Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (IX: ) N/A UNCHANGED Last Price Updated: 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 (%) Oct 31, 2012 487.80 487.85 487.80 487.85 0 +1.09(+0.22%) Oct 30, 2012 486.72 486.76 486.72 486.76 0 +0.00(+0.00%) Oct 29, 2012 486.53 487.78 485.43 486.76 0 -3.03(-0.62%) Oct 27, 2012 489.71 489.79 489.71 489.79 0 +0.00(+0.00%) Oct 26, 2012 489.71 489.79 489.71 489.79 0 +4.38(+0.90%) Oct 25, 2012 485.60 485.60 485.60 485.41 0 +4.83(+1.01%) Oct 24, 2012 480.24 480.58 480.24 480.58 0 -12.15(-2.47%) Oct 23, 2012 492.80 492.80 492.80 492.73 0 -4.53(-0.91%) Oct 20, 2012 496.86 497.26 496.86 497.26 0 +0.00(+0.00%) Oct 19, 2012 496.86 497.26 496.86 497.26 0 -0.47(-0.09%) Oct 18, 2012 498.13 498.13 498.13 497.73 0 -1.11(-0.22%) Oct 17, 2012 498.93 498.93 498.93 498.84 0 +4.37(+0.88%) Oct 16, 2012 494.99 494.99 494.99 494.47 0 +0.00(+0.00%) Oct 15, 2012 494.96 497.79 494.28 494.47 0 -3.08(-0.62%) Oct 14, 2012 497.41 497.55 497.41 497.55 0 +0.00(+0.00%) Oct 13, 2012 497.41 497.55 497.41 497.55 0 +0.00(+0.00%) Oct 12, 2012 497.41 497.55 497.41 497.55 0 +2.73(+0.55%) Oct 11, 2012 494.63 494.82 494.63 494.82 0 -2.80(-0.56%) Oct 10, 2012 497.71 497.71 497.71 497.62 0 +0.14(+0.03%) Oct 09, 2012 497.29 497.48 497.29 497.48 0 +0.00(+0.00%) Oct 08, 2012 501.46 501.49 496.68 497.48 0 +2.08(+0.42%) Oct 06, 2012 494.25 495.40 494.25 495.40 0 +0.00(+0.00%) Oct 05, 2012 494.25 495.40 494.25 495.40 0 -1.97(-0.40%) Oct 04, 2012 497.80 497.80 497.80 497.37 0 -2.21(-0.44%) Oct 03, 2012 499.88 499.88 499.88 499.58 0 -0.30(-0.06%) Oct 02, 2012 500.77 501.80 497.49 499.88 0 -0.89(-0.18%) Oct 01, 2012 495.33 500.82 494.20 500.77 0 +5.44(+1.10%) Sep 30, 2012 497.10 499.88 495.04 495.33 0 +0.00(+0.00%) Sep 29, 2012 497.10 499.88 495.04 495.33 0 +0.00(+0.00%) Sep 28, 2012 497.10 499.88 495.04 495.33 0 -1.77(-0.36%) Sep 27, 2012 495.36 498.65 495.36 497.10 0 +1.74(+0.35%) Sep 26, 2012 506.58 506.62 494.80 495.36 0 -11.22(-2.21%) Sep 25, 2012 503.39 507.09 502.86 506.58 0 -0.27(-0.05%) Sep 24, 2012 507.07 507.07 507.07 506.85 0 +0.00(+0.00%) Sep 23, 2012 500.81 507.42 500.73 506.85 0 +0.00(+0.00%) Sep 22, 2012 500.81 507.42 500.73 506.85 0 +0.00(+0.00%) Sep 21, 2012 500.81 507.42 500.73 506.85 0 +6.04(+1.21%) Sep 20, 2012 503.66 503.67 499.16 500.81 0 -2.85(-0.57%) Sep 19, 2012 505.98 509.81 503.66 503.66 0 -2.32(-0.46%) Sep 18, 2012 510.26 510.26 503.59 505.98 0 -4.28(-0.84%) Sep 17, 2012 511.90 511.90 507.92 510.26 0 -1.64(-0.32%) Sep 16, 2012 497.40 511.99 497.40 