Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.09	155.22	153.47	154.50	181,877,232	+0.39(+0.25%)
Feb 27, 2014	153.09	154.15	152.91	154.11	112,595,104	+0.80(+0.52%)
Feb 26, 2014	153.52	153.93	152.88	153.31	114,961,920	+0.01(+0.01%)
Feb 25, 2014	153.46	153.92	152.79	153.30	140,489,088	-0.06(-0.04%)
Feb 24, 2014	152.87	154.39	152.51	153.36	135,876,400	+0.85(+0.55%)
Feb 21, 2014	153.01	153.34	152.44	152.51	142,418,400	-0.17(-0.11%)
Feb 20, 2014	152.00	153.03	151.44	152.69	125,626,920	+0.90(+0.59%)
Feb 19, 2014	152.40	153.39	151.66	151.79	150,517,776	-1.01(-0.66%)
Feb 18, 2014	152.76	153.01	152.31	152.80	95,042,928	+0.18(+0.12%)
Feb 14, 2014	151.64	152.62	152.62	152.62	116,352,616	+0.84(+0.55%)
Feb 13, 2014	149.98	151.94	149.97	151.78	118,944,912	+0.78(+0.52%)
Feb 12, 2014	151.13	151.63	150.70	151.00	113,361,040	+0.08(+0.05%)
Feb 11, 2014	149.42	151.31	149.32	150.93	146,175,248	+1.63(+1.09%)
Feb 10, 2014	149.04	149.34	148.63	149.29	108,243,384	+0.27(+0.18%)
Feb 07, 2014	147.88	149.18	147.40	149.02	205,926,080	+1.83(+1.24%)
Feb 06, 2014	145.62	147.19	145.32	147.19	156,187,152	+1.92(+1.32%)
Feb 05, 2014	144.96	145.60	144.07	145.28	196,425,392	-0.18(-0.12%)
Feb 04, 2014	145.10	145.84	144.40	145.46	195,634,400	+1.01(+0.70%)
Feb 03, 2014	147.59	147.93	144.17	144.45	299,712,000	-3.33(-2.25%)
Jan 31, 2014	146.81	148.70	146.73	147.78	234,732,160	-0.87(-0.59%)
Jan 30, 2014	148.34	149.13	147.84	148.65	138,950,096	+1.56(+1.06%)
Jan 29, 2014	147.26	148.08	146.70	147.09	255,351,760	-1.43(-0.96%)
Jan 28, 2014	147.74	148.71	147.73	148.51	128,600,992	+0.88(+0.60%)
Jan 27, 2014	148.50	148.89	146.90	147.63	216,302,048	-0.73(-0.49%)
Jan 24, 2014	150.61	150.66	148.31	148.37	251,611,680	-3.23(-2.13%)
Jan 23, 2014	152.07	152.10	150.79	151.60	158,291,104	-1.25(-0.82%)
Jan 22, 2014	153.01	153.07	152.53	152.85	72,101,296	+0.10(+0.06%)
Jan 21, 2014	153.18	153.24	151.81	152.75	103,591,160	+0.45(+0.30%)
Jan 17, 2014	152.69	152.30	152.30	152.30	130,038,208	-0.65(-0.43%)
Jan 16, 2014	152.84	153.15	152.46	152.95	86,447,064	-0.20(-0.13%)
Jan 15, 2014	152.33	153.38	152.36	153.15	116,375,912	+0.82(+0.54%)
Jan 14, 2014	151.18	152.41	150.90	152.33	122,368,248	+1.65(+1.09%)
Jan 13, 2014	152.36	152.75	150.40	150.68	175,320,896	-2.04(-1.33%)
Jan 10, 2014	152.56	152.78	151.78	152.72	123,017,888	+0.41(+0.27%)
Jan 09, 2014	152.69	152.71	151.60	152.30	108,637,584	+0.10(+0.07%)
Jan 08, 2014	152.15	152.46	151.68	152.20	113,582,864	+0.03(+0.02%)
Jan 07, 2014	151.85	152.43	151.73	152.17	102,349,016	+0.93(+0.61%)
Jan 06, 2014	152.16	152.24	151.01	151.24	122,766,744	-0.44(-0.29%)
Jan 03, 2014	151.95	152.27	151.47	151.68	98,136,320	-0.03(-0.02%)
Jan 02, 2014	152.59	152.66	151.34	151.71	143,174,576	-1.47(-0.96%)
Dec 31, 2013	152.66	153.18	153.18	153.18	103,838,776	+0.72(+0.47%)
Dec 30, 2013	152.50	152.62	152.25	152.45	66,714,300	-0.02(-0.01%)
Dec 27, 2013	152.69	152.75	152.32	152.47	74,531,824	-0.01(-0.01%)
Dec 26, 2013	152.06	152.57	152.04	152.48	73,323,448	+0.77(+0.51%)
Dec 24, 2013	151.39	151.78	151.38	151.72	54,703,324	+0.33(+0.22%)
Dec 23, 2013	151.28	151.47	151.00	151.38	98,576,624	+0.80(+0.53%)
Dec 20, 2013	149.85	150.94	149.76	150.58	237,636,864	+0.87(+0.58%)
Dec 19, 2013	149.46	149.88	149.07	149.71	159,499,808	-0.17(-0.12%)
Dec 18, 2013	147.60	149.91	146.27	149.88	280,150,112	+2.52(+1.71%)
Dec 17, 2013	147.98	147.99	147.03	147.37	104,891,592	-0.47(-0.32%)
Dec 16, 2013	147.65	148.32	147.57	147.83	107,723,384	+0.91(+0.62%)
Dec 13, 2013	147.22	147.37	146.64	146.92	130,694,376	-0.02(-0.01%)
Dec 12, 2013	147.35	147.54	146.63	146.94	136,694,432	-0.49(-0.33%)
Dec 11, 2013	149.16	149.18	147.24	147.42	158,573,200	-1.68(-1.12%)
Dec 10, 2013	149.28	149.60	149.00	149.10	89,256,224	-0.54(-0.36%)
Dec 09, 2013	149.68	149.86	149.44	149.63	84,431,592	+0.38(+0.25%)
Dec 06, 2013	147.60	149.40	148.60	149.25	154,843,136	+1.60(+1.08%)
Dec 05, 2013	147.99	148.26	147.46	147.66	125,674,712	-0.60(-0.40%)
Dec 04, 2013	147.74	148.88	147.12	148.26	148,277,584	-0.02(-0.01%)
Dec 03, 2013	148.43	148.80	147.79	148.27	139,336,016	-0.64(-0.43%)

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.