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 (%) Jun 30, 2013 514.12 517.54 511.65 512.71 0 +0.00(+0.00%) Jun 29, 2013 514.12 517.54 511.65 512.71 0 +0.00(+0.00%) Jun 28, 2013 514.12 517.54 511.65 512.71 0 -1.35(-0.26%) Jun 27, 2013 513.17 516.08 509.92 514.06 0 +0.89(+0.17%) Jun 26, 2013 509.12 516.10 509.05 513.17 0 +4.11(+0.81%) Jun 25, 2013 500.84 511.79 500.84 509.06 0 +8.22(+1.64%) Jun 24, 2013 514.18 515.09 500.84 500.84 0 -13.42(-2.61%) Jun 23, 2013 514.24 517.69 513.73 514.26 0 +0.00(+0.00%) Jun 21, 2013 514.24 517.69 513.73 514.26 0 +0.02(+0.00%) Jun 20, 2013 519.96 519.96 513.76 514.24 0 -5.80(-1.12%) Jun 19, 2013 524.46 525.06 519.52 520.04 0 -4.41(-0.84%) Jun 18, 2013 521.69 524.48 520.01 524.45 0 +2.76(+0.53%) Jun 17, 2013 517.36 522.09 517.36 521.69 0 +4.33(+0.84%) Jun 16, 2013 516.28 521.42 516.28 517.36 0 +0.00(+0.00%) Jun 15, 2013 516.28 521.42 516.28 517.36 0 +0.00(+0.00%) Jun 14, 2013 516.28 521.42 516.28 517.36 0 +1.08(+0.21%) Jun 13, 2013 517.93 517.93 510.43 516.28 0 -1.65(-0.32%) Jun 12, 2013 513.85 520.61 513.84 517.93 0 +4.08(+0.79%) Jun 11, 2013 522.65 522.82 513.84 513.85 0 -8.79(-1.68%) Jun 10, 2013 524.73 526.55 521.88 522.64 0 -2.09(-0.40%) Jun 09, 2013 524.21 525.47 518.17 524.73 0 +0.00(+0.00%) Jun 08, 2013 524.21 525.47 518.17 524.73 0 +0.00(+0.00%) Jun 07, 2013 524.21 525.47 518.17 524.73 0 +0.55(+0.10%) Jun 06, 2013 527.60 528.47 523.88 524.18 0 -3.44(-0.65%) Jun 05, 2013 531.07 532.52 527.60 527.62 0 -3.45(-0.65%) Jun 04, 2013 532.71 535.98 530.45 531.07 0 -1.63(-0.31%) Jun 03, 2013 536.25 536.26 530.98 532.70 0 -3.56(-0.66%) Jun 02, 2013 535.91 538.01 533.21 536.26 0 +0.00(+0.00%) May 31, 2013 535.91 538.01 533.21 536.26 0 +0.35(+0.07%) May 30, 2013 535.34 538.76 534.98 535.91 0 +0.48(+0.09%) May 29, 2013 539.82 539.83 535.41 535.43 0 -4.41(-0.82%) May 28, 2013 535.39 540.53 535.36 539.84 0 +4.45(+0.83%) May 27, 2013 531.51 535.39 531.51 535.39 0 +3.88(+0.73%) May 26, 2013 529.61 533.72 529.61 531.51 0 +0.00(+0.00%) May 24, 2013 529.61 533.72 529.61 531.51 0 +1.91(+0.36%) May 23, 2013 537.10 537.10 526.77 529.60 0 -7.71(-1.43%) May 22, 2013 536.26 537.70 534.97 537.31 0 +1.11(+0.21%) May 21, 2013 531.18 536.34 531.16 536.20 0 +5.03(+0.95%) May 20, 2013 530.90 532.32 530.18 531.17 0 +0.00(+0.00%) May 19, 2013 530.90 532.32 530.18 531.17 0 +0.00(+0.00%) May 