511.90 0 +0.00(+0.00%) Sep 15, 2012 497.40 511.99 497.40 511.90 0 +0.00(+0.00%) Sep 14, 2012 497.40 511.99 497.40 511.90 0 +14.50(+2.92%) Sep 13, 2012 496.50 498.26 495.79 497.40 0 +0.90(+0.18%) Sep 12, 2012 495.92 499.97 495.91 496.50 0 +0.58(+0.12%) Sep 11, 2012 496.07 496.21 493.46 495.92 0 -0.15(-0.03%) Sep 10, 2012 494.94 496.07 493.68 496.07 0 +1.13(+0.23%) Sep 08, 2012 493.28 497.13 493.28 494.94 0 +0.00(+0.00%) Sep 07, 2012 493.28 497.13 493.28 494.94 0 +1.66(+0.34%) Sep 06, 2012 485.45 494.12 485.07 493.28 0 +9.25(+1.91%) Sep 05, 2012 489.91 490.77 484.01 484.03 0 +0.00(+0.00%) Sep 04, 2012 489.91 490.77 484.01 484.03 0 -5.88(-1.20%) Sep 03, 2012 486.03 490.01 484.97 489.91 0 +3.88(+0.80%) Sep 02, 2012 480.92 486.36 480.81 486.03 0 +0.00(+0.00%) Sep 01, 2012 480.92 486.36 480.81 486.03 0 +0.00(+0.00%) Aug 31, 2012 480.92 486.36 480.81 486.03 0 +5.11(+1.06%) Aug 30, 2012 486.34 486.34 480.57 480.92 0 -5.42(-1.11%) Aug 29, 2012 483.96 486.36 483.22 486.34 0 +0.52(+0.11%) Aug 27, 2012 482.70 487.53 482.70 485.82 0 +3.12(+0.65%) Aug 26, 2012 482.88 484.43 480.58 482.70 0 +0.00(+0.00%) Aug 25, 2012 482.88 484.43 480.58 482.70 0 +0.00(+0.00%) Aug 24, 2012 482.88 484.43 480.58 482.70 0 -0.18(-0.04%) Aug 23, 2012 488.05 490.56 482.88 482.88 0 -5.17(-1.06%) Aug 22, 2012 492.02 492.02 485.42 488.05 0 -3.97(-0.81%) Aug 21, 2012 487.00 493.25 487.00 492.02 0 +5.02(+1.03%) Aug 20, 2012 490.41 491.64 486.99 487.00 0 -3.41(-0.70%) Aug 19, 2012 487.18 490.42 486.69 490.41 0 +0.00(+0.00%) Aug 18, 2012 487.18 490.42 486.69 490.41 0 +0.00(+0.00%) Aug 17, 2012 487.18 490.42 486.69 490.41 0 +3.23(+0.66%) Aug 16, 2012 487.21 489.09 486.71 487.18 0 -0.03(-0.01%) Aug 15, 2012 484.89 487.22 483.52 487.21 0 +2.32(+0.48%) Aug 14, 2012 481.35 485.40 481.35 484.89 0 +3.54(+0.74%) Aug 13, 2012 482.17 483.04 477.89 481.35 0 -0.82(-0.17%) Aug 12, 2012 484.36 484.36 481.05 482.17 0 +0.00(+0.00%) Aug 11, 2012 484.36 484.36 481.05 482.17 0 +0.00(+0.00%) Aug 10, 2012 484.36 484.36 481.05 482.17 0 -2.19(-0.45%) Aug 09, 2012 479.60 484.37 479.60 484.36 0 +3.67(+0.76%) Aug 08, 2012 484.31 484.43 478.56 480.69 0 -3.22(-0.67%) Aug 07, 2012 479.66 484.21 478.26 483.91 0 +4.38(+0.91%) Aug 06, 2012 478.04 480.19 477.25 479.53 0 +1.77(+0.37%) Aug 05, 2012 468.02 477.99 467.98 477.76 0 +0.00(+0.00%) Aug 04, 2012 468.02 477.99 467.98 477.76 0 +0.00(+0.00%) Aug 03, 2012 468.02 477.99 467.98 477.76 0 +8.34(+1.78%) Aug 02, 2012 472.79 474.53 466.43 469.42 0 -3.73(-0.79%) 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.