Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	161.96	165.34	160.90	164.11	5,246	+2.12(+1.31%)
Apr 29, 2014	163.16	163.58	161.07	161.98	4,063	+0.27(+0.17%)
Apr 28, 2014	162.17	163.37	159.90	161.71	8,403	+0.17(+0.11%)
Apr 25, 2014	162.99	162.99	161.00	161.54	5,391	-2.57(-1.57%)
Apr 24, 2014	164.84	164.84	163.22	164.11	22,546	+1.10(+0.68%)
Apr 23, 2014	162.53	163.60	162.53	163.00	6,554	+0.58(+0.36%)
Apr 22, 2014	163.45	163.72	161.44	162.43	4,205	-0.89(-0.54%)
Apr 21, 2014	163.00	163.31	162.17	163.31	6,582	+0.79(+0.49%)
Apr 17, 2014	161.25	162.52	162.52	162.52	5,177	+1.51(+0.94%)
Apr 16, 2014	161.09	161.32	160.51	161.02	3,732	+2.07(+1.30%)
Apr 15, 2014	161.40	161.40	157.11	158.95	5,530	-1.20(-0.75%)
Apr 14, 2014	159.46	160.26	158.49	160.15	4,648	+1.35(+0.85%)
Apr 11, 2014	159.84	160.13	158.20	158.79	6,645	-1.78(-1.11%)
Apr 10, 2014	165.86	165.86	160.44	160.57	7,549	-5.60(-3.37%)
Apr 09, 2014	163.24	166.29	162.79	166.17	5,649	+4.06(+2.50%)
Apr 08, 2014	159.95	162.16	159.72	162.12	7,931	+1.70(+1.06%)
Apr 07, 2014	163.20	170.59	159.01	160.42	13,789	-3.75(-2.28%)
Apr 04, 2014	169.13	169.13	163.60	164.16	8,585	-4.50(-2.67%)
Apr 03, 2014	168.93	170.21	167.97	168.66	6,060	-0.29(-0.17%)
Apr 02, 2014	167.68	169.90	167.68	168.95	5,881	+1.27(+0.76%)
Apr 01, 2014	166.04	167.74	165.79	167.68	5,252	+3.01(+1.83%)
Mar 31, 2014	164.34	165.53	164.01	164.67	9,704	+1.04(+0.64%)
Mar 28, 2014	163.20	165.09	162.87	163.62	4,983	+0.85(+0.52%)
Mar 27, 2014	163.89	163.89	161.50	162.77	8,063	-0.89(-0.54%)
Mar 26, 2014	166.64	166.64	163.66	163.66	8,658	-1.43(-0.87%)
Mar 25, 2014	166.83	166.83	163.41	165.09	6,152	-0.93(-0.56%)
Mar 24, 2014	168.57	168.82	164.57	166.02	8,281	-2.40(-1.42%)
Mar 21, 2014	171.91	171.91	168.16	168.41	11,272	-0.83(-0.49%)
Mar 20, 2014	169.32	170.37	167.99	169.24	8,720	-0.52(-0.31%)
Mar 19, 2014	171.37	171.89	169.22	169.76	5,647	-0.99(-0.58%)
Mar 18, 2014	170.38	172.47	170.00	170.75	10,555	-0.02(-0.01%)
Mar 17, 2014	170.02	171.06	169.65	170.77	44,407	+2.45(+1.46%)
Mar 14, 2014	168.76	169.63	168.32	168.32	6,292	-0.08(-0.05%)
Mar 13, 2014	171.00	171.81	168.12	168.39	6,529	-1.72(-1.01%)
Mar 12, 2014	169.01	170.52	168.05	170.11	12,540	-0.02(-0.01%)
Mar 11, 2014	171.31	171.69	169.21	170.13	11,896	-1.06(-0.62%)
Mar 10, 2014	169.92	171.31	167.95	171.19	21,547	+1.27(+0.75%)
Mar 07, 2014	170.52	171.48	169.52	169.92	15,657	+0.13(+0.08%)
Mar 06, 2014	168.07	170.17	167.88	169.78	26,418	+1.92(+1.15%)
