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 (%) Jul 31, 2015 687.50 687.92 680.56 683.04 0 -4.45(-0.65%) Jul 30, 2015 683.39 690.36 683.39 687.49 0 +4.21(+0.62%) Jul 29, 2015 671.79 683.91 671.79 683.28 0 +11.49(+1.71%) Jul 28, 2015 669.36 677.62 669.36 671.79 0 +2.44(+0.36%) Jul 27, 2015 685.16 685.16 669.35 669.35 0 -15.90(-2.32%) Jul 26, 2015 689.50 690.76 685.24 685.25 0 +0.00(+0.00%) Jul 25, 2015 689.50 690.76 685.24 685.25 0 +0.00(+0.00%) Jul 24, 2015 689.50 690.76 685.24 685.25 0 -4.22(-0.61%) Jul 23, 2015 688.64 692.00 687.46 689.47 0 +0.83(+0.12%) Jul 22, 2015 696.44 696.47 688.12 688.64 0 -7.79(-1.12%) Jul 21, 2015 693.60 697.86 693.10 696.43 0 +2.84(+0.41%) Jul 20, 2015 694.48 701.45 692.43 693.59 0 -0.94(-0.14%) Jul 19, 2015 695.88 700.15 693.32 694.53 0 +0.00(+0.00%) Jul 18, 2015 695.88 700.15 693.32 694.53 0 +0.00(+0.00%) Jul 17, 2015 695.88 700.15 693.32 694.53 0 -1.32(-0.19%) Jul 16, 2015 692.69 697.95 692.39 695.85 0 +3.69(+0.53%) Jul 15, 2015 690.09 694.84 689.21 692.16 0 +2.28(+0.33%) Jul 14, 2015 683.52 689.93 681.07 689.88 0 +6.28(+0.92%) Jul 13, 2015 680.67 687.98 680.54 683.60 0 +2.93(+0.43%) Jul 12, 2015 672.38 684.99 672.38 680.67 0 +0.00(+0.00%) Jul 11, 2015 672.38 684.99 672.38 680.67 0 +0.00(+0.00%) Jul 10, 2015 672.38 684.99 672.38 680.67 0 +8.29(+1.23%) Jul 09, 2015 663.95 674.33 663.81 672.38 0 +8.42(+1.27%) Jul 08, 2015 661.29 665.66 659.25 663.96 0 +2.67(+0.40%) Jul 07, 2015 666.20 666.65 661.05 661.29 0 -4.91(-0.74%) Jul 06, 2015 674.28 674.28 665.82 666.20 0 -8.23(-1.22%) Jul 05, 2015 679.72 679.72 672.68 674.43 0 +0.00(+0.00%) Jul 04, 2015 679.72 679.72 672.68 674.43 0 +0.00(+0.00%) Jul 03, 2015 679.72 679.72 672.68 674.43 0 -5.29(-0.78%) Jul 02, 2015 675.78 680.47 674.97 679.72 0 +4.01(+0.59%) Jul 01, 2015 677.27 683.25 675.70 675.71 0 -0.49(-0.07%) Jun 30, 2015 678.29 678.41 671.73 676.20 0 -2.55(-0.38%) Jun 29, 2015 690.14 690.14 672.23 678.75 0 -11.50(-1.67%) Jun 28, 2015 690.98 692.06 684.83 690.25 0 +0.00(+0.00%) Jun 27, 2015 690.98 692.06 684.83 690.25 0 +0.00(+0.00%) Jun 26, 2015 690.98 692.06 684.83 690.25 0 -0.73(-0.11%) Jun 25, 2015 694.42 696.17 690.08 690.98 0 -3.55(-0.51%) Jun 24, 2015 690.68 695.49 690.67 694.53 0 +3.85(+0.56%) Jun 23, 2015 687.16 691.53 686.43 690.68 0 +3.61(+0.53%) Jun 22, 2015 680.21 687.32 680.18 687.07 0 +6.86(+1.01%) Jun 21, 2015 675.80 680.22 674.62 680.21 0 +0.00(+0.00%) Jun 20, 2015 675.80 680.22 674.62 680.21 0 +0.00(+0.00%) Jun 19, 2015 675.80 680.22 674.62 680.21 0 +4.41(+0.65%) Jun 18, 2015 678.75 678.82 672.42 675.80 0 -3.02(-0.44%) Jun 17, 2015 675.08 679.51 675.08 678.82 0 +3.79(+0.56%) Jun 16, 2015 674.40 675.44 