 49.46 48.51 48.55 2,874,956 -0.54(-1.10%)
Mar 24, 2015 49.70 49.82 49.02 49.09 1,957,947 -0.32(-0.65%)
Mar 23, 2015 49.31 49.59 48.96 49.41 2,066,089 +1.35(+2.81%)
Mar 20, 2015 47.74 48.59 47.54 48.06 3,652,022 +1.46(+3.13%)
Mar 19, 2015 46.93 46.98 46.51 46.60 2,745,071 -0.64(-1.35%)
Mar 18, 2015 45.74 47.30 45.23 47.24 3,524,538 +1.10(+2.38%)
Mar 17, 2015 45.91 46.34 45.70 46.14 2,473,132 +0.92(+2.03%)
Mar 16, 2015 44.91 45.25 44.56 45.22 2,122,496 +0.67(+1.50%)
Mar 13, 2015 45.16 45.22 44.07 44.55 3,288,800 -1.40(-3.05%)
Mar 12, 2015 46.59 46.74 45.77 45.95 2,114,528 +0.37(+0.81%)
Mar 11, 2015 45.91 45.93 45.32 45.58 2,505,461 -1.87(-3.94%)
Mar 10, 2015 48.17 48.27 47.32 47.45 2,897,724 -1.99(-4.03%)
Mar 09, 2015 49.64 49.74 49.26 49.44 2,260,501 +0.09(+0.18%)
Mar 06, 2015 50.14 50.37 49.21 49.35 3,126,614 -1.58(-3.10%)
Mar 05, 2015 51.61 51.68 50.84 50.93 2,080,083 -0.69(-1.34%)
Mar 04, 2015 51.59 51.99 51.03 51.62 2,223,499 -0.37(-0.71%)
Mar 03, 2015 52.18 52.58 51.89 51.99 1,457,482 -0.31(-0.59%)
Mar 02, 2015 52.23 52.34 51.72 52.30 2,904,957 -0.22(-0.42%)
Feb 27, 2015 52.31 52.61 52.23 52.52 2,143,380 +0.66(+1.27%)
Feb 26, 2015 52.47 52.53 51.72 51.86 1,781,348 -0.69(-1.31%)
Feb 25, 2015 52.63 52.76 52.24 52.55 1,947,641 +0.24(+0.46%)
Feb 24, 2015 51.99 52.98 51.52 52.31 3,733,484 +2.76(+5.57%)
Feb 23, 2015 49.82 49.92 49.26 49.55 2,501,901 -0.93(-1.84%)
Feb 20, 2015 50.47 50.72 50.29 50.48 2,225,967 +0.01(+0.02%)
Feb 19, 2015 50.56 50.77 50.22 50.47 1,935,967 -0.59(-1.16%)
Feb 18, 2015 50.47 51.61 50.45 51.06 2,479,057 +0.07(+0.14%)
Feb 17, 2015 51.17 51.24 50.79 50.99 3,141,254 -0.20(-0.39%)
Feb 13, 2015 50.39 51.19 51.19 51.19 4,192,900 +2.38(+4.88%)
Feb 12, 2015 48.54 48.98 48.25 48.81 2,584,851 +0.87(+1.81%)
Feb 11, 2015 47.90 48.12 47.12 47.94 1,937,781 -0.41(-0.85%)
Feb 10, 2015 48.55 48.64 47.92 48.35 2,061,885 -0.88(-1.79%)
Feb 09, 2015 48.75 49.76 48.67 49.23 2,146,746 +0.94(+1.95%)
Feb 06, 2015 48.79 48.82 48.07 48.29 2,978,347 -1.34(-2.70%)
Feb 05, 2015 48.85 49.87 48.74 49.63 2,828,093 +0.82(+1.68%)
Feb 04, 2015 48.85 49.23 48.60 48.81 3,081,217 -1.14(-2.28%)
Feb 03, 2015 48.65 50.08 48.25 49.95 8,497,568 +2.64(+5.58%)