Mar 05, 2014	167.09	168.17	166.84	167.86	8,963	+0.31(+0.18%)
Mar 04, 2014	166.65	168.25	166.65	167.55	12,016	+1.92(+1.16%)
Mar 03, 2014	168.17	168.17	165.09	165.63	4,420	-3.29(-1.95%)
Feb 28, 2014	167.34	170.53	167.34	168.92	4,705	+1.42(+0.85%)
Feb 27, 2014	165.53	167.71	165.53	167.50	5,361	+1.48(+0.89%)
Feb 26, 2014	167.17	167.81	165.37	166.01	9,292	-0.71(-0.43%)
Feb 25, 2014	167.57	167.96	166.11	166.72	5,758	-1.29(-0.77%)
Feb 24, 2014	169.51	169.65	167.90	168.01	3,617	+0.60(+0.36%)
Feb 21, 2014	167.57	167.98	167.03	167.42	2,875	+0.71(+0.43%)
Feb 20, 2014	165.53	167.44	165.53	166.71	4,635	+1.06(+0.64%)
Feb 19, 2014	164.61	166.84	164.61	165.65	6,423	+0.42(+0.26%)
Feb 18, 2014	164.30	166.07	163.61	165.22	5,980	+0.67(+0.41%)
Feb 14, 2014	163.24	164.55	164.55	164.55	2,753	+1.48(+0.91%)
Feb 13, 2014	161.19	165.22	161.19	163.07	8,102	+0.64(+0.39%)
Feb 12, 2014	160.91	162.43	160.91	162.43	13,947	+2.23(+1.39%)
Feb 11, 2014	159.87	160.74	159.43	160.20	4,971	+1.16(+0.73%)
Feb 10, 2014	157.83	159.10	157.74	159.04	4,411	+1.10(+0.69%)
Feb 07, 2014	157.58	158.24	155.77	157.95	48,180	+2.01(+1.29%)
Feb 06, 2014	154.81	156.64	154.75	155.94	5,794	+1.59(+1.03%)
Feb 05, 2014	153.41	154.37	151.48	154.35	10,741	+0.65(+0.43%)
Feb 04, 2014	152.71	154.18	152.06	153.69	54,411	+1.60(+1.05%)
Feb 03, 2014	157.70	158.39	151.73	152.10	16,551	-6.47(-4.08%)
Jan 31, 2014	160.76	160.76	157.25	158.56	10,397	-3.35(-2.07%)
Jan 30, 2014	159.18	164.43	159.18	161.91	11,730	+5.83(+3.74%)
Jan 29, 2014	156.62	157.85	156.06	156.08	5,413	-2.18(-1.37%)
Jan 28, 2014	155.00	158.60	155.00	158.26	6,250	+2.14(+1.37%)
Jan 27, 2014	156.85	157.85	155.43	156.12	10,443	-1.23(-0.78%)
Jan 24, 2014	160.39	160.39	157.00	157.35	11,934	-3.33(-2.07%)
Jan 23, 2014	160.62	161.84	159.64	160.68	11,183	-1.58(-0.97%)
Jan 22, 2014	161.20	162.62	160.30	162.26	47,681	+3.16(+1.98%)
Jan 21, 2014	161.22	161.37	158.45	159.10	14,142	-1.19(-0.74%)
Jan 17, 2014	163.03	160.30	160.30	160.30	15,638	-3.58(-2.18%)
Jan 16, 2014	163.07	164.38	163.07	163.88	43,270	-0.46(-0.28%)
Jan 15, 2014	162.39	164.34	163.38	164.34	4,660	+0.96(+0.59%)
Jan 14, 2014	163.28	163.57	161.97	163.38	4,566	+0.42(+0.26%)
Jan 13, 2014	164.47	166.49	162.30	162.95	4,769	-2.37(-1.43%)
Jan 10, 2014	165.84	166.03	164.05	165.32	4,702	-0.46(-0.28%)
Jan 09, 2014	166.96	166.96	165.53	165.78	2,195	-1.37(-0.82%)
Jan 08, 2014	165.80	167.40	165.71	167.15	5,485	+0.46(+0.28%)
Jan 07, 2014	166.88	167.24	166.55	166.69	2,782	+0.65(+0.39%)
Jan 06, 2014	167.80	167.80	165.34	166.03	4,675	-1.60(-0.95%)
