Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2013	126.66	130.19	125.76	126.89	0	+3.23(+2.61%)
Apr 30, 2013	122.88	124.50	122.88	123.66	0	+0.55(+0.45%)
Apr 29, 2013	123.12	123.91	122.88	123.11	17,853	+0.15(+0.12%)
Apr 26, 2013	123.95	123.83	122.95	122.95	5,186	-0.88(-0.71%)
Apr 25, 2013	125.84	125.84	123.16	123.83	0	-0.92(-0.74%)
Apr 24, 2013	126.83	127.29	124.65	124.75	0	-1.62(-1.29%)
Apr 23, 2013	128.57	128.57	125.23	126.37	8,893	-1.51(-1.18%)
Apr 22, 2013	127.18	128.53	126.22	127.88	13,993	+0.65(+0.51%)
Apr 19, 2013	124.62	127.36	124.62	127.23	3,741	+1.87(+1.49%)
Apr 18, 2013	126.49	126.49	124.75	125.36	4,955	-0.71(-0.56%)
Apr 17, 2013	126.33	126.62	124.75	126.07	59,033	-1.09(-0.86%)
Apr 16, 2013	123.89	127.18	123.81	127.16	27,740	+4.07(+3.31%)
Apr 15, 2013	127.14	127.27	123.09	123.09	8,798	-4.80(-3.75%)
Apr 12, 2013	127.18	128.13	126.83	127.88	3,264	+0.31(+0.24%)
Apr 11, 2013	126.98	128.53	126.97	127.58	17,513	+0.94(+0.74%)
Apr 10, 2013	125.15	126.98	125.15	126.64	14,894	+2.18(+1.75%)
Apr 09, 2013	126.62	127.71	124.46	124.46	3,102	-1.64(-1.30%)
Apr 08, 2013	122.90	126.70	122.82	126.11	9,600	+4.20(+3.45%)
Apr 05, 2013	119.95	122.11	119.17	121.90	26,327	-0.09(-0.08%)
Apr 04, 2013	120.53	122.19	120.43	122.00	5,056	+1.81(+1.51%)
Apr 03, 2013	120.66	121.88	119.72	120.18	3,983	-0.31(-0.25%)
Apr 02, 2013	120.62	121.62	119.86	120.49	4,680	+0.78(+0.65%)
Apr 01, 2013	120.66	120.66	118.65	119.70	3,240	-0.78(-0.65%)
Mar 28, 2013	119.55	121.14	119.55	120.49	3,231	+1.28(+1.07%)
Mar 27, 2013	119.84	119.84	117.93	119.21	16,627	-1.02(-0.85%)
Mar 26, 2013	120.76	120.85	119.48	120.23	5,034	-0.53(-0.43%)
Mar 25, 2013	122.61	122.70	119.69	120.76	4,984	-0.84(-0.69%)
Mar 22, 2013	121.35	122.28	120.76	121.60	7,101	+1.34(+1.11%)
Mar 21, 2013	121.52	121.52	120.26	120.26	418	-1.39(-1.15%)
Mar 20, 2013	120.87	121.75	120.13	121.65	2,546	+1.28(+1.06%)
Mar 19, 2013	121.42	121.81	119.44	120.37	8,310	-1.43(-1.18%)
Mar 18, 2013	121.60	123.26	121.52	121.81	5,847	-0.95(-0.78%)
Mar 15, 2013	125.15	126.66	122.70	122.76	32,196	-4.20(-3.31%)
Mar 14, 2013	124.19	127.50	123.78	126.97	21,174	+3.83(+3.11%)
Mar 13, 2013	121.86	123.26	121.69	123.14	4,029	+0.37(+0.30%)
Mar 12, 2013	123.22	123.22	121.62	122.76	3,215	-0.40(-0.33%)
Mar 11, 2013	123.03	123.32	122.57	123.16	4,646	-0.15(-0.12%)
Mar 08, 2013	121.83	123.72	120.66	123.32	14,289	+2.22(+1.83%)
Mar 07, 2013	120.22	121.41	120.22	121.10	5,860	+0.90(+0.75%)
Mar 06, 2013	121.02	121.81	120.20	120.20	6,960	-0.76(-0.63%)
Mar 05, 2013	119.42	122.63	119.42	120.97	4,769	+2.18(+1.83%)
Mar 04, 2013	118.65	119.30	118.31	118.79	2,637	-0.25(-0.21%)
Mar 01, 2013	115.48	119.23	115.48	119.04	9,414	+2.47(+2.11%)
Feb 28, 2013	116.34	117.60	115.50	116.57	13,284	+0.92(+0.79%)
Feb 27, 2013	114.62	116.69	114.62	115.66	6,865	+0.96(+0.83%)
Feb 26, 2013	115.04	115.69	114.26	114.70	14,968	-3.42(-2.90%)
