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 (%) 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%) Apr 01, 2013 519.59 521.63 517.64 518.70 0 +0.00(+0.00%) Mar 29, 2013 519.59 521.63 517.64 518.70 0 +0.00(+0.00%) Mar 28, 2013 519.59 521.63 517.64 518.70 0 +0.00(+0.00%) Mar 27, 2013 519.59 521.63 517.64 518.70 0 -0.87(-0.17%) Mar 26, 2013 518.64 521.30 517.55 519.57 0 +0.95(+0.18%) Mar 25, 2013 521.85 525.27 518.60 518.62 0 -2.00(-0.38%) Mar 24, 2013 522.09 524.56 518.94 520.62 0 -1.23(-0.24%) Mar 22, 2013 520.84 523.12 519.73 521.85 0 +1.01(+0.19%) Mar 21, 2013 522.09 524.56 518.94 520.84 0 -1.25(-0.24%) Mar 20, 2013 523.26 526.11 521.15 522.09 0 -1.17(-0.22%) Mar 19, 2013 524.65 526.50 523.18 523.26 0 -1.36(-0.26%) Mar 18, 2013 526.38 526.38 519.84 524.62 0 -1.77(-0.34%) Mar 15, 2013 527.87 529.68 524.75 526.39 0 -1.48(-0.28%) Mar 14, 2013 524.38 527.87 524.15 527.87 0 +3.49(+0.67%) Mar 13, 2013 527.42 528.07 524.27 524.38 0 -3.04(-0.58%) Mar 12, 2013 525.35 528.69 523.74 527.42 0 +1.77(+0.34%) Mar 11, 2013 525.11 525.65 523.19 525.65 0 +3.32(+0.64%) Mar 10, 2013 523.23 525.72 521.74 522.33 0 -2.77(-0.53%) Mar 09, 2013 521.73 527.00 521.73 525.10 0 +3.34(+0.64%) Mar 08, 2013 523.23 525.72 521.74 521.76 0 -1.47(-0.28%) Mar 07, 2013 525.11 526.16 523.23 523.23 0 -1.88(-0.36%) Mar 06, 2013 519.20 525.35 518.74 525.11 0 +6.73(+1.30%) Mar 05, 2013 519.16 519.94 516.22 518.38 0 -0.87(-0.17%) Mar 04, 2013 520.53 522.67 518.24 519.25 0 -2.13(-0.41%) Mar 03, 2013 519.93 523.45 519.93 521.38 0 +0.00(+0.00%) Mar 02, 2013 519.93 523.45 519.93 521.38 0 +0.00(+0.00%) Mar 01, 2013 519.93 523.45 519.93 521.38 0 +1.29(+0.25%) Feb 28, 2013 519.40 522.35 517.90 520.09 0 +0.02(+0.00%) Feb 27, 2013 522.52 522.52 514.92 520.07 0 -2.88(-0.55%) Feb 26, 2013 518.01 523.42 518.01 522.95 0 +5.88(+1.14%) Feb 24, 2013 523.98 523.98 515.88 517.07 0 +0.00(+0.00%) Feb 23, 2013 523.98 523.98 515.88 517.07 0 +0.00(+0.00%) Feb 22, 2013 523.98 523.98 515.88 517.07 0 -6.02(-1.15%) Feb 21, 2013 522.68 524.11 521.53 523.09 0 +0.41(+0.08%) Feb 20, 2013 518.56 522.84 518.54 522.68 0 +4.78(+0.92%) Feb 18, 2013 517.69 518.92 516.21 517.90 0 -0.01(-0.00%) Feb 17, 2013 520.70 521.24 517.47 517.91 0 +0.00(+0.00%) Feb 16, 2013 520.70 521.24 517.47 517.91 0 +0.00(+0.00%) Feb 15, 2013 520.70 521.24 517.47 517.91 0 -2.87(-0.55%) Feb 14, 2013 519.78 521.22 518.68 520.78 0 +1.75(+0.34%) Feb 13, 2013 516.57 519.99 516.12 519.03 0 +2.14(+0.41%) Feb 12, 2013 521.04 521.05 516.46 516.89 0 -4.06(-0.78%) Feb 11, 2013 518.19 521.15 518.09 520.95 0 +3.08(+0.59%) Feb 09, 2013 513.09 520.99 513.08 517.87 0 +0.00(+0.00%) Feb 08, 2013 513.09 520.99 513.08 517.87 0 +4.48(+0.87%) Feb 07, 2013 516.36 518.98 513.08 513.39 0 -3.66(-0.71%) Feb 06, 2013 517.56 517.56 512.45 517.05 0 -2.43(-0.47%) Feb 04, 2013 514.93 519.86 513.53 519.48 0 +3.93(+0.76%) Feb 03, 2013 516.34 517.14 514.51 515.55 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.