Jan 03, 2014	169.00	169.00	167.01	167.63	4,505	-0.31(-0.18%)
Jan 02, 2014	168.21	169.11	167.59	167.94	6,656	-1.00(-0.59%)
Dec 31, 2013	169.32	168.94	168.94	168.94	7,117	+0.44(+0.26%)
Dec 30, 2013	167.44	168.75	166.36	168.50	8,616	+1.98(+1.19%)
Dec 27, 2013	166.32	167.07	165.59	166.51	14,298	+0.31(+0.19%)
Dec 26, 2013	166.61	166.61	165.69	166.20	6,883	+0.48(+0.29%)
Dec 24, 2013	166.09	166.09	165.24	165.72	7,187	+0.37(+0.22%)
Dec 23, 2013	163.34	165.65	163.29	165.36	8,776	+3.12(+1.92%)
Dec 20, 2013	163.12	164.65	162.24	162.24	16,514	-0.06(-0.04%)
Dec 19, 2013	161.24	163.63	161.24	162.30	34,799	+1.44(+0.90%)
Dec 18, 2013	158.95	161.37	156.29	160.85	11,622	+2.33(+1.47%)
Dec 17, 2013	157.70	159.26	156.91	158.53	11,819	+0.40(+0.26%)
Dec 16, 2013	157.43	158.39	156.31	158.12	4,802	+1.54(+0.98%)
Dec 13, 2013	155.73	157.49	155.73	156.58	10,739	+1.04(+0.67%)
Dec 12, 2013	156.56	156.64	155.48	155.54	14,626	-0.42(-0.27%)
Dec 11, 2013	159.41	159.54	155.81	155.97	12,928	-2.85(-1.79%)
Dec 10, 2013	157.85	159.41	157.01	158.81	9,565	+1.38(+0.88%)
Dec 09, 2013	158.39	158.95	156.32	157.43	18,182	-0.48(-0.30%)
Dec 06, 2013	158.22	158.60	156.74	157.91	0	+1.21(+0.77%)
Dec 05, 2013	156.88	158.05	156.23	156.70	0	+0.31(+0.20%)
Dec 04, 2013	155.15	156.88	155.15	156.40	0	+0.67(+0.43%)
Dec 03, 2013	154.67	156.36	154.67	155.73	0	+0.67(+0.43%)
Dec 02, 2013	155.34	156.63	154.71	155.06	0	+1.13(+0.74%)
Nov 29, 2013	153.14	155.23	153.14	153.92	0	+0.73(+0.48%)
Nov 27, 2013	152.39	153.68	151.85	153.19	0	+1.09(+0.72%)
Nov 26, 2013	153.18	153.18	151.54	152.10	0	-0.88(-0.58%)
Nov 25, 2013	154.25	154.25	152.56	152.98	0	-0.10(-0.06%)
Nov 22, 2013	154.71	154.71	152.89	153.08	0	-0.92(-0.60%)
Nov 21, 2013	154.69	155.28	153.01	154.00	0	+0.44(+0.29%)
Nov 20, 2013	152.25	153.81	151.97	153.56	0	+0.81(+0.53%)
Nov 19, 2013	152.39	153.41	152.25	152.75	0	+0.02(+0.01%)
Nov 18, 2013	154.31	155.00	152.12	152.73	0	-1.57(-1.02%)
Nov 15, 2013	156.69	156.69	153.75	154.31	0	-1.25(-0.80%)
Nov 14, 2013	158.20	160.23	154.71	155.55	0	-1.99(-1.27%)
Nov 12, 2013	157.64	157.87	156.78	157.55	0	-0.59(-0.38%)
Nov 11, 2013	157.59	158.58	157.59	158.14	0	+0.35(+0.22%)
Nov 08, 2013	155.86	158.29	155.04	157.80	0	+2.38(+1.53%)
Nov 07, 2013	160.64	161.17	155.15	155.42	0	-5.24(-3.26%)
Nov 06, 2013	163.38	163.97	158.85	160.66	0	-0.81(-0.50%)
Nov 05, 2013	158.39	161.67	158.09	161.46	0	+2.03(+1.27%)
Nov 04, 2013	160.14	160.75	158.30	159.43	0	-1.03(-0.65%)