Feb 22, 2013	116.51	118.12	115.67	118.12	7,132	+2.08(+1.79%)
Feb 21, 2013	116.55	117.01	115.60	116.04	8,140	-1.38(-1.17%)
Feb 20, 2013	120.20	120.20	117.14	117.41	7,581	-2.58(-2.15%)
Feb 19, 2013	118.75	120.76	118.75	119.99	6,025	+1.24(+1.05%)
Feb 15, 2013	120.11	120.11	118.23	118.75	7,114	-0.89(-0.74%)
Feb 14, 2013	118.02	119.95	116.94	119.64	4,390	+1.08(+0.91%)
Feb 13, 2013	118.54	119.11	117.39	118.56	11,541	+0.42(+0.36%)
Feb 12, 2013	118.58	118.92	118.14	118.14	4,244	-0.63(-0.53%)
Feb 11, 2013	118.96	118.98	118.16	118.77	4,631	-0.02(-0.02%)
Feb 08, 2013	118.85	120.09	117.51	118.79	3,799	+1.30(+1.11%)
Feb 07, 2013	117.16	118.02	116.13	117.49	14,386	-0.23(-0.19%)
Feb 06, 2013	117.43	118.77	116.72	117.72	11,680	+0.97(+0.83%)
Feb 04, 2013	118.94	118.94	116.74	116.74	10,389	-2.29(-1.93%)
Feb 01, 2013	120.87	120.87	119.02	119.04	17,361	-1.68(-1.39%)
Jan 31, 2013	119.51	121.60	118.65	120.72	9,591	+1.91(+1.61%)
Jan 30, 2013	117.56	119.63	116.94	118.81	20,313	+1.34(+1.14%)
Jan 29, 2013	118.08	118.88	116.90	117.47	6,151	-0.55(-0.47%)
Jan 28, 2013	118.79	119.25	117.78	118.02	11,543	-0.08(-0.06%)
Jan 25, 2013	118.00	119.95	117.81	118.10	22,837	+0.63(+0.54%)
Jan 24, 2013	117.80	119.02	116.90	117.47	26,733	-0.78(-0.66%)
Jan 23, 2013	118.46	119.06	116.78	118.25	12,104	+0.46(+0.39%)
Jan 22, 2013	116.42	118.04	115.22	117.80	25,770	+2.66(+2.31%)
Jan 18, 2013	114.91	115.86	114.45	115.14	8,978	+0.31(+0.27%)
Jan 17, 2013	114.45	115.60	113.65	114.83	11,354	+0.94(+0.82%)
Jan 16, 2013	114.41	114.66	113.71	113.90	12,522	-0.99(-0.86%)
Jan 15, 2013	113.92	114.89	113.19	114.89	12,283	+0.71(+0.62%)
Jan 14, 2013	114.66	114.95	112.50	114.18	16,474	-0.61(-0.53%)
Jan 11, 2013	115.12	115.62	114.41	114.80	22,538	-0.31(-0.27%)
Jan 10, 2013	115.41	115.41	113.50	115.10	137,207	+2.83(+2.52%)
Jan 09, 2013	110.71	113.15	110.69	112.27	10,087	+1.72(+1.56%)
Jan 08, 2013	109.00	110.55	109.00	110.55	2,484	+1.32(+1.21%)
Jan 07, 2013	110.32	111.22	108.97	109.23	14,630	-2.42(-2.17%)
Jan 04, 2013	110.88	112.48	109.83	111.65	13,469	+1.27(+1.15%)
Jan 03, 2013	110.13	111.95	110.09	110.38	9,081	+0.08(+0.07%)
Jan 02, 2013	106.90	110.65	102.95	110.31	35,393	+7.36(+7.15%)
Dec 31, 2012	101.44	103.39	101.44	102.95	16,370	+1.26(+1.24%)
Dec 28, 2012	102.07	102.34	101.36	101.69	10,829	-0.65(-0.64%)
Dec 27, 2012	101.65	102.55	100.06	102.34	14,425	+0.73(+0.71%)
Dec 26, 2012	102.36	102.70	101.59	101.61	2,875	-0.86(-0.84%)
Dec 24, 2012	102.15	102.95	102.15	102.47	4,876	+0.25(+0.24%)
Dec 21, 2012	101.31	102.72	101.13	102.22	22,264	-1.19(-1.15%)
Dec 20, 2012	103.23	103.70	103.09	103.41	4,645	+0.23(+0.22%)
Dec 19, 2012	103.87	104.40	103.10	103.18	14,426	-0.63(-0.61%)
Dec 18, 2012	102.97	104.13	102.39	103.81	15,962	+0.65(+0.63%)
Dec 17, 2012	103.18	103.43	102.66	103.16	16,645	+0.59(+0.58%)
Dec 14, 2012	102.32	103.54	102.07	102.57	12,250	-0.29(-0.28%)
Dec 13, 2012	104.75	105.05	102.53	102.85	10,236	-1.72(-1.64%)