17, 2013 530.90 532.32 530.18 531.17 0 +0.00(+0.00%) May 16, 2013 530.90 532.32 530.18 531.17 0 +0.29(+0.05%) May 15, 2013 532.08 532.75 528.19 530.88 0 -1.14(-0.21%) May 14, 2013 532.69 533.90 529.36 532.02 0 -0.65(-0.12%) May 13, 2013 531.01 532.71 531.01 532.67 0 +1.68(+0.32%) May 12, 2013 531.04 534.11 530.69 530.99 0 +0.00(+0.00%) May 10, 2013 531.04 534.11 530.69 530.99 0 -0.05(-0.01%) May 09, 2013 528.61 532.22 528.58 531.04 0 +0.00(+0.00%) May 08, 2013 528.61 532.22 528.58 531.04 0 +2.43(+0.46%) May 07, 2013 528.34 529.61 525.66 528.61 0 +0.27(+0.05%) May 06, 2013 527.36 528.66 525.65 528.34 0 +0.99(+0.19%) May 05, 2013 519.48 527.35 519.45 527.35 0 +0.00(+0.00%) May 03, 2013 519.48 527.35 519.45 527.35 0 +7.87(+1.51%) May 02, 2013 524.81 524.81 517.32 519.48 0 -5.33(-1.02%) May 01, 2013 521.52 524.89 521.52 524.81 0 +0.00(+0.00%) Apr 30, 2013 521.52 524.89 521.52 524.81 0 +3.30(+0.63%) Apr 29, 2013 524.50 524.87 520.38 521.51 0 -2.99(-0.57%) Apr 28, 2013 523.88 524.58 520.94 524.50 0 +0.00(+0.00%) Apr 27, 2013 523.88 524.58 520.94 524.50 0 +0.00(+0.00%) Apr 26, 2013 523.88 524.58 520.94 524.50 0 +0.63(+0.12%) Apr 25, 2013 518.23 523.89 517.59 523.87 0 +5.64(+1.09%) Apr 24, 2013 515.10 518.76 515.05 518.23 0 +3.03(+0.59%) Apr 23, 2013 509.23 515.20 509.06 515.20 0 +5.98(+1.17%) Apr 22, 2013 510.12 512.25 509.14 509.22 0 -0.91(-0.18%) Apr 19, 2013 504.50 510.98 504.50 510.13 0 +5.67(+1.12%) Apr 18, 2013 501.32 506.56 501.09 504.46 0 +3.14(+0.63%) Apr 17, 2013 507.18 509.91 501.32 501.32 0 -5.85(-1.15%) Apr 16, 2013 507.54 507.62 502.73 507.17 0 -0.39(-0.08%) Apr 15, 2013 514.70 515.35 507.04 507.56 0 -10.83(-2.09%) Apr 14, 2013 518.37 521.07 517.96 518.39 0 +3.67(+0.71%) Apr 12, 2013 518.44 518.44 514.23 514.72 0 -3.70(-0.71%) Apr 11, 2013 518.37 521.07 517.96 518.42 0 +0.06(+0.01%) Apr 10, 2013 513.79 518.36 513.79 518.36 0 +4.57(+0.89%) Apr 09, 2013 512.78 516.44 512.51 513.79 0 +1.20(+0.23%) Apr 08, 2013 509.18 513.63 509.18 512.59 0 -4.88(-0.94%) Apr 06, 2013 522.94 522.96 516.86 517.47 0 +8.29(+1.63%) Apr 05, 2013 517.35 518.70 507.67 509.18 0 -8.16(-1.58%) Apr 04, 2013 522.94 522.96 516.86 517.34 0 -5.61(-1.07%) Apr 03, 2013 521.69 524.80 520.29 522.95 0 +1.27(+0.24%) Apr 02, 2013 518.68 522.86 517.85 521.68 0 +2.98(+0.57%) 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.