667.94 675.03 0 +0.64(+0.09%) Jun 15, 2015 683.53 683.53 674.01 674.39 0 -9.32(-1.36%) Jun 14, 2015 693.94 693.94 683.71 683.71 0 +0.00(+0.00%) Jun 13, 2015 693.94 693.94 683.71 683.71 0 +0.00(+0.00%) Jun 12, 2015 693.94 693.94 683.71 683.71 0 -10.22(-1.47%) Jun 11, 2015 691.93 697.46 691.72 693.93 0 +2.02(+0.29%) Jun 10, 2015 690.65 692.56 688.91 691.91 0 +1.26(+0.18%) Jun 09, 2015 698.66 698.68 687.35 690.65 0 -8.01(-1.15%) Jun 08, 2015 697.62 698.66 694.66 698.66 0 +1.08(+0.15%) Jun 07, 2015 696.48 699.57 689.74 697.58 0 +0.00(+0.00%) Jun 06, 2015 696.48 699.57 689.74 697.58 0 +0.00(+0.00%) Jun 05, 2015 696.48 699.57 689.74 697.58 0 +0.93(+0.13%) Jun 04, 2015 703.63 703.64 695.52 696.65 0 -6.97(-0.99%) Jun 03, 2015 699.49 705.20 698.11 703.62 0 +4.13(+0.59%) Jun 02, 2015 693.17 699.46 689.93 699.49 0 +6.32(+0.91%) Jun 01, 2015 694.69 706.00 687.28 693.17 0 -1.53(-0.22%) May 31, 2015 694.36 696.38 690.95 694.70 0 +0.00(+0.00%) May 30, 2015 694.36 696.38 690.95 694.70 0 +0.00(+0.00%) May 29, 2015 694.36 696.38 690.95 694.70 0 +0.35(+0.05%) May 28, 2015 695.45 696.36 688.88 694.35 0 -1.10(-0.16%) May 27, 2015 692.76 696.06 691.36 695.45 0 +2.71(+0.39%) May 26, 2015 702.62 702.73 692.47 692.74 0 -9.88(-1.41%) May 25, 2015 704.17 707.87 699.80 702.62 0 +0.00(+0.00%) May 24, 2015 704.17 707.87 699.80 702.62 0 +0.00(+0.00%) May 23, 2015 704.17 707.87 699.80 702.62 0 +0.00(+0.00%) May 22, 2015 704.17 707.87 699.80 702.62 0 -1.55(-0.22%) May 21, 2015 700.69 704.29 700.60 704.17 0 +3.19(+0.46%) May 20, 2015 700.50 701.92 696.85 700.98 0 +0.49(+0.07%) May 19, 2015 703.39 706.59 699.26 700.49 0 -2.91(-0.41%) May 18, 2015 704.90 708.85 702.13 703.40 0 -1.45(-0.21%) May 17, 2015 710.68 712.76 704.47 704.85 0 +0.00(+0.00%) May 16, 2015 710.68 712.76 704.47 704.85 0 +0.00(+0.00%) May 15, 2015 710.68 712.76 704.47 704.85 0 -5.84(-0.82%) May 14, 2015 703.74 712.57 703.73 710.69 0 +0.00(+0.00%) May 13, 2015 703.74 712.57 703.73 710.69 0 +6.95(+0.99%) May 12, 2015 707.18 707.18 699.93 703.74 0 -3.44(-0.49%) May 11, 2015 701.13 709.09 701.12 707.18 0 +6.07(+0.87%) May 10, 2015 693.85 701.53 693.83 701.11 0 +0.00(+0.00%) May 09, 2015 693.85 701.53 693.83 701.11 0 +0.00(+0.00%) May 08, 2015 693.85 701.53 693.83 701.11 0 +7.24(+1.04%) May 07, 2015 701.20 701.98 693.82 693.87 0 -7.33(-1.05%) May 06, 2015 704.64 709.81 700.33 701.20 0 -3.44(-0.49%) May 05, 2015 702.94 705.39 699.10 704.64 0 +1.71(+0.24%) May 04, 2015 695.64 704.02 695.57 702.93 0 +7.31(+1.05%) May 03, 2015 686.57 696.37 686.27 695.62 0 +0.00(+0.00%) May 02, 2015 686.57 696.37 686.27 695.62 0 +0.00(+0.00%) 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.