Feb 02, 2015 46.96 47.40 46.60 47.31 3,731,483 +0.98(+2.12%)
Jan 30, 2015 45.82 46.82 45.46 46.33 3,350,051 +0.64(+1.40%)
Jan 29, 2015 45.84 45.84 44.94 45.69 2,542,865 +0.29(+0.64%)
Jan 28, 2015 46.02 46.21 45.30 45.40 2,700,158 -0.43(-0.94%)
Jan 27, 2015 45.66 46.11 45.34 45.83 2,214,996 -0.18(-0.39%)
Jan 26, 2015 45.45 46.28 45.11 46.01 2,536,312 +0.51(+1.12%)
Jan 23, 2015 46.32 46.38 45.42 45.50 3,278,707 -1.81(-3.83%)
Jan 22, 2015 47.29 47.62 46.94 47.31 2,773,043 +0.77(+1.65%)
Jan 21, 2015 45.96 46.71 45.77 46.54 3,837,939 +0.86(+1.88%)
Jan 20, 2015 45.67 45.96 45.42 45.68 4,275,942 -0.46(-1.00%)
Jan 16, 2015 45.44 46.33 45.31 46.14 4,323,827 +1.39(+3.11%)
Jan 15, 2015 45.14 45.23 44.56 44.75 4,901,624 +0.59(+1.34%)
Jan 14, 2015 43.42 44.20 42.92 44.16 5,502,532 -1.25(-2.75%)
Jan 13, 2015 45.95 46.02 45.03 45.41 2,822,196 -0.47(-1.02%)
Jan 12, 2015 46.10 46.17 45.47 45.88 2,722,029 -1.05(-2.24%)
Jan 09, 2015 47.11 47.28 46.80 46.93 2,381,320 +0.25(+0.54%)
Jan 08, 2015 46.41 46.89 46.11 46.68 2,273,542 +0.69(+1.50%)
Jan 07, 2015 45.90 46.18 45.50 45.99 2,136,071 +0.43(+0.94%)
Jan 06, 2015 45.47 46.29 45.26 45.56 2,920,539 -0.29(-0.63%)
Jan 05, 2015 46.12 46.35 45.33 45.85 4,382,311 -1.69(-3.55%)
Jan 02, 2015 47.36 47.61 47.09 47.54 1,472,446 +0.22(+0.46%)
Dec 31, 2014 47.65 47.32 47.32 47.32 1,719,200 -0.52(-1.09%)
Dec 30, 2014 47.84 48.42 47.82 47.84 2,035,152 -0.34(-0.71%)
Dec 29, 2014 48.26 48.73 48.05 48.18 2,301,047 +0.65(+1.37%)
Dec 26, 2014 47.14 47.96 47.10 47.53 1,557,309 +0.58(+1.24%)
Dec 24, 2014 47.02 46.95 46.95 46.95 1,464,300 -0.36(-0.76%)
Dec 23, 2014 47.11 47.72 46.84 47.31 2,355,081 -0.11(-0.23%)
Dec 22, 2014 48.24 48.31 47.21 47.42 3,476,132 -0.97(-2.00%)
Dec 19, 2014 47.10 48.54 46.97 48.39 4,663,580 +1.69(+3.62%)
Dec 18, 2014 46.47 46.78 45.89 46.70 4,278,826 +0.40(+0.86%)
Dec 17, 2014 45.36 46.94 45.09 46.30 5,436,003 +1.06(+2.34%)
Dec 16, 2014 45.42 47.34 44.99 45.24 4,303,827 +0.09(+0.20%)
Dec 15, 2014 45.67 45.95 44.90 45.15 5,918,215 -1.03(-2.23%)
Dec 12, 2014 46.63 46.96 46.08 46.18 3,119,101 -0.92(-1.95%)
Dec 11, 2014 47.05 47.81 46.97 47.10 4,510,743 -0.59(-1.24%)
Dec 10, 2014 48.10 48.19 47.44 47.69 3,610,662 -0.88(-1.81%)