Dec 12, 2012	105.05	105.87	104.09	104.57	64,490	-0.48(-0.45%)
Dec 11, 2012	105.01	105.75	103.79	105.05	23,955	+0.52(+0.49%)
Dec 10, 2012	103.62	105.38	103.12	104.53	22,969	+1.09(+1.05%)
Dec 07, 2012	102.18	103.87	101.53	103.44	24,254	+2.29(+2.27%)
Dec 06, 2012	98.90	101.44	98.90	101.15	13,752	+1.76(+1.77%)
Dec 05, 2012	99.39	100.14	98.27	99.39	8,489	+0.40(+0.41%)
Dec 04, 2012	98.02	99.15	98.02	98.99	9,747	-0.88(-0.88%)
Nov 30, 2012	99.15	100.03	98.88	99.87	19,131	+0.78(+0.79%)
Nov 29, 2012	98.52	99.43	97.83	99.09	172,779	+0.76(+0.78%)
Nov 28, 2012	96.95	98.44	96.36	98.32	23,209	+0.96(+0.98%)
Nov 27, 2012	97.31	98.40	97.31	97.37	4,683	+0.00(+0.00%)
Nov 26, 2012	97.33	97.37	96.51	97.37	8,430	+0.00(+0.00%)
Nov 23, 2012	95.92	97.41	95.92	97.37	9,072	+1.51(+1.57%)
Nov 21, 2012	95.52	96.26	94.77	95.86	22,213	-0.59(-0.61%)
Nov 20, 2012	97.14	98.00	94.10	96.45	15,084	-0.75(-0.77%)
Nov 19, 2012	97.20	98.17	96.49	97.20	13,822	+1.72(+1.80%)
Nov 16, 2012	95.73	95.88	94.35	95.48	11,157	+0.10(+0.10%)
Nov 15, 2012	94.06	96.99	93.95	95.38	14,973	+2.31(+2.48%)
Nov 14, 2012	94.01	94.66	91.94	93.07	7,940	-1.45(-1.54%)
Nov 13, 2012	94.50	95.86	94.31	94.52	7,968	-0.57(-0.60%)
Nov 12, 2012	95.46	95.63	94.29	95.10	8,875	-0.10(-0.10%)
Nov 09, 2012	95.27	96.01	94.33	95.19	10,713	-0.32(-0.34%)
Nov 08, 2012	96.62	97.58	95.52	95.52	3,283	-1.62(-1.67%)
Nov 07, 2012	96.97	97.46	95.08	97.14	18,426	-0.59(-0.61%)
Nov 06, 2012	98.27	98.31	97.04	97.73	11,498	+0.21(+0.22%)
Nov 05, 2012	98.29	98.86	96.80	97.52	32,038	-0.76(-0.78%)
Nov 02, 2012	100.06	100.77	98.29	98.29	9,150	-2.06(-2.06%)
Nov 01, 2012	99.41	101.31	99.36	100.35	20,364	+1.24(+1.25%)
Oct 31, 2012	101.46	101.46	97.90	99.11	15,381	-2.29(-2.26%)
Oct 26, 2012	103.83	101.40	101.40	101.40	14,758	-1.70(-1.65%)
Oct 25, 2012	104.65	104.80	102.47	103.10	5,478	-0.90(-0.86%)
Oct 24, 2012	103.83	104.61	102.80	104.00	15,465	+0.69(+0.66%)
Oct 23, 2012	105.66	105.66	103.31	103.31	7,484	-2.27(-2.15%)
Oct 19, 2012	106.81	107.11	104.61	105.58	9,622	-1.45(-1.36%)
Oct 18, 2012	106.83	107.82	106.27	107.04	10,379	+0.10(+0.09%)
Oct 17, 2012	106.52	107.10	106.12	106.94	6,723	+0.48(+0.45%)
Oct 16, 2012	104.82	107.04	104.82	106.46	13,814	+1.89(+1.81%)
Oct 15, 2012	105.70	105.70	104.04	104.57	22,562	-0.36(-0.35%)
Oct 12, 2012	105.66	106.75	104.79	104.94	7,960	-0.44(-0.42%)
Oct 11, 2012	106.29	107.65	105.09	105.38	12,689	-1.24(-1.16%)
Oct 10, 2012	106.04	107.43	104.61	106.62	28,697	-1.85(-1.71%)
Oct 09, 2012	109.14	109.48	108.11	108.47	19,818	-1.09(-0.99%)
Oct 08, 2012	108.72	109.98	108.13	109.56	44,466	+1.86(+1.73%)
Oct 05, 2012	107.76	109.00	107.38	107.70	28,310	+0.11(+0.10%)
Oct 04, 2012	106.08	107.69	105.78	107.59	14,233	+1.93(+1.83%)
Oct 03, 2012	104.59	105.66	103.29	105.66	12,693	+1.07(+1.02%)
Oct 02, 2012	103.92	104.97	103.56	104.59	11,450	+0.69(+0.66%)

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.