Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	297.88	297.88	297.86	297.88	3,555	-1.07(-0.36%)
Nov 26, 2014		298.95	298.95	298.95	0	+1.00(+0.34%)
Nov 25, 2014	297.60	297.95	296.15	297.95	279	-0.89(-0.30%)
Nov 24, 2014	297.75	305.86	297.40	298.84	249	+0.90(+0.30%)
Nov 21, 2014	298.50	298.50	297.89	297.94	843	-3.41(-1.13%)
Nov 20, 2014	299.47	301.35	299.15	301.35	2,212	+1.20(+0.40%)
Nov 19, 2014	301.15	301.30	300.15	300.15	299	+1.75(+0.59%)
Nov 18, 2014	298.40	299.30	298.14	298.40	639	+3.56(+1.21%)
Nov 17, 2014		295.56	295.71	294.84	122	-0.87(-0.29%)
Nov 14, 2014	293.24	295.71	293.15	295.71	455	+0.36(+0.12%)
Nov 13, 2014	293.09	295.39	293.09	295.35	2,328	+1.95(+0.66%)
Nov 12, 2014	293.25	294.50	292.45	293.40	3,888	-2.65(-0.90%)
Nov 11, 2014	294.88	296.05	294.88	296.05	144	+3.40(+1.16%)
Nov 10, 2014	292.64	293.56	292.55	292.65	224	+2.20(+0.76%)
Nov 07, 2014	291.75	291.75	290.45	290.45	185	-5.90(-1.99%)
Nov 06, 2014	295.47	296.35	294.95	296.35	502	-0.36(-0.12%)
Nov 05, 2014	296.70	297.51	296.70	296.71	5,130	+2.35(+0.80%)
Nov 04, 2014	294.63	295.60	294.05	294.36	468	+3.48(+1.20%)
Nov 03, 2014	290.14	290.88	289.40	290.88	11,427	-3.12(-1.06%)
Oct 31, 2014	295.44	295.47	293.50	294.00	32,099	-4.20(-1.41%)
Oct 30, 2014	295.65	298.20	295.65	298.20	2,479	+5.12(+1.75%)
Oct 29, 2014	295.45	296.60	293.08	293.08	92	-0.92(-0.31%)
Oct 28, 2014	295.09	295.27	294.00	294.00	4,115	+2.00(+0.68%)
Oct 27, 2014	291.05	292.00	291.05	292.00	730	+1.03(+0.35%)
Oct 24, 2014	291.29	292.25	290.97	290.97	5,198	-2.53(-0.86%)
Oct 23, 2014	290.65	293.50	290.65	293.50	3,724	+3.75(+1.29%)
Oct 22, 2014	291.80	295.56	289.75	289.75	712	-1.25(-0.43%)
Oct 21, 2014	289.00	291.01	288.68	291.00	12,611	+3.01(+1.05%)
Oct 20, 2014	284.70	287.99	284.70	287.99	543	+4.04(+1.42%)
Oct 17, 2014	282.91	283.95	282.30	283.95	6,431	+6.17(+2.22%)
Oct 16, 2014	272.90	277.78	272.90	277.78	6,386	+6.28(+2.31%)
Oct 15, 2014	273.30	274.10	269.94	271.50	2,794	-4.52(-1.64%)
Oct 14, 2014	276.71	278.00	275.00	276.02	3,488	+0.36(+0.13%)
Oct 13, 2014	277.05	277.05	275.66	275.66	285	+0.46(+0.17%)
Oct 10, 2014	277.46	279.25	275.05	275.20	304	-4.05(-1.45%)
Oct 09, 2014	282.15	282.15	276.02	279.25	1,089	-4.50(-1.59%)
Oct 08, 2014	280.96	286.14	280.52	283.75	540	+1.70(+0.60%)
Oct 07, 2014	284.00	284.00	282.05	282.05	357	-8.34(-2.87%)
Oct 06, 2014	289.39	290.39	289.39	290.39	231	+2.94(+1.02%)
Oct 03, 2014	288.30	289.75	287.45	287.45	3,067	-4.69(-1.61%)
Oct 02, 2014	292.86	292.86	289.22	292.14	732	-2.26(-0.77%)
Oct 01, 2014	296.00	296.90	294.40	294.40	118	-1.05(-0.36%)
Sep 30, 2014	293.90	295.53	293.90	295.45	3,141	-0.29(-0.10%)
Sep 29, 2014	294.73	295.80	294.20	295.74	25,863	+0.49(+0.17%)
