Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	252.53	253.92	251.19	253.09	420,382	+0.27(+0.11%)
Apr 29, 2014	249.48	253.74	248.82	252.82	485,631	+4.85(+1.96%)
Apr 28, 2014	253.37	254.30	245.56	247.97	735,581	-3.73(-1.48%)
Apr 25, 2014	255.98	256.91	250.64	251.70	527,741	-4.48(-1.75%)
Apr 24, 2014	260.00	260.00	255.45	256.18	430,148	-3.53(-1.36%)
Apr 23, 2014	257.00	260.20	256.93	259.71	559,362	+2.53(+0.98%)
Apr 22, 2014	257.80	260.27	257.10	257.18	397,047	-0.69(-0.27%)
Apr 21, 2014	257.10	258.25	254.78	257.87	281,380	+0.69(+0.27%)
Apr 17, 2014		257.18	257.18	257.18	0	+3.39(+1.34%)
Apr 16, 2014	248.59	253.92	247.71	253.79	555,044	+7.18(+2.91%)
Apr 15, 2014	245.84	247.37	240.50	246.61	723,056	+1.10(+0.45%)
Apr 14, 2014	245.26	246.97	243.36	245.51	470,820	+1.10(+0.45%)
Apr 11, 2014	246.56	247.67	244.37	244.41	557,108	-3.23(-1.30%)
Apr 10, 2014	253.92	254.38	247.51	247.64	606,746	-6.19(-2.44%)
Apr 09, 2014	247.47	253.85	247.47	253.83	685,763	+6.85(+2.77%)
Apr 08, 2014	248.98	250.75	246.22	246.98	802,833	-3.08(-1.23%)
Apr 07, 2014	254.01	254.87	248.63	250.06	778,216	-3.78(-1.49%)
Apr 04, 2014	258.88	259.18	252.82	253.84	753,787	-3.44(-1.34%)
Apr 03, 2014	258.84	259.04	255.46	257.28	595,730	-1.06(-0.41%)
Apr 02, 2014	259.11	260.54	256.40	258.34	724,333	-1.21(-0.47%)
Apr 01, 2014	249.23	259.83	249.23	259.55	907,725	+6.79(+2.69%)
Mar 31, 2014	249.14	252.89	249.13	252.76	822,339	+5.18(+2.09%)
Mar 28, 2014	245.44	247.68	243.18	247.58	784,950	+2.97(+1.21%)
Mar 27, 2014	246.89	247.06	243.86	244.61	746,913	-2.29(-0.93%)
Mar 26, 2014	251.23	251.59	246.90	246.90	719,448	-3.29(-1.32%)
Mar 25, 2014	251.25	252.41	249.03	250.19	760,349	+0.14(+0.06%)
Mar 24, 2014	253.73	253.73	247.73	250.05	619,071	-2.75(-1.09%)
Mar 21, 2014	258.29	261.49	252.45	252.80	900,500	-3.37(-1.32%)
Mar 20, 2014	256.55	256.78	251.57	256.17	758,124	+5.85(+2.34%)
Mar 19, 2014	255.13	255.94	248.97	250.32	705,802	-4.81(-1.89%)
Mar 18, 2014	255.52	256.03	253.99	255.13	488,918	+0.09(+0.04%)
Mar 17, 2014	253.16	257.50	252.64	255.04	848,460	+2.97(+1.18%)
Mar 14, 2014	253.81	256.61	251.67	252.07	562,789	-1.85(-0.73%)
Mar 13, 2014	260.03	261.57	253.37	253.92	555,170	-5.49(-2.12%)
Mar 12, 2014	257.19	259.64	255.48	259.41	460,993	+1.28(+0.50%)
Mar 11, 2014	261.00	261.85	257.80	258.13	372,905	-2.68(-1.03%)
Mar 10, 2014	262.00	262.23	259.00	260.81	564,938	-2.15(-0.82%)
Mar 07, 2014	262.41	265.30	262.26	262.96	475,644	+1.47(+0.56%)
Mar 06, 2014	260.31	261.68	258.28	261.49	569,838	+1.28(+0.49%)
Mar 05, 2014	261.01	261.90	259.27	260.21	571,544	-0.28(-0.11%)
Mar 04, 2014	259.34	261.54	258.72	260.49	711,462	+4.45(+1.74%)
Mar 03, 2014	255.29	257.37	253.91	256.04	589,744	-1.84(-0.71%)
Feb 28, 2014	258.68	261.17	256.77	257.88	639,668	-0.50(-0.19%)
Feb 27, 2014	252.16	258.53	251.71	258.38	683,971	+5.18(+2.05%)
Feb 26, 2014	255.10	255.60	252.51	253.20	1,031,728	-1.54(-0.60%)
Feb 25, 2014	256.66	257.89	254.03	254.74	629,093	-2.34(-0.91%)
Feb 24, 2014	258.00	261.06	256.40	257.08	524,083	+0.68(+0.27%)
Feb 21, 2014	257.85	259.81	255.66	256.40	680,822	-2.07(-0.80%)
Feb 20, 2014	255.96	259.36	253.82	258.47	630,560	+3.33(+1.31%)
Feb 19, 2014	257.43	260.79	254.48	255.14	660,583	-3.57(-1.38%)
Feb 18, 2014	261.13	261.40	257.78	258.71	875,015	-1.73(-0.66%)
Feb 14, 2014		260.44	260.44	260.44	0	-3.43(-1.30%)
Feb 13, 2014	259.61	264.28	259.32	263.87	498,456	+1.49(+0.57%)
Feb 12, 2014	262.99	263.63	260.24	262.38	480,663	+0.31(+0.12%)
Feb 11, 2014	258.73	262.62	257.87	262.07	702,807	+4.30(+1.67%)
Feb 10, 2014	259.76	259.76	255.60	257.77	855,904	-2.43(-0.93%)
Feb 07, 2014	255.70	261.00	255.03	260.20	951,500	+6.31(+2.49%)
Feb 06, 2014	250.83	254.98	250.41	253.89	754,779	+4.27(+1.71%)
Feb 05, 2014	245.77	250.23	245.05	249.62	641,573	+2.73(+1.11%)
Feb 04, 2014	248.40	248.55	244.05	246.89	1,115,753	-0.93(-0.38%)

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.