Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 642.04 646.71 640.93 643.20 158,051,504 +1.16(+0.18%)
Apr 29, 2014 629.98 642.18 629.98 642.04 138,207,904 +12.06(+1.91%)
Apr 28, 2014 628.91 630.66 627.24 629.98 140,047,696 +1.07(+0.17%)
Apr 27, 2014 625.11 628.91 624.89 628.91 0 +0.00(+0.00%)
Apr 26, 2014 625.11 628.91 624.89 628.91 0 +0.00(+0.00%)
Apr 25, 2014 625.11 628.91 624.89 628.91 132,412,400 +3.80(+0.61%)
Apr 24, 2014 621.35 627.31 621.35 625.11 128,632,704 +3.77(+0.61%)
Apr 23, 2014 624.79 626.06 620.16 621.34 272,685,184 -3.40(-0.54%)
Apr 22, 2014 614.72 624.80 613.54 624.74 152,837,904 +10.02(+1.63%)
Apr 21, 2014 609.51 614.72 609.51 614.72 0 +0.00(+0.00%)
Apr 20, 2014 609.51 614.72 609.51 614.72 0 +0.00(+0.00%)
Apr 19, 2014 609.51 614.72 609.51 614.72 0 +0.00(+0.00%)
Apr 18, 2014 609.51 614.72 609.51 614.72 0 +0.00(+0.00%)
Apr 17, 2014 609.51 614.72 609.51 614.72 0 +0.00(+0.00%)
Apr 16, 2014 609.51 614.72 609.51 614.72 62,273,700 +5.21(+0.85%)
Apr 15, 2014 607.92 612.16 607.28 609.51 134,093,104 +1.59(+0.26%)
Apr 14, 2014 603.12 608.13 602.26 607.92 111,101,200 +4.77(+0.79%)
Apr 13, 2014 614.72 614.74 603.03 603.15 0 +0.00(+0.00%)
Apr 12, 2014 614.72 614.74 603.03 603.15 0 +0.00(+0.00%)
Apr 11, 2014 614.72 614.74 603.03 603.15 198,798,400 -11.59(-1.89%)
Apr 10, 2014 614.81 618.22 613.29 614.74 151,423,008 -0.05(-0.01%)
Apr 09, 2014 609.11 617.02 609.11 614.79 133,071,000 +5.89(+0.97%)
Apr 08, 2014 614.00 614.59 608.15 608.90 194,987,296 -5.10(-0.83%)
Apr 07, 2014 622.96 622.96 612.23 614.00 103,821,504 -8.96(-1.44%)
Apr 06, 2014 619.41 623.06 618.09 622.96 0 +0.00(+0.00%)
Apr 05, 2014 619.41 623.06 618.09 622.96 0 +0.00(+0.00%)
Apr 04, 2014 619.41 623.06 618.09 622.96 217,847,696 +3.55(+0.57%)
Apr 03, 2014 620.04 621.94 617.45 619.41 108,412,200 -0.58(-0.09%)
Apr 02, 2014 619.87 622.65 619.50 619.99 320,448,896 -0.03(-0.00%)
Apr 01, 2014 622.19 624.04 618.57 620.02 174,938,800 -2.17(-0.35%)
Mar 31, 2014 621.63 624.49 619.95 622.19 127,205,600 +0.57(+0.09%)
Mar 30, 2014 622.22 624.93 620.90 621.62 0 +0.00(+0.00%)
Mar 29, 2014 622.22 624.93 620.90 621.62 0 +0.00(+0.00%)
Mar 28, 2014 622.22 624.93 620.90 621.62 149,101,104 -0.60(-0.10%)
Mar 27, 2014 622.83 622.85 620.00 622.22 180,287,296 -0.61(-0.10%)
Mar 26, 2014 617.83 623.07 617.83 622.83 162,590,800 +5.06(+0.82%)
Mar 25, 2014 613.50 617.84 612.91 617.77 128,937,200 +4.27(+0.70%)
Mar 24, 2014 615.10 616.49 612.43 613.50 113,149,104 -1.60(-0.26%)
Mar 23, 2014 608.42 615.59 608.36 615.10 0 +0.00(+0.00%)
Mar 22, 2014 608.42 615.59 608.36 615.10 0 +0.00(+0.00%)
Mar 21, 2014 608.42 615.59 608.36 615.10 165,934,592 +6.68(+1.10%)
Mar 20, 2014 606.96 608.75 604.71 608.42 107,027,200 +1.47(+0.24%)
