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 (%) Dec 31, 2011 440.18 442.58 439.56 442.46 0 +0.00(+0.00%) Dec 30, 2011 440.18 442.58 439.56 442.46 0 +2.28(+0.52%) Dec 29, 2011 436.92 440.72 435.75 440.18 0 +3.26(+0.75%) Dec 28, 2011 440.87 441.91 436.65 436.92 0 -3.95(-0.90%) Dec 27, 2011 439.98 442.63 438.94 440.87 0 +0.89(+0.20%) Dec 26, 2011 435.68 440.00 435.54 439.98 0 +0.00(+0.00%) Dec 25, 2011 435.68 440.00 435.54 439.98 0 +0.00(+0.00%) Dec 24, 2011 435.68 440.00 435.54 439.98 0 +0.00(+0.00%) Dec 23, 2011 435.68 440.00 435.54 439.98 0 +11.67(+2.72%) Dec 21, 2011 430.55 433.21 427.14 428.31 0 -2.24(-0.52%) Dec 20, 2011 419.11 430.55 418.38 430.55 0 +11.44(+2.73%) Dec 19, 2011 422.38 424.40 418.51 419.11 0 -3.27(-0.77%) Dec 18, 2011 421.21 424.44 420.66 422.38 0 +0.00(+0.00%) Dec 17, 2011 421.21 424.44 420.66 422.38 0 +0.00(+0.00%) Dec 16, 2011 421.21 424.44 420.66 422.38 0 +1.17(+0.28%) Dec 15, 2011 413.77 423.65 413.77 421.21 0 +7.44(+1.80%) Dec 14, 2011 426.84 427.47 413.77 413.77 0 -13.07(-3.06%) Dec 13, 2011 424.29 430.19 420.83 426.84 0 +2.55(+0.60%) Dec 12, 2011 435.56 435.79 423.75 424.29 0 -11.27(-2.59%) Dec 11, 2011 429.83 437.05 426.16 435.56 0 +0.00(+0.00%) Dec 10, 2011 429.83 437.05 426.16 435.56 0 +0.00(+0.00%) Dec 09, 2011 429.83 437.05 426.16 435.56 0 +5.73(+1.33%) Dec 08, 2011 435.26 440.34 429.39 429.83 0 -5.43(-1.25%) Dec 07, 2011 439.76 442.89 433.94 435.26 0 -4.50(-1.02%) Dec 06, 2011 437.19 440.10 433.01 439.76 0 +2.57(+0.59%) Dec 05, 2011 434.20 438.19 434.14 437.19 0 +2.99(+0.69%) Dec 04, 2011 433.82 438.66 432.61 434.20 0 +0.00(+0.00%) Dec 03, 2011 433.82 438.66 432.61 434.20 0 +0.00(+0.00%) Dec 02, 2011 433.82 438.66 432.61 434.20 0 +0.38(+0.09%) Dec 01, 2011 436.75 437.84 431.33 433.82 0 -2.93(-0.67%) Nov 30, 2011 420.21 436.75 414.59 436.75 0 +16.54(+3.94%) Nov 29, 2011 420.67 422.77 415.78 420.21 0 -0.46(-0.11%) Nov 28, 2011 406.60 420.67 406.21 420.67 0 +14.07(+3.46%) Nov 27, 2011 401.27 407.57 398.36 406.60 0 +0.00(+0.00%) Nov 26, 2011 401.27 407.57 398.36 406.60 0 +0.00(+0.00%) Nov 25, 2011 401.27 407.57 398.36 406.60 0 +5.33(+1.33%) Nov 24, 2011 402.73 410.42 400.61 401.27 0 -1.46(-0.36%) Nov 23, 2011 415.07 415.75 402.73 402.73 0 -12.34(-2.97%) Nov 22, 2011 418.86 424.26 415.07 415.07 0 -3.79(-0.90%) Nov 21, 2011 431.51 432.05 418.86 418.86 0 -12.65(-2.93%) Nov 20, 2011 434.24 435.47 429.83 431.51 0 +0.00(+0.00%) Nov 19, 2011 434.24 435.47 429.83 431.51 0 +0.00(+0.00%) Nov 18, 2011 434.24 435.47 429.83 431.51 0 -2.73(-0.63%) Nov 17, 2011 442.07 442.52 434.24 434.24 0 -7.83(-1.77%) Nov 