Nov 01, 2013	161.08	161.10	159.33	160.46	0	+0.29(+0.18%)
Oct 31, 2013	159.37	161.67	159.37	160.18	0	-0.46(-0.29%)
Oct 30, 2013	163.01	163.30	159.85	160.64	0	-2.24(-1.38%)
Oct 29, 2013	162.23	163.22	162.23	162.88	0	+0.58(+0.35%)
Oct 28, 2013	162.55	163.88	162.25	162.30	0	-0.88(-0.54%)
Oct 25, 2013	163.24	163.72	162.44	163.19	0	+0.84(+0.52%)
Oct 24, 2013	162.57	163.95	162.15	162.34	0	+0.40(+0.25%)
Oct 23, 2013	161.73	162.25	161.59	161.94	0	-0.48(-0.29%)
Oct 22, 2013	161.84	163.36	161.25	162.42	0	+1.15(+0.71%)
Oct 21, 2013	160.71	161.27	160.44	161.27	0	+0.88(+0.55%)
Oct 18, 2013	160.16	160.94	159.68	160.39	3,356	+0.71(+0.44%)
Oct 17, 2013	157.64	159.97	157.64	159.68	0	+1.25(+0.79%)
Oct 16, 2013	159.58	160.41	157.87	158.43	0	-0.23(-0.14%)
Oct 15, 2013	159.08	159.94	158.54	158.66	0	-1.11(-0.70%)
Oct 14, 2013	157.59	159.77	157.26	159.77	0	+1.82(+1.15%)
Oct 11, 2013	155.67	158.07	155.67	157.95	0	+1.84(+1.18%)
Oct 10, 2013	155.90	156.93	155.57	156.11	0	+1.82(+1.18%)
Oct 09, 2013	155.09	155.63	152.85	154.29	0	-0.73(-0.47%)
Oct 08, 2013	158.09	158.09	155.02	155.02	0	-3.36(-2.12%)
Oct 07, 2013	158.49	159.58	158.37	158.37	0	-1.55(-0.97%)
Oct 04, 2013	158.41	160.31	158.30	159.93	0	+1.96(+1.24%)
Oct 03, 2013	159.16	159.25	157.01	157.97	0	-1.44(-0.90%)
Oct 02, 2013	161.67	161.67	158.31	159.41	0	-2.53(-1.56%)
Oct 01, 2013	161.13	162.36	161.13	161.94	0	-0.40(-0.25%)
Sep 27, 2013	160.25	163.86	160.25	162.34	0	+1.07(+0.67%)
Sep 26, 2013	159.39	161.71	159.39	161.27	0	+1.77(+1.11%)
Sep 25, 2013	159.41	160.87	159.04	159.50	0	-0.14(-0.08%)
Sep 24, 2013	160.73	161.19	159.39	159.64	0	-0.67(-0.42%)
Sep 23, 2013	160.43	161.61	159.20	160.31	0	-0.02(-0.01%)
Sep 20, 2013	160.41	162.20	160.14	160.33	0	-0.08(-0.05%)
Sep 19, 2013	161.73	162.82	160.33	160.41	0	-0.08(-0.05%)
Sep 18, 2013	159.52	161.40	159.16	160.48	0	+0.06(+0.04%)
Sep 17, 2013	160.08	161.42	159.83	160.43	0	+0.81(+0.50%)
Sep 16, 2013	159.91	161.04	159.43	159.62	0	+1.07(+0.68%)
Sep 13, 2013	159.50	159.66	157.72	158.54	0	-0.27(-0.17%)
Sep 12, 2013	158.20	160.37	157.90	158.81	0	+0.96(+0.61%)
Sep 11, 2013	155.13	158.29	155.13	157.85	0	+3.26(+2.11%)
Sep 10, 2013	154.52	155.32	154.52	154.59	0	+0.48(+0.31%)
Sep 09, 2013	153.89	155.28	153.83	154.12	0	-0.13(-0.09%)
Sep 06, 2013	152.57	155.44	151.81	154.25	0	+1.09(+0.71%)
Sep 05, 2013	151.84	154.54	151.44	153.16	0	-0.32(-0.21%)
Sep 04, 2013	152.63	155.47	152.63	153.49	0	+0.57(+0.37%)
Sep 03, 2013	154.65	157.17	152.47	152.91	0	+0.38(+0.25%)