Sep 26, 2014	297.00	297.22	295.25	295.25	22,812	-3.14(-1.05%)
Sep 25, 2014	300.60	300.60	297.40	298.39	252	-1.91(-0.64%)
Sep 24, 2014	299.96	300.95	299.96	300.30	15,798	-0.70(-0.23%)
Sep 23, 2014	299.95	301.00	299.95	301.00	95	+1.00(+0.33%)
Sep 22, 2014	303.17	303.17	300.00	300.00	248	-1.35(-0.45%)
Sep 19, 2014	301.20	301.37	300.25	301.35	859	-1.95(-0.64%)
Sep 18, 2014	302.85	303.30	302.40	303.30	499	+4.05(+1.35%)
Sep 17, 2014	300.97	300.97	299.25	299.25	8,078	+1.70(+0.57%)
Sep 16, 2014	297.55	297.55	297.55	297.55	2	+3.01(+1.02%)
Sep 15, 2014	295.26	296.03	294.50	294.54	134	+1.64(+0.56%)
Sep 12, 2014	292.46	293.95	292.40	292.90	159	-1.25(-0.42%)
Sep 11, 2014	279.82	294.54	279.82	294.15	1,006	+3.41(+1.17%)
Sep 10, 2014	289.26	290.74	289.26	290.74	13,314	+0.29(+0.10%)
Sep 09, 2014	289.89	290.45	289.89	290.45	3,224	+1.97(+0.68%)
Sep 08, 2014	289.44	291.01	288.48	288.48	10,672	-1.77(-0.61%)
Sep 05, 2014		290.25	289.40	290.25	1,077	+0.85(+0.29%)
Sep 04, 2014	290.85	290.85	289.40	289.40	5,015	-4.70(-1.60%)
Sep 03, 2014	295.55	296.30	289.36	294.10	5,509	+2.60(+0.89%)
Sep 02, 2014		292.35	290.73	291.50	121	-0.64(-0.22%)
Aug 29, 2014		292.14	292.14	292.14	0	-0.11(-0.04%)
Aug 28, 2014	290.39	292.25	290.39	292.25	717	-0.65(-0.22%)
Aug 27, 2014		293.55	293.00	292.90	721	-0.10(-0.03%)
Aug 26, 2014	293.73	294.74	293.00	293.00	187	+0.56(+0.19%)
Aug 25, 2014	292.20	320.50	291.50	292.44	1,457	+1.14(+0.39%)
Aug 22, 2014	291.45	291.45	291.27	291.30	1,210	-0.55(-0.19%)
Aug 21, 2014		291.85	290.65	291.85	1,720	+0.55(+0.19%)
Aug 20, 2014	291.30	291.92	290.99	291.30	16,186	+1.06(+0.37%)
Aug 18, 2014		290.24	290.24	290.24	0	+1.08(+0.37%)
Aug 15, 2014	291.45	292.12	284.04	289.16	15,325	-0.28(-0.10%)
Aug 14, 2014		286.40	289.44	289.44	861	+3.04(+1.06%)
Aug 13, 2014	286.25	286.98	286.25	286.40	906	+1.96(+0.69%)
Aug 12, 2014	285.20	285.56	284.44	284.44	355	-1.61(-0.56%)
Aug 11, 2014	287.50	287.50	286.05	286.05	2,474	-0.90(-0.31%)
Aug 08, 2014	282.75	286.95	282.68	286.95	2,081	+3.56(+1.26%)
Aug 07, 2014	285.56	285.56	283.39	283.39	1,472	-3.95(-1.37%)
Aug 06, 2014	286.23	287.34	286.23	287.34	4,448	-0.57(-0.20%)
Aug 05, 2014	290.07	291.15	287.91	287.91	1,847	-0.24(-0.08%)
Aug 04, 2014	288.45	288.45	286.95	288.15	227	-1.85(-0.64%)
Aug 01, 2014	287.15	292.39	286.95	290.00	296	-0.90(-0.31%)
Jul 31, 2014	293.76	293.76	290.90	290.90	919	-1.75(-0.60%)
Jul 30, 2014	294.78	294.78	292.65	292.65	149	+0.70(+0.24%)
Jul 29, 2014	295.03	295.08	291.95	291.95	596	-1.05(-0.36%)
Jul 28, 2014	294.02	294.92	293.00	293.00	8,309	-1.90(-0.64%)
Jul 25, 2014	296.21	296.21	294.85	294.90	8,060	-2.00(-0.67%)
Jul 24, 2014	298.17	298.27	296.90	296.90	148	+3.35(+1.14%)