Dec 09, 2014 47.80 49.10 47.66 48.57 5,049,807 -0.48(-0.98%)
Dec 08, 2014 49.74 49.82 49.03 49.05 3,495,793 -1.33(-2.64%)
Dec 05, 2014 50.45 50.72 50.10 50.38 2,414,240 -0.86(-1.68%)
Dec 04, 2014 51.11 51.47 51.04 51.24 2,240,151 -0.48(-0.93%)
Dec 03, 2014 51.49 52.16 51.06 51.72 2,028,454 +0.70(+1.37%)
Dec 02, 2014 51.81 51.92 50.89 51.02 2,770,716 -0.33(-0.64%)
Dec 01, 2014 50.96 51.49 50.35 51.35 4,400,208 -0.28(-0.54%)
Nov 28, 2014 52.50 52.68 51.57 51.63 3,081,036 -3.74(-6.75%)
Nov 26, 2014 55.74 55.37 55.37 55.37 1,954,800 +0.18(+0.33%)
Nov 25, 2014 55.20 55.58 55.02 55.19 2,762,206 -0.89(-1.59%)
Nov 24, 2014 56.94 57.05 55.98 56.08 2,128,474 -1.26(-2.20%)
Nov 21, 2014 57.57 57.99 57.11 57.34 4,125,269 +2.19(+3.97%)
Nov 20, 2014 54.40 55.34 54.35 55.15 2,626,766 -0.70(-1.25%)
Nov 19, 2014 56.72 56.80 55.63 55.85 3,585,790 -1.69(-2.94%)
Nov 18, 2014 57.86 58.01 57.27 57.54 2,454,024 -0.65(-1.12%)
Nov 17, 2014 58.52 58.52 57.73 58.19 1,487,699 -0.24(-0.41%)
Nov 14, 2014 57.05 58.49 56.99 58.43 2,461,044 +0.80(+1.39%)
Nov 13, 2014 57.84 58.23 57.46 57.63 1,358,312 -0.55(-0.95%)
Nov 12, 2014 58.29 58.62 57.80 58.18 2,169,664 -0.79(-1.34%)
Nov 11, 2014 58.61 59.01 58.38 58.97 2,930,960 -0.26(-0.44%)
Nov 10, 2014 60.22 60.33 59.09 59.23 2,830,498 -0.65(-1.09%)
Nov 07, 2014 59.52 60.30 59.36 59.88 3,333,948 +1.82(+3.13%)
Nov 06, 2014 58.52 58.54 57.93 58.06 1,664,174 -0.26(-0.45%)
Nov 05, 2014 58.63 58.81 58.03 58.32 2,637,415 -0.62(-1.05%)
Nov 04, 2014 59.14 59.16 58.54 58.94 1,872,833 +0.24(+0.41%)
Nov 03, 2014 59.45 59.46 58.42 58.70 1,905,800 -0.74(-1.24%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.16 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.77 58.78 4,433,197 +0.33(+0.56%)
Oct 01, 2014 58.66 58.98 58.17 58.45 3,606,941 -0.43(-0.73%)
Sep 30, 2014 58.88 59.33 58.57 58.88 2,611,881 -0.13(-0.22%)
Sep 29, 2014 58.86 59.39 58.74 59.01 4,152,556 -0.82(-1.37%)
Sep 26, 2014 60.04 60.22 59.60 59.83 2,628,322 -0.14(-0.23%)
Sep 25, 2014 61.02 61.05 59.80 59.97 5,198,758 -2.23(-3.59%)
Sep 24, 2014 62.40 62.59 61.67 62.20 2,731,155 +0.73(+1.19%)
Sep 23, 2014 61.67 61.86 61.28 61.47 1,817,256 +0.19(+0.31%)