Aug 30, 2013	152.21	153.43	152.00	152.53	0	+0.04(+0.02%)
Aug 29, 2013	151.92	153.51	151.21	152.49	0	+0.38(+0.25%)
Aug 28, 2013	149.99	153.24	149.99	152.11	0	+1.70(+1.13%)
Aug 27, 2013	151.94	153.16	150.37	150.41	0	-2.45(-1.60%)
Aug 26, 2013	153.45	155.28	152.86	152.86	0	+0.52(+0.34%)
Aug 23, 2013	152.61	153.31	151.19	152.34	0	+0.15(+0.10%)
Aug 22, 2013	150.35	152.95	150.20	152.19	0	+2.58(+1.72%)
Aug 21, 2013	148.59	151.75	148.59	149.61	0	-0.50(-0.33%)
Aug 20, 2013	149.13	151.67	149.13	150.10	0	+0.82(+0.55%)
Aug 19, 2013	150.09	150.66	149.28	149.28	0	-1.32(-0.88%)
Aug 16, 2013	149.63	152.13	148.12	150.60	0	+0.36(+0.24%)
Aug 15, 2013	151.19	151.42	149.99	150.24	9,741	-2.54(-1.66%)
Aug 14, 2013	153.28	153.28	152.26	152.78	0	-0.40(-0.26%)
Aug 13, 2013	153.47	154.37	152.51	153.18	6,456	+0.27(+0.18%)
Aug 12, 2013	153.05	154.31	152.76	152.91	10,028	-0.78(-0.51%)
Aug 09, 2013	153.33	154.98	153.33	153.70	7,646	-0.31(-0.20%)
Aug 08, 2013	154.33	154.98	152.72	154.00	6,394	+1.20(+0.79%)
Aug 07, 2013	150.94	153.53	150.94	152.80	5,272	+1.19(+0.78%)
Aug 06, 2013	150.94	152.30	150.94	151.61	8,838	+0.02(+0.01%)
Aug 05, 2013	151.67	152.95	150.70	151.59	34,546	-0.84(-0.55%)
Aug 02, 2013	151.44	157.25	150.24	152.44	33,644	+9.34(+6.53%)
Aug 01, 2013	139.69	143.32	139.69	143.09	8,414	+3.04(+2.17%)
Jul 31, 2013	139.50	140.67	139.16	140.05	0	+1.28(+0.92%)
Jul 30, 2013	139.27	139.27	138.58	138.77	0	-0.12(-0.08%)
Jul 29, 2013	140.25	140.28	138.51	138.89	0	-1.39(-0.99%)
Jul 26, 2013	139.94	140.70	139.42	140.28	0	+0.06(+0.04%)
Jul 25, 2013	139.67	140.30	138.52	140.23	0	+0.67(+0.48%)
Jul 24, 2013	141.43	142.52	139.35	139.56	0	-1.84(-1.30%)
Jul 23, 2013	141.58	141.87	140.91	141.39	0	+0.67(+0.48%)
Jul 22, 2013	142.50	142.50	140.44	140.72	0	-2.16(-1.51%)
Jul 19, 2013	141.39	143.48	141.35	142.88	0	+0.73(+0.51%)
Jul 18, 2013	139.00	142.94	139.00	142.16	0	+2.77(+1.99%)
Jul 17, 2013	138.37	139.86	138.37	139.39	17,510	+1.19(+0.86%)
Jul 16, 2013	139.48	139.65	137.44	138.20	0	-0.80(-0.58%)
Jul 15, 2013	138.05	139.62	138.05	139.00	0	+0.65(+0.47%)
Jul 12, 2013	137.21	138.35	136.92	138.35	0	+1.80(+1.32%)
Jul 11, 2013	136.29	139.27	135.85	136.56	0	+1.60(+1.19%)
Jul 10, 2013	133.29	135.16	133.29	134.95	0	+1.76(+1.32%)
Jul 09, 2013	135.37	135.72	132.97	133.19	0	-1.15(-0.85%)
Jul 08, 2013	134.04	134.88	133.94	134.34	0	+1.07(+0.80%)
Jul 05, 2013	132.81	133.60	132.05	133.27	0	+1.20(+0.91%)
Jul 03, 2013	129.37	132.29	129.37	132.07	0	+1.91(+1.47%)
Jul 02, 2013	130.21	130.75	128.86	130.16	0	-0.17(-0.13%)