16, 2011 440.96 446.71 439.18 442.07 0 +1.11(+0.25%) Nov 15, 2011 442.29 443.08 436.09 440.96 0 -1.33(-0.30%) Nov 14, 2011 443.23 447.75 439.15 442.29 0 -0.94(-0.21%) Nov 13, 2011 433.29 443.46 433.29 443.23 0 +0.00(+0.00%) Nov 12, 2011 433.29 443.46 433.29 443.23 0 +0.00(+0.00%) Nov 11, 2011 433.29 443.46 433.29 443.23 0 +9.94(+2.29%) Nov 10, 2011 436.87 438.44 428.99 433.29 0 -3.58(-0.82%) Nov 09, 2011 443.93 449.78 432.79 436.87 0 -7.06(-1.59%) Nov 08, 2011 442.46 449.54 442.10 443.93 0 +1.47(+0.33%) Nov 07, 2011 437.69 445.91 433.79 442.46 0 +4.77(+1.09%) Nov 06, 2011 438.39 443.33 434.89 437.69 0 +0.00(+0.00%) Nov 04, 2011 438.39 443.33 434.89 437.69 0 -0.70(-0.16%) Nov 03, 2011 428.13 438.39 420.50 438.39 0 +10.26(+2.40%) Nov 02, 2011 420.39 429.60 416.86 428.13 0 +7.58(+1.80%) Nov 01, 2011 438.10 438.10 419.06 420.55 0 -17.55(-4.01%) Oct 31, 2011 444.53 444.55 438.10 438.10 0 -6.43(-1.45%) Oct 30, 2011 448.79 450.02 442.55 444.53 0 +0.00(+0.00%) Oct 29, 2011 448.79 450.02 442.55 444.53 0 +0.00(+0.00%) Oct 28, 2011 448.79 450.02 442.55 444.53 0 -4.26(-0.95%) Oct 27, 2011 436.11 448.83 436.11 448.79 0 +12.68(+2.91%) Oct 26, 2011 434.05 441.38 432.73 436.11 0 +2.06(+0.47%) Oct 25, 2011 437.77 439.78 431.23 434.05 0 -3.72(-0.85%) Oct 24, 2011 429.86 437.77 428.09 437.77 0 +7.91(+1.84%) Oct 23, 2011 416.10 429.86 415.79 429.86 0 +0.00(+0.00%) Oct 22, 2011 416.10 429.86 415.79 429.86 0 +0.00(+0.00%) Oct 21, 2011 416.10 429.86 415.79 429.86 0 +13.76(+3.31%) Oct 20, 2011 418.98 418.98 413.75 416.10 0 -2.88(-0.69%) Oct 19, 2011 420.55 423.95 417.92 418.98 0 -1.57(-0.37%) Oct 18, 2011 417.37 422.01 412.98 420.55 0 +3.18(+0.76%) Oct 17, 2011 420.07 426.73 414.82 417.37 0 -2.70(-0.64%) Oct 16, 2011 409.68 420.31 409.67 420.07 0 +0.00(+0.00%) Oct 15, 2011 409.68 420.31 409.67 420.07 0 +0.00(+0.00%) Oct 14, 2011 409.68 420.31 409.67 420.07 0 +10.39(+2.54%) Oct 13, 2011 415.46 417.51 408.57 409.68 0 -5.78(-1.39%) Oct 12, 2011 405.20 415.46 403.96 415.46 0 +10.26(+2.53%) Oct 11, 2011 410.72 410.99 402.96 405.20 0 -5.52(-1.34%) Oct 10, 2011 395.59 410.72 395.56 410.72 0 +15.13(+3.82%) Oct 09, 2011 395.13 401.39 394.42 395.59 0 +0.00(+0.00%) Oct 08, 2011 395.13 401.39 394.42 395.59 0 +0.00(+0.00%) Oct 07, 2011 395.13 401.39 394.42 395.59 0 +0.46(+0.12%) Oct 06, 2011 387.15 395.13 387.14 395.13 0 +7.98(+2.06%) Oct 05, 2011 373.47 387.21 373.43 387.15 0 +13.68(+3.66%) Oct 04, 2011 384.05 384.15 370.79 373.47 0 -10.58(-2.75%) Oct 03, 2011 397.60 397.60 383.94 384.05 0 -13.55(-3.41%) 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.