Mar 19, 2014 607.59 609.49 606.91 606.95 120,743,296 -0.64(-0.11%)
Mar 18, 2014 606.26 608.44 601.73 607.59 148,707,504 +1.33(+0.22%)
Mar 17, 2014 601.27 606.49 600.51 606.26 140,134,096 +4.99(+0.83%)
Mar 15, 2014 603.63 603.63 596.29 601.27 0 +0.00(+0.00%)
Mar 14, 2014 603.63 603.63 596.29 601.27 181,778,304 -2.38(-0.39%)
Mar 13, 2014 605.12 607.74 603.34 603.65 210,113,600 -1.41(-0.23%)
Mar 12, 2014 612.90 612.94 603.07 605.06 179,496,496 -7.84(-1.28%)
Mar 11, 2014 610.57 614.01 610.56 612.90 134,603,200 +2.33(+0.38%)
Mar 10, 2014 613.96 614.64 609.27 610.57 133,629,000 -3.37(-0.55%)
Mar 09, 2014 616.37 617.25 612.79 613.94 0 -0.02(-0.00%)
Mar 08, 2014 616.37 617.25 612.79 613.96 143,342,400 -2.41(-0.39%)
Mar 07, 2014 614.96 617.77 614.84 616.37 220,604,304 +1.41(+0.23%)
Mar 06, 2014 616.57 617.57 614.15 614.96 219,733,296 -1.60(-0.26%)
Mar 05, 2014 611.41 616.62 609.76 616.56 282,073,216 +5.15(+0.84%)
Mar 04, 2014 611.58 612.50 607.65 611.41 185,799,696 +0.14(+0.02%)
Mar 03, 2014 611.58 612.50 607.65 611.27 0 -0.42(-0.07%)
Mar 02, 2014 608.70 612.27 608.70 611.69 0 -0.08(-0.01%)
Mar 01, 2014 608.70 612.27 608.70 611.77 168,997,792 +3.09(+0.51%)
Feb 28, 2014 609.20 610.67 605.31 608.68 176,472,896 -0.51(-0.08%)
Feb 27, 2014 608.66 610.58 607.38 609.19 341,188,288 +0.54(+0.09%)
Feb 26, 2014 614.22 615.33 607.60 608.65 119,072,400 -5.56(-0.91%)
Feb 25, 2014 611.86 614.21 610.56 614.21 155,059,600 +0.00(+0.00%)
Feb 24, 2014 611.86 614.21 610.56 614.21 0 +2.35(+0.38%)
Feb 23, 2014 609.79 614.05 609.78 611.86 0 +0.00(+0.00%)
Feb 22, 2014 609.79 614.05 609.78 611.86 222,790,800 +2.04(+0.33%)
Feb 21, 2014 607.52 609.82 603.36 609.82 354,181,408 +2.27(+0.37%)
Feb 20, 2014 606.58 610.03 605.52 607.55 176,301,200 +0.97(+0.16%)
Feb 19, 2014 606.34 607.67 603.27 606.58 219,822,096 +0.00(+0.00%)
Feb 18, 2014 606.34 607.67 603.27 606.58 0 +1.59(+0.26%)
Feb 17, 2014 601.86 605.27 601.63 604.99 0 +0.00(+0.00%)
Feb 16, 2014 601.86 605.27 601.63 604.99 0 +0.00(+0.00%)
Feb 15, 2014 601.86 605.27 601.63 604.99 248,164,704 +3.13(+0.52%)
Feb 14, 2014 606.46 607.07 599.12 601.86 277,182,688 -4.60(-0.76%)
Feb 13, 2014 608.28 608.28 604.19 606.46 375,352,608 -1.83(-0.30%)
Feb 12, 2014 604.66 608.29 604.66 608.29 231,244,896 +3.63(+0.60%)
Feb 11, 2014 607.37 609.07 603.94 604.66 113,054,000 +0.00(+0.00%)
Feb 10, 2014 607.37 609.07 603.94 604.66 0 -2.71(-0.45%)
Feb 09, 2014 593.12 607.54 590.13 607.37 0 +0.00(+0.00%)
Feb 08, 2014 593.12 607.54 590.13 607.37 181,774,896 +14.25(+2.40%)
Feb 07, 2014 587.96 594.39 587.96 593.12 142,528,800 +5.18(+0.88%)
Feb 06, 2014 590.25 591.13 586.80 587.94 144,039,104 -2.30(-0.39%)
