Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	121.91	123.13	119.72	122.28	1,378,945	-0.60(-0.49%)
Sep 27, 2012	122.79	124.06	121.08	122.88	1,002,156	+0.86(+0.70%)
Sep 26, 2012	122.27	123.18	120.08	122.02	750,069	-0.47(-0.38%)
Sep 25, 2012	124.46	125.33	122.41	122.49	796,324	-1.75(-1.41%)
Sep 24, 2012	125.53	125.55	123.98	124.24	546,822	-1.77(-1.41%)
Sep 21, 2012	129.94	129.94	125.34	126.01	1,098,371	+0.31(+0.24%)
Sep 20, 2012	124.43	127.97	123.81	125.71	832,307	-2.89(-2.24%)
Sep 19, 2012	128.58	129.28	127.79	128.59	677,882	+0.04(+0.03%)
Sep 18, 2012	131.49	131.49	128.08	128.55	781,060	-3.12(-2.37%)
Sep 17, 2012	131.73	132.00	130.19	131.67	683,532	-0.05(-0.04%)
Sep 14, 2012	130.39	132.83	129.28	131.72	1,499,322	+2.18(+1.69%)
Sep 13, 2012	128.30	129.90	126.54	129.54	1,394,605	+1.31(+1.02%)
Sep 12, 2012	126.50	128.29	126.50	128.23	1,316,874	+1.92(+1.52%)
Sep 11, 2012	124.20	126.54	122.35	126.31	3,173,973	-3.31(-2.55%)
Sep 10, 2012	130.18	130.97	129.20	129.62	1,187,834	-0.62(-0.48%)
Sep 07, 2012	128.56	131.01	127.71	130.24	1,680,045	+1.80(+1.40%)
Sep 06, 2012	126.31	128.50	125.04	128.44	801,105	+3.27(+2.62%)
Sep 05, 2012	127.27	127.32	124.86	125.17	905,490	-1.79(-1.41%)
Sep 04, 2012	128.20	128.20	126.10	126.96	733,291	-1.32(-1.03%)
Aug 31, 2012	128.32	129.06	126.14	128.28	544,054	+0.65(+0.51%)
Aug 30, 2012	127.87	129.36	127.59	127.62	663,918	-1.21(-0.94%)
Aug 29, 2012	129.11	129.94	128.14	128.84	837,656	+0.60(+0.47%)
Aug 27, 2012	129.21	129.40	127.88	128.24	1,240,409	-0.79(-0.61%)
Aug 24, 2012	126.38	129.98	126.09	129.03	1,534,117	+2.51(+1.98%)
Aug 23, 2012	126.75	127.16	125.76	126.52	1,193,092	-1.25(-0.98%)
Aug 22, 2012	126.28	128.27	126.28	127.78	1,450,165	+1.33(+1.05%)
Aug 21, 2012	127.11	128.48	125.88	126.45	1,111,256	-0.62(-0.49%)
Aug 20, 2012	128.98	128.98	126.31	127.07	1,164,083	-2.13(-1.65%)
Aug 17, 2012	124.28	129.77	124.10	129.20	2,149,359	+5.98(+4.85%)
Aug 16, 2012	123.63	124.14	122.49	123.22	1,006,822	-0.09(-0.07%)
Aug 15, 2012	122.95	124.48	122.65	123.31	675,456	+0.23(+0.19%)
Aug 14, 2012	124.61	125.21	122.66	123.08	1,024,208	-0.64(-0.52%)
Aug 13, 2012	121.38	123.96	121.09	123.72	1,067,533	+2.31(+1.90%)
Aug 10, 2012	119.00	121.70	119.00	121.41	1,005,794	+1.40(+1.17%)
Aug 09, 2012	120.03	121.77	119.89	120.01	1,216,431	-2.36(-1.93%)
Aug 08, 2012	117.24	123.55	115.13	122.38	3,887,287	-1.36(-1.10%)
Aug 07, 2012	124.52	126.68	123.73	123.73	1,920,385	+2.40(+1.98%)
Aug 06, 2012	118.13	121.78	118.13	121.33	1,475,434	+3.55(+3.01%)
Aug 03, 2012	115.66	117.87	115.22	117.78	889,601	+4.49(+3.96%)
Aug 02, 2012	114.19	114.94	110.44	113.30	1,964,227	-1.79(-1.55%)
Aug 01, 2012	117.69	117.69	114.67	115.08	1,213,119	-1.62(-1.39%)
Jul 31, 2012	116.29	117.74	115.08	116.71	1,990,972	-2.24(-1.88%)
Jul 30, 2012	119.98	120.84	118.23	118.95	1,067,075	-0.84(-0.70%)
Jul 27, 2012	120.00	121.05	119.06	119.79	1,483,549	+0.49(+0.41%)
Jul 26, 2012	118.41	119.99	116.13	119.30	1,425,042	+3.61(+3.12%)
Jul 25, 2012	116.43	117.54	112.93	115.69	2,803,131	-1.61(-1.37%)
Jul 24, 2012	119.44	120.03	116.58	117.30	1,141,993	-1.77(-1.49%)
Jul 23, 2012	118.61	119.74	116.55	119.07	638,261	-1.47(-1.22%)
Jul 20, 2012	121.28	121.88	119.30	120.54	1,342,718	-2.57(-2.09%)
Jul 19, 2012	117.39	124.63	117.39	123.11	2,054,281	+6.29(+5.38%)
Jul 18, 2012	113.48	117.85	112.41	116.82	1,943,081	+1.99(+1.73%)
Jul 17, 2012	115.44	116.42	114.45	114.83	1,300,978	+0.02(+0.01%)
Jul 16, 2012	113.29	115.70	112.27	114.81	1,315,976	+0.81(+0.71%)
Jul 13, 2012	111.15	114.58	111.15	114.01	963,639	+3.34(+3.02%)
Jul 12, 2012	110.89	111.47	108.58	110.67	1,419,774	-1.55(-1.38%)
Jul 11, 2012	115.38	115.39	110.70	112.21	2,109,750	-3.98(-3.42%)
Jul 10, 2012	116.17	118.19	115.39	116.19	1,115,346	+1.04(+0.91%)
Jul 09, 2012	116.73	117.85	114.31	115.15	885,621	-1.62(-1.39%)
Jul 06, 2012	118.05	119.66	115.62	116.77	1,149,847	-2.56(-2.15%)
Jul 05, 2012	116.35	120.90	116.35	119.33	2,054,918	+2.44(+2.09%)
Jul 03, 2012	113.64	116.93	113.21	116.89	999,229	+3.31(+2.91%)

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.