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, 2013 586.20 586.24 578.76 582.74 152,157,504 -3.37(-0.57%) Oct 30, 2013 588.64 591.87 584.71 586.11 374,944,512 -2.53(-0.43%) Oct 29, 2013 585.00 589.03 584.96 588.64 123,444,200 +3.65(+0.62%) Oct 28, 2013 588.79 590.42 584.99 584.99 127,411,400 -3.80(-0.65%) Oct 27, 2013 583.26 588.81 581.53 588.79 0 +0.00(+0.00%) Oct 26, 2013 583.26 588.81 581.53 588.79 0 +0.00(+0.00%) Oct 25, 2013 583.26 588.81 581.53 588.79 200,350,896 +5.53(+0.95%) Oct 24, 2013 578.11 583.41 577.86 583.26 189,982,592 +5.15(+0.89%) Oct 23, 2013 579.66 579.74 576.75 578.11 231,385,600 -1.53(-0.26%) Oct 22, 2013 575.96 579.77 575.13 579.64 218,580,304 +3.67(+0.64%) Oct 21, 2013 570.38 576.05 570.25 575.97 306,516,096 +5.60(+0.98%) Oct 20, 2013 564.87 570.74 564.87 570.37 0 +0.00(+0.00%) Oct 19, 2013 564.87 570.74 564.87 570.37 0 +0.00(+0.00%) Oct 18, 2013 564.87 570.74 564.87 570.37 165,042,096 +5.50(+0.97%) Oct 17, 2013 563.21 565.29 562.00 564.87 161,711,904 +1.66(+0.29%) Oct 16, 2013 563.56 563.57 561.03 563.21 114,411,504 -0.35(-0.06%) Oct 15, 2013 557.47 563.64 557.41 563.56 126,936,800 +6.09(+1.09%) Oct 14, 2013 555.70 558.48 555.66 557.47 98,824,800 +1.80(+0.32%) Oct 13, 2013 555.15 556.73 553.12 555.67 0 +0.00(+0.00%) Oct 12, 2013 555.15 556.73 553.12 555.67 0 +0.00(+0.00%) Oct 11, 2013 555.15 556.73 553.12 555.67 103,923,904 +0.59(+0.11%) Oct 10, 2013 547.07 555.11 547.07 555.08 140,576,000 +8.01(+1.46%) Oct 09, 2013 547.87 548.33 544.96 547.07 85,700,704 -0.80(-0.15%) Oct 08, 2013 553.02 553.35 547.65 547.87 102,926,200 -5.13(-0.93%) Oct 07, 2013 556.41 556.47 551.74 553.00 79,664,096 -3.41(-0.61%) Oct 06, 2013 557.29 557.40 554.85 556.41 0 +0.00(+0.00%) Oct 05, 2013 557.29 557.40 554.85 556.41 0 +0.00(+0.00%) Oct 04, 2013 557.29 557.40 554.85 556.41 134,817,696 -0.88(-0.16%) Oct 03, 2013 553.71 557.61 553.65 557.29 116,620,304 +3.58(+0.65%) Oct 02, 2013 552.50 553.71 551.15 553.71 94,281,696 +1.21(+0.22%) Oct 01, 2013 551.93 553.96 551.15 552.50 91,081,200 +0.64(+0.12%) Sep 30, 2013 558.29 558.29 551.68 551.86 110,590,704 -6.42(-1.15%) Sep 29, 2013 559.81 561.28 557.63 558.28 0 +0.00(+0.00%) Sep 27, 2013 559.81 561.28 557.63 558.28 95,390,304 -1.53(-0.27%) Sep 26, 2013 559.85 562.38 559.00 559.81 156,796,304 -0.04(-0.01%) Sep 25, 2013 558.53 561.05 557.26 559.85 139,418,096 +1.32(+0.24%) Sep 24, 2013 557.43 559.79 557.04 558.53 203,741,792 +1.09(+0.20%) Sep 23, 2013 559.36 560.34 557.26 557.44 133,983,000 -1.92(-0.34%) Sep 21, 2013 557.95 560.15 556.90 559.36 0 +0.00(+0.00%) Sep 20, 2013 557.95 560.15 556.90 559.36 238,180,192 +1.41(+0.25%) Sep 19, 2013 553.20 559.47 553.18 557.95 180,073,504 +4.79(+0.87%) Sep 18, 2013 552.82 553.89 550.87 553.16 153,499,808 +0.36(+0.07%) Sep 17, 2013 553.08 553.52 550.52 552.80 145,556,800 -0.80(-0.14%) Sep 16, 2013 553.72 556.28 552.30 553.60 159,606,592 -0.15(-0.03%) Sep 15, 2013 