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 (%) 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%) Feb 02, 2013 516.34 517.14 514.51 515.55 0 -1.02(-0.20%) Jan 31, 2013 516.13 516.87 514.79 516.57 0 +0.00(+0.00%) Jan 30, 2013 516.13 516.87 514.79 516.57 0 +0.82(+0.16%) Jan 29, 2013 519.60 520.18 515.49 515.75 0 -3.80(-0.73%) Jan 28, 2013 517.80 520.76 516.64 519.55 0 +1.97(+0.38%) Jan 27, 2013 517.51 519.53 516.17 517.58 0 +0.00(+0.00%) Jan 26, 2013 517.51 519.53 516.17 517.58 0 +0.00(+0.00%) Jan 25, 2013 517.51 519.53 516.17 517.58 0 +0.53(+0.10%) Jan 24, 2013 513.48 517.55 511.83 517.05 0 +3.64(+0.71%) Jan 23, 2013 516.56 516.89 512.82 513.41 0 -2.93(-0.57%) Jan 22, 2013 516.10 516.90 514.95 516.34 0 +0.91(+0.18%) Jan 21, 2013 514.49 516.85 513.00 515.43 0 +1.20(+0.23%) Jan 20, 2013 509.71 514.60 509.12 514.23 0 +0.00(+0.00%) Jan 19, 2013 509.71 514.60 509.12 514.23 0 +0.00(+0.00%) Jan 18, 2013 509.71 514.60 509.12 514.23 0 +4.59(+0.90%) Jan 17, 2013 507.42 509.96 505.57 509.64 0 +2.66(+0.52%) Jan 16, 2013 507.58 508.72 505.24 506.98 0 -1.21(-0.24%) Jan 15, 2013 505.83 509.21 505.83 508.19 0 +2.94(+0.58%) Jan 14, 2013 507.01 508.69 504.75 505.25 0 -1.25(-0.25%) Jan 13, 2013 506.40 508.28 505.76 506.50 0 +0.00(+0.00%) Jan 12, 2013 506.40 508.28 505.76 506.50 0 +0.00(+0.00%) Jan 11, 2013 506.40 508.28 505.76 506.50 0 +0.48(+0.09%) Jan 10, 2013 503.68 506.80 503.63 506.02 0 +2.69(+0.53%) Jan 09, 2013 501.85 504.77 501.47 503.33 0 +1.49(+0.30%) Jan 08, 2013 504.54 506.38 500.96 501.84 0 -2.22(-0.44%) Jan 07, 2013 502.23 504.43 501.13 504.06 0 +2.23(+0.44%) Jan 06, 2013 501.43 502.73 500.23 501.83 0 +0.00(+0.00%) Jan 05, 2013 501.43 502.73 500.23 501.83 0 +0.00(+0.00%) Jan 04, 2013 501.43 502.73 500.23 501.83 0 +0.91(+0.18%) Jan 03, 2013 490.55 501.49 490.55 500.92 0 +0.00(+0.00%) Jan 02, 2013 490.55 501.49 490.55 500.92 0 +10.80(+2.20%) Jan 01, 2013 493.67 495.45 489.52 490.12 0 +0.00(+0.00%) Dec 31, 2012 493.67 495.45 489.52 490.12 0 -3.66(-0.74%) Dec 30, 2012 494.89 495.71 493.57 493.78 0 +0.00(+0.00%) Dec 28, 2012 494.89 495.71 493.57 493.78 0 +0.00(+0.00%) Dec 27, 2012 494.89 495.71 493.57 493.78 0 -1.12(-0.23%) Dec 26, 2012 492.24 494.90 489.32 494.90 0 +0.00(+0.00%) Dec 25, 2012 492.24 494.90 489.32 494.90 0 +0.00(+0.00%) Dec 24, 2012 492.24 494.90 489.32 494.90 0 +2.26(+0.46%) Dec 23, 2012 495.91 495.91 491.94 492.64 0 +0.00(+0.00%) Dec 22, 2012 495.91 495.91 491.94 492.64 0 +0.00(+0.00%) Dec 21, 2012 495.91 495.91 491.94 492.64 0 -2.94(-0.59%) Dec 20, 2012 491.50 497.69 491.50 495.58 0 +4.45(+0.91%) Dec 19, 2012 488.68 492.41 488.68 491.13 0 +2.76(+0.57%) Dec 18, 2012 490.46 490.47 486.26 488.37 0 -1.51(-0.31%) Dec 17, 2012 490.30 492.39 488.59 489.88 0 -0.42(-0.09%) Dec 16, 2012 492.37 492.61 489.77 490.30 0 +0.00(+0.00%) Dec 15, 2012 492.37 492.61 489.77 490.30 0 +0.00(+0.00%) Dec 14, 2012 492.37 492.61 489.77 490.30 0 -2.31(-0.47%) Dec 13, 2012 489.74 493.66 488.65 492.61 0 +3.09(+0.63%) Dec 12, 2012 485.94 489.81 485.01 489.52 0 +4.03(+0.83%) Dec 11, 2012 484.99 486.15 483.78 485.49 0 +0.39(+0.08%) Dec 10, 2012 485.86 486.44 483.38 485.10 0 +0.09(+0.02%) Dec 09, 2012 480.56 485.92 479.84 485.01 0 +0.00(+0.00%) Dec 08, 2012 480.56 485.92 479.84 485.01 0 +0.00(+0.00%) Dec 07, 2012 480.56 485.92 479.84 485.01 0 +4.01(+0.83%) Dec 06, 2012 481.05 484.38 480.52 481.00 0 -0.58(-0.12%) Dec 05, 2012 486.28 486.29 480.18 481.58 0 -4.70(-0.97%) Dec 04, 2012 486.51 489.11 485.72 486.28 0 +0.61(+0.13%) 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.