Feb 05, 2014 590.40 591.46 585.90 590.24 145,348,800 -0.16(-0.03%)
Feb 04, 2014 590.89 595.72 590.07 590.40 223,929,296 +0.00(+0.00%)
Feb 03, 2014 590.89 595.72 590.07 590.40 0 -0.48(-0.08%)
Feb 02, 2014 595.62 597.40 588.94 590.88 0 +0.00(+0.00%)
Feb 01, 2014 595.62 597.40 588.94 590.88 144,577,200 -4.74(-0.80%)
Jan 31, 2014 591.44 597.02 589.57 595.62 142,835,200 +3.73(+0.63%)
Jan 30, 2014 598.72 601.70 589.24 591.89 191,367,392 -6.67(-1.11%)
Jan 29, 2014 599.19 603.16 594.88 598.56 155,232,496 -0.64(-0.11%)
Jan 28, 2014 603.17 603.17 595.49 599.20 199,271,504 +0.00(+0.00%)
Jan 27, 2014 603.17 603.17 595.49 599.20 0 -3.97(-0.66%)
Jan 25, 2014 612.44 614.49 603.16 603.17 201,738,592 -9.27(-1.51%)
Jan 24, 2014 618.17 618.67 612.44 612.44 244,450,496 -5.73(-0.93%)
Jan 23, 2014 621.30 622.87 617.65 618.17 311,835,584 -3.15(-0.51%)
Jan 22, 2014 617.91 621.99 617.58 621.32 172,606,800 +3.41(+0.55%)
Jan 21, 2014 618.75 619.16 616.52 617.91 197,770,208 +0.00(+0.00%)
Jan 20, 2014 618.75 619.16 616.52 617.91 0 -0.83(-0.13%)
Jan 18, 2014 620.95 622.73 618.24 618.74 233,881,200 -2.40(-0.39%)
Jan 17, 2014 618.68 621.18 616.77 621.14 185,827,200 +2.45(+0.40%)
Jan 16, 2014 611.58 618.74 611.58 618.69 232,370,000 +7.11(+1.16%)
Jan 15, 2014 612.34 612.98 607.94 611.58 255,532,496 -1.16(-0.19%)
Jan 14, 2014 610.87 613.84 610.69 612.74 219,488,096 +0.00(+0.00%)
Jan 13, 2014 610.87 613.84 610.69 612.74 0 +1.90(+0.31%)
Jan 12, 2014 606.62 615.72 606.62 610.84 0 +0.00(+0.00%)
Jan 11, 2014 606.62 615.72 606.62 610.84 273,366,784 +4.22(+0.70%)
Jan 10, 2014 604.38 606.62 603.72 606.62 208,016,400 +2.24(+0.37%)
Jan 09, 2014 601.13 604.38 600.29 604.38 244,814,304 +3.25(+0.54%)
Jan 08, 2014 600.20 601.13 597.50 601.13 228,588,192 +0.89(+0.15%)
Jan 07, 2014 601.18 602.67 599.00 600.24 164,412,304 +0.00(+0.00%)
Jan 06, 2014 601.18 602.67 599.00 600.24 0 -0.94(-0.16%)
Jan 05, 2014 600.92 602.27 598.13 601.18 0 +0.00(+0.00%)
Jan 04, 2014 600.92 602.27 598.13 601.18 246,444,192 +0.26(+0.04%)
Jan 03, 2014 603.05 604.96 600.26 600.92 161,174,800 +0.00(+0.00%)
Jan 02, 2014 603.05 604.96 600.26 600.92 0 -1.88(-0.31%)
Jan 01, 2014 604.31 606.19 602.41 602.80 0 +0.00(+0.00%)
Dec 31, 2013 604.31 606.19 602.41 602.80 134,473,296 +0.00(+0.00%)
Dec 30, 2013 604.31 606.19 602.41 602.80 0 -1.51(-0.25%)
Dec 29, 2013 598.39 604.33 598.39 604.31 0 +0.00(+0.00%)
Dec 28, 2013 598.39 604.33 598.39 604.31 140,692,400 +0.00(+0.00%)
Dec 27, 2013 598.39 604.33 598.39 604.31 0 +5.93(+0.99%)
Dec 26, 2013 590.99 599.03 590.99 598.38 0 +0.00(+0.00%)
Dec 25, 2013 590.99 599.03 590.99 598.38 0 +0.00(+0.00%)
Dec 24, 2013 590.99 599.03 590.99 598.38 126,541,504 +0.00(+0.00%)
Dec 23, 2013 590.99 599.03 590.99 598.38 0 +7.39(+1.25%)