Sep 22, 2014 62.19 62.20 60.90 61.28 4,591,543 -2.03(-3.21%)
Sep 19, 2014 63.80 64.00 63.06 63.31 2,074,941 -0.87(-1.36%)
Sep 18, 2014 64.16 64.44 63.96 64.18 903,576 +0.24(+0.38%)
Sep 17, 2014 64.97 65.04 63.89 63.94 2,728,991 -1.53(-2.34%)
Sep 16, 2014 64.18 65.92 64.18 65.47 2,652,498 +0.86(+1.33%)
Sep 15, 2014 64.80 64.90 64.35 64.61 2,707,014 -0.55(-0.84%)
Sep 12, 2014 65.19 65.47 64.87 65.16 2,476,853 -0.02(-0.03%)
Sep 11, 2014 64.85 65.25 64.80 65.18 2,007,290 -0.73(-1.11%)
Sep 10, 2014 65.93 65.98 65.27 65.91 1,547,725 -0.11(-0.17%)
Sep 09, 2014 66.10 66.20 65.72 66.02 2,019,657 +0.22(+0.33%)
Sep 08, 2014 66.37 66.48 65.65 65.80 1,279,135 -0.95(-1.42%)
Sep 05, 2014 66.52 66.88 66.28 66.75 1,353,345 -0.07(-0.10%)
Sep 04, 2014 67.50 67.50 66.66 66.82 2,893,706 -0.38(-0.57%)
Sep 03, 2014 67.52 67.79 67.03 67.20 1,493,445 -1.00(-1.47%)
Sep 02, 2014 68.84 68.89 68.01 68.20 1,231,416 -0.43(-0.63%)
Aug 29, 2014 68.46 68.63 68.63 68.63 1,130,800 +0.40(+0.59%)
Aug 28, 2014 68.41 68.44 67.88 68.23 2,605,662 -1.40(-2.01%)
Aug 27, 2014 69.70 69.88 69.37 69.63 1,210,933 +0.50(+0.72%)
Aug 26, 2014 69.35 69.44 69.03 69.13 1,632,338 -0.32(-0.46%)
Aug 25, 2014 69.69 69.70 69.29 69.45 1,208,422 -0.26(-0.37%)
Aug 22, 2014 69.90 69.98 69.37 69.71 1,981,236 -0.85(-1.20%)
Aug 21, 2014 70.53 70.60 70.15 70.56 1,718,982 -0.47(-0.66%)
Aug 20, 2014 70.76 71.54 70.76 71.03 2,824,446 +1.00(+1.43%)
Aug 19, 2014 70.29 70.70 69.92 70.03 5,655,336 -2.73(-3.75%)
Aug 18, 2014 72.57 72.75 72.20 72.76 1,698,872 +0.31(+0.43%)
Aug 15, 2014 72.53 72.59 71.57 72.45 2,318,618 +1.30(+1.83%)
Aug 14, 2014 71.00 71.29 70.71 71.15 1,263,597 -0.03(-0.04%)
Aug 13, 2014 71.06 71.36 70.83 71.18 1,211,703 -0.30(-0.42%)
Aug 12, 2014 71.16 71.53 70.99 71.48 760,106 +0.18(+0.25%)
Aug 11, 2014 71.30 71.53 71.15 71.30 1,599,042 +0.26(+0.37%)
Aug 08, 2014 70.48 71.03 70.26 71.04 1,499,935 +0.33(+0.47%)
Aug 07, 2014 71.60 71.60 70.22 70.71 2,001,068 -1.18(-1.64%)
Aug 06, 2014 70.88 72.23 70.81 71.89 2,185,792 +1.34(+1.90%)
Aug 05, 2014 71.12 71.15 70.09 70.55 2,288,457 -1.40(-1.95%)
Aug 04, 2014 71.18 72.05 71.00 71.95 1,312,458 +1.00(+1.41%)
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.