552.99 554.37 551.66 553.75 0 +0.00(+0.00%) Sep 14, 2013 552.99 554.37 551.66 553.75 0 +0.00(+0.00%) Sep 13, 2013 552.99 554.37 551.66 553.75 141,450,400 +0.76(+0.14%) Sep 12, 2013 554.60 555.32 552.64 552.99 161,954,000 -1.61(-0.29%) Sep 11, 2013 550.83 554.82 550.11 554.60 198,066,304 +3.77(+0.68%) Sep 10, 2013 550.02 552.40 550.02 550.83 150,192,096 +0.82(+0.15%) Sep 09, 2013 549.76 551.75 549.04 550.01 132,730,600 +0.27(+0.05%) Sep 08, 2013 549.56 551.16 547.90 549.74 0 +0.00(+0.00%) Sep 07, 2013 549.56 551.16 547.90 549.74 0 +0.00(+0.00%) Sep 06, 2013 549.56 551.16 547.90 549.74 154,947,904 +0.18(+0.03%) Sep 05, 2013 549.20 549.72 547.04 549.56 144,643,600 +0.38(+0.07%) Sep 04, 2013 549.04 549.62 546.77 549.18 126,517,696 +0.16(+0.03%) Sep 03, 2013 548.35 549.98 546.52 549.02 153,357,104 +0.67(+0.12%) Sep 02, 2013 542.41 548.89 542.40 548.35 0 +5.99(+1.10%) Sep 01, 2013 547.62 548.51 542.19 542.36 0 +0.00(+0.00%) Aug 31, 2013 547.62 548.51 542.19 542.36 0 +0.00(+0.00%) Aug 30, 2013 547.62 548.51 542.19 542.36 135,767,296 -5.25(-0.96%) Aug 29, 2013 547.25 549.59 546.34 547.61 143,866,400 +0.36(+0.07%) Aug 28, 2013 541.42 547.35 540.00 547.25 306,453,088 +5.77(+1.07%) Aug 27, 2013 544.36 544.36 539.34 541.48 174,069,600 -2.87(-0.53%) Aug 26, 2013 544.68 547.07 543.21 544.35 134,202,704 -0.33(-0.06%) Aug 25, 2013 544.73 545.84 543.11 544.68 0 +0.00(+0.00%) Aug 24, 2013 544.73 545.84 543.11 544.68 0 +0.00(+0.00%) Aug 23, 2013 544.73 545.84 543.11 544.68 204,140,896 -0.05(-0.01%) Aug 22, 2013 541.02 545.39 539.97 544.73 179,693,792 +3.71(+0.69%) Aug 21, 2013 542.09 543.30 540.29 541.02 157,858,496 -0.91(-0.17%) Aug 20, 2013 547.12 547.15 540.77 541.93 162,087,392 -5.30(-0.97%) Aug 19, 2013 545.13 547.34 544.53 547.23 136,155,296 +2.16(+0.40%) Aug 18, 2013 543.36 545.40 542.98 545.07 0 +0.00(+0.00%) Aug 17, 2013 543.36 545.40 542.98 545.07 0 +0.00(+0.00%) Aug 16, 2013 543.36 545.40 542.98 545.07 136,357,504 +1.68(+0.31%) Aug 15, 2013 546.87 547.32 542.04 543.39 141,813,504 -3.53(-0.65%) Aug 14, 2013 544.43 546.94 544.43 546.92 180,214,592 +3.24(+0.60%) Aug 13, 2013 543.96 545.32 543.13 543.68 133,341,504 -0.28(-0.05%) Aug 12, 2013 544.21 546.11 542.30 543.96 135,463,600 -0.24(-0.04%) Aug 11, 2013 542.92 545.82 542.89 544.20 0 +0.00(+0.00%) Aug 10, 2013 542.92 545.82 542.89 544.20 0 +0.00(+0.00%) Aug 09, 2013 542.92 545.82 542.89 544.20 130,549,000 +1.35(+0.25%) Aug 08, 2013 538.26 542.94 538.17 542.85 166,424,400 +4.57(+0.85%) Aug 07, 2013 537.43 538.86 535.02 538.28 215,354,304 +0.85(+0.16%) Aug 06, 2013 540.56 540.72 536.63 537.43 204,058,096 -3.11(-0.58%) Aug 05, 2013 540.79 543.16 539.69 540.54 185,544,704 -0.25(-0.05%) Aug 04, 2013 540.92 542.69 538.81 540.79 0 +0.00(+0.00%) Aug 03, 2013 540.92 542.69 538.81 540.79 0 +0.00(+0.00%) Aug 02, 2013 540.92 542.69 538.81 540.79 238,652,400 -0.12(-0.02%) 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.