Dec 22, 2013 585.70 590.99 585.27 590.99 0 +0.00(+0.00%)
Dec 21, 2013 585.70 590.99 585.27 590.99 317,828,992 +6.11(+1.04%)
Dec 20, 2013 581.74 587.40 581.74 584.88 163,636,000 +3.14(+0.54%)
Dec 19, 2013 584.02 584.69 580.53 581.74 150,332,608 -2.30(-0.39%)
Dec 18, 2013 583.11 584.04 580.99 584.04 174,123,696 +0.93(+0.16%)
Dec 17, 2013 579.92 583.62 578.90 583.11 121,662,496 +0.00(+0.00%)
Dec 16, 2013 579.92 583.62 578.90 583.11 0 +3.19(+0.55%)
Dec 15, 2013 577.90 581.30 577.87 579.92 0 +0.00(+0.00%)
Dec 14, 2013 577.90 581.30 577.87 579.92 132,876,304 +2.02(+0.35%)
Dec 13, 2013 582.74 582.77 576.47 577.90 158,379,504 -4.84(-0.83%)
Dec 12, 2013 586.82 587.67 582.74 582.74 147,486,800 -4.08(-0.70%)
Dec 11, 2013 587.22 590.36 585.30 586.82 154,348,896 -0.39(-0.07%)
Dec 10, 2013 584.57 589.55 584.56 587.21 108,815,600 +0.00(+0.00%)
Dec 09, 2013 584.57 589.55 584.56 587.21 0 +2.64(+0.45%)
Dec 08, 2013 585.61 587.03 582.82 584.57 0 +0.00(+0.00%)
Dec 07, 2013 585.61 587.03 582.82 584.57 172,469,904 -1.04(-0.18%)
Dec 06, 2013 585.61 586.18 582.41 585.61 153,780,896 +0.00(+0.00%)
Dec 05, 2013 589.17 590.21 584.17 585.61 157,862,096 -3.55(-0.60%)
Dec 04, 2013 591.87 594.15 587.86 589.16 211,028,096 -2.72(-0.46%)
Dec 03, 2013 592.47 592.77 590.43 591.88 146,119,008 +0.00(+0.00%)
Dec 02, 2013 592.47 592.77 590.43 591.88 0 -0.59(-0.10%)
Dec 01, 2013 593.32 595.05 592.47 592.47 0 +0.00(+0.00%)
Nov 30, 2013 593.32 595.05 592.47 592.47 176,311,808 -0.85(-0.14%)
Nov 29, 2013 590.95 594.28 590.48 593.32 148,834,208 +2.35(+0.40%)
Nov 28, 2013 587.41 591.54 587.41 590.97 197,564,800 +3.61(+0.61%)
Nov 27, 2013 589.15 590.65 587.26 587.36 196,341,296 -1.79(-0.30%)
Nov 26, 2013 589.75 592.44 588.55 589.15 134,319,808 +0.00(+0.00%)
Nov 25, 2013 589.75 592.44 588.55 589.15 0 -0.60(-0.10%)
Nov 24, 2013 587.89 592.54 587.89 589.75 0 +0.00(+0.00%)
Nov 23, 2013 587.89 592.54 587.89 589.75 136,194,704 +1.86(+0.32%)
Nov 22, 2013 591.81 591.82 587.88 587.89 156,168,096 -3.92(-0.66%)
Nov 21, 2013 594.73 595.12 590.23 591.81 145,271,808 -2.93(-0.49%)
Nov 20, 2013 596.25 596.32 593.60 594.74 132,965,000 -1.52(-0.25%)
Nov 19, 2013 595.29 597.49 595.24 596.26 119,105,800 +0.00(+0.00%)
Nov 18, 2013 595.29 597.49 595.24 596.26 0 +1.22(+0.21%)
Nov 17, 2013 590.52 595.23 590.52 595.04 0 +0.00(+0.00%)
Nov 16, 2013 590.52 595.23 590.52 595.04 122,091,696 +4.52(+0.77%)
Nov 15, 2013 585.79 592.08 585.79 590.52 182,962,400 +4.73(+0.81%)
Nov 14, 2013 587.38 587.38 583.43 585.79 260,742,592 -1.60(-0.27%)
Nov 13, 2013 593.17 593.21 586.58 587.39 631,434,304 -5.78(-0.97%)
Nov 12, 2013 588.97 593.26 588.79 593.17 117,244,304 +0.00(+0.00%)