Jul 01, 2013	131.53	132.22	129.93	130.33	0	-0.44(-0.34%)
Jun 28, 2013	129.70	131.86	129.28	130.77	48,044	+0.67(+0.51%)
Jun 27, 2013	130.21	131.90	129.87	130.10	0	+0.36(+0.28%)
Jun 26, 2013	128.19	129.91	128.07	129.74	0	+2.73(+2.15%)
Jun 25, 2013	127.33	128.19	126.76	127.00	0	+0.59(+0.47%)
Jun 24, 2013	127.06	127.23	124.64	126.41	0	-1.49(-1.16%)
Jun 21, 2013	126.97	129.35	126.97	127.90	22,294	+0.19(+0.15%)
Jun 20, 2013	129.81	129.81	127.52	127.71	0	-3.02(-2.31%)
Jun 19, 2013	132.99	133.00	130.54	130.73	0	-0.90(-0.68%)
Jun 18, 2013	130.12	132.60	129.93	131.63	0	+1.72(+1.32%)
Jun 17, 2013	130.29	132.03	129.53	129.91	0	+1.26(+0.98%)
Jun 14, 2013	129.11	130.41	128.59	128.65	0	-0.50(-0.38%)
Jun 13, 2013	126.11	129.43	125.67	129.14	7,519	+3.29(+2.61%)
Jun 12, 2013	129.54	129.54	125.55	125.86	3,895	-3.38(-2.62%)
Jun 11, 2013	128.65	130.31	128.19	129.24	5,172	-1.11(-0.85%)
Jun 10, 2013	130.08	130.60	129.74	130.35	0	-0.46(-0.35%)
Jun 07, 2013	128.59	131.28	128.36	130.81	0	+2.81(+2.19%)
Jun 06, 2013	128.00	128.19	126.41	128.00	0	+0.71(+0.56%)
Jun 05, 2013	128.55	129.32	127.19	127.29	7,478	-2.54(-1.96%)
Jun 04, 2013	129.51	132.05	129.39	129.83	0	+1.26(+0.98%)
Jun 03, 2013	128.06	129.12	126.66	128.57	6,945	+0.36(+0.28%)
May 31, 2013	131.65	131.65	127.52	128.21	9,744	-3.44(-2.61%)
May 30, 2013	132.56	133.04	131.55	131.65	0	-0.99(-0.75%)
May 29, 2013	133.75	133.75	132.07	132.64	4,640	-1.55(-1.15%)
May 28, 2013	135.18	135.49	133.75	134.19	4,425	+0.46(+0.34%)
May 24, 2013	132.56	133.75	131.36	133.73	0	-0.02(-0.01%)
May 23, 2013	133.48	134.23	132.12	133.75	0	-0.52(-0.38%)
May 22, 2013	133.88	136.77	133.18	134.26	0	+0.15(+0.11%)
May 21, 2013	133.18	134.87	133.18	134.11	0	+0.95(+0.72%)
May 20, 2013	134.46	134.46	132.84	133.16	0	-1.34(-0.99%)
May 17, 2013	134.09	134.49	133.27	134.49	0	+1.34(+1.00%)
May 16, 2013	133.56	133.84	132.56	133.16	11,505	-1.01(-0.75%)
May 15, 2013	132.26	134.21	132.09	134.17	0	+1.74(+1.31%)
May 13, 2013	132.60	132.60	131.51	132.43	0	-0.76(-0.57%)
May 10, 2013	133.04	133.75	132.39	133.19	0	+0.82(+0.62%)
May 09, 2013	132.60	133.10	131.84	132.37	0	+0.17(+0.13%)
May 08, 2013	130.41	132.37	130.41	132.20	0	+1.47(+1.13%)
May 07, 2013	130.90	131.21	130.21	130.73	0	+0.55(+0.43%)
May 06, 2013	129.91	131.26	129.56	130.18	0	+0.27(+0.21%)
May 03, 2013	131.51	130.63	129.70	129.91	0	-0.27(-0.21%)
May 02, 2013	127.64	130.33	127.64	130.18	0	+3.29(+2.59%)

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.