Nov 11, 2013 588.97 593.26 588.79 593.17 0 +4.22(+0.72%)
Nov 10, 2013 590.63 590.65 584.80 588.95 0 +0.00(+0.00%)
Nov 09, 2013 590.63 590.65 584.80 588.95 183,089,600 -1.66(-0.28%)
Nov 08, 2013 593.58 594.53 590.09 590.61 166,353,792 -2.97(-0.50%)
Nov 07, 2013 585.00 593.58 584.48 593.58 163,921,296 +8.58(+1.47%)
Nov 06, 2013 587.22 589.37 583.93 585.00 139,895,296 -2.22(-0.38%)
Nov 05, 2013 585.26 588.27 585.26 587.22 147,555,296 +0.00(+0.00%)
Nov 04, 2013 585.26 588.27 585.26 587.22 0 +1.96(+0.33%)
Nov 03, 2013 582.72 586.12 581.44 585.26 0 +0.00(+0.00%)
Nov 02, 2013 582.72 586.12 581.44 585.26 0 +0.00(+0.00%)
Nov 01, 2013 582.72 586.12 581.44 585.26 162,622,400 +2.52(+0.43%)
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%)
Aug 01, 2013 538.81 540.91 536.52 540.91 137,984,992 +2.15(+0.40%)
Jul 31, 2013 536.63 539.91 536.63 538.76 135,012,608 +2.13(+0.40%)
Jul 30, 2013 537.78 539.21 534.89 536.63 187,500,400 -1.15(-0.21%)
Jul 29, 2013 537.93 538.68 535.35 537.78 0 -0.15(-0.03%)
Jul 28, 2013 540.28 541.33 537.35 537.93 0 +0.00(+0.00%)
Jul 27, 2013 540.28 541.33 537.35 537.93 0 +0.00(+0.00%)
Jul 26, 2013 540.28 541.33 537.35 537.93 0 -2.35(-0.43%)
Jul 25, 2013 543.12 543.98 538.88 540.28 0 -2.84(-0.52%)
Jul 24, 2013 542.76 544.77 540.89 543.12 0 +0.36(+0.07%)
Jul 23, 2013 541.52 543.34 541.28 542.76 0 +1.24(+0.23%)
Jul 22, 2013 541.08 541.94 540.22 541.52 0 +0.44(+0.08%)
Jul 21, 2013 537.37 541.74 537.33 541.08 0 +0.00(+0.00%)
Jul 20, 2013 537.37 541.74 537.33 541.08 0 +0.00(+0.00%)
Jul 19, 2013 537.37 541.74 537.33 541.08 0 +3.71(+0.69%)
Jul 18, 2013 540.17 540.25 534.81 537.37 0 -2.83(-0.52%)
Jul 17, 2013 537.96 540.64 535.59 540.20 0 +2.26(+0.42%)
Jul 16, 2013 538.60 538.85 536.63 537.94 0 -0.64(-0.12%)
Jul 15, 2013 535.88 538.63 535.21 538.58 0 +2.70(+0.50%)
Jul 14, 2013 537.89 538.56 535.27 535.88 0 +0.00(+0.00%)
Jul 13, 2013 537.89 538.56 535.27 535.88 0 +0.00(+0.00%)
Jul 12, 2013 537.89 538.56 535.27 535.88 0 -2.01(-0.37%)
Jul 11, 2013 529.63 537.89 529.63 537.89 0 +8.26(+1.56%)
Jul 10, 2013 526.27 529.64 525.48 529.63 0 +3.40(+0.65%)
Jul 09, 2013 526.03 529.58 526.03 526.23 0 +0.20(+0.04%)
Jul 08, 2013 522.13 526.73 522.12 526.03 0 +3.88(+0.74%)
Jul 07, 2013 521.77 525.78 521.73 522.15 0 +0.00(+0.00%)
Jul 06, 2013 521.77 525.78 521.73 522.15 0 +0.00(+0.00%)
Jul 05, 2013 521.77 525.78 521.73 522.15 0 +0.38(+0.07%)
Jul 04, 2013 514.41 521.78 514.41 521.77 0 +7.36(+1.43%)
Jul 03, 2013 520.61 520.61 513.94 514.41 0 -6.15(-1.18%)
Jul 02, 2013 517.91 520.71 516.41 520.56 0 +2.65(+0.51%)
Jul 01, 2013 512.70 517.91 512.16 517.91 0 +5.20(+1.01%)
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%)
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.