Jul 23, 2014	294.05	295.70	293.55	293.55	123	-0.67(-0.23%)
Jul 22, 2014	295.24	295.61	294.22	294.22	299	+1.47(+0.50%)
Jul 21, 2014	293.50	293.64	288.89	292.75	387	-0.39(-0.13%)
Jul 18, 2014	293.22	293.22	291.92	293.14	158	+0.45(+0.15%)
Jul 17, 2014	295.23	295.37	292.69	292.69	600	-3.21(-1.08%)
Jul 16, 2014	298.00	298.87	295.90	295.90	1,196	-4.10(-1.37%)
Jul 15, 2014	300.97	300.97	300.00	300.00	291	+1.10(+0.37%)
Jul 14, 2014	299.75	300.55	298.90	298.90	676	+5.33(+1.82%)
Jul 11, 2014	292.80	294.85	292.80	293.57	170	-1.21(-0.41%)
Jul 10, 2014	294.12	294.80	293.70	294.78	267	-3.57(-1.20%)
Jul 09, 2014	295.40	298.35	295.40	298.35	2,897	-1.62(-0.54%)
Jul 08, 2014	299.00	299.97	299.00	299.97	15	+0.99(+0.33%)
Jul 07, 2014	299.90	300.54	298.98	298.98	337	-1.57(-0.52%)
Jul 03, 2014		300.55	300.55	300.55	0	+4.65(+1.57%)
Jul 02, 2014	296.15	296.63	295.90	295.90	43	-1.90(-0.64%)
Jul 01, 2014	298.59	298.75	297.52	297.80	11,798	-0.15(-0.05%)
Jun 30, 2014	298.60	299.27	297.95	297.95	384	+1.95(+0.66%)
Jun 27, 2014	295.44	296.00	295.00	296.00	462	+4.30(+1.47%)
Jun 26, 2014	291.70	292.30	291.70	291.70	299	-1.85(-0.63%)
Jun 25, 2014	293.55	293.55	293.55	293.55	22	-1.15(-0.39%)
Jun 24, 2014	295.80	296.23	294.70	294.70	10,637	-0.80(-0.27%)
Jun 23, 2014	296.45	296.69	295.50	295.50	218	-3.74(-1.25%)
Jun 20, 2014	299.65	301.50	299.24	299.24	296	+2.42(+0.81%)
Jun 19, 2014	297.78	298.65	296.82	296.82	1,680	+0.57(+0.19%)
Jun 18, 2014	294.68	296.42	294.20	296.25	3,093	-0.54(-0.18%)
Jun 17, 2014	296.30	296.79	296.30	296.79	4,175	-0.05(-0.02%)
Jun 16, 2014	296.35	296.84	296.35	296.84	5,811	+1.84(+0.62%)
Jun 13, 2014	295.90	296.67	295.00	295.00	1,439	-3.90(-1.30%)
Jun 12, 2014	299.45	302.21	298.90	298.90	69	-1.20(-0.40%)
Jun 11, 2014	301.57	301.57	299.90	300.10	621	-2.54(-0.84%)
Jun 10, 2014	302.60	303.85	302.02	302.64	19,110	+3.09(+1.03%)
Jun 06, 2014	298.90	299.55	298.65	299.55	1,460	-2.09(-0.69%)
Jun 05, 2014	300.20	301.83	300.20	301.64	7,863	+2.08(+0.69%)
Jun 04, 2014	299.20	299.56	299.20	299.56	27	+1.35(+0.45%)
Jun 03, 2014	298.68	299.15	297.96	298.21	9,981	-1.14(-0.38%)
Jun 02, 2014	299.00	300.30	299.00	299.35	268	+3.82(+1.29%)
May 30, 2014	294.80	295.53	293.12	295.53	119	-0.38(-0.13%)
May 29, 2014	295.15	296.27	295.15	295.91	582	+0.86(+0.29%)
May 28, 2014	295.52	296.37	295.05	295.05	5,518	-1.99(-0.67%)
May 27, 2014	296.77	298.31	296.50	297.04	201	-3.66(-1.22%)
May 23, 2014		300.70	300.70	300.70	0	+4.55(+1.54%)
May 22, 2014	299.65	299.65	296.15	296.15	2,583	-2.18(-0.73%)
May 21, 2014	298.87	298.87	297.30	298.33	354	+0.72(+0.24%)
May 20, 2014	299.20	299.87	297.61	297.61	509	-5.19(-1.71%)
May 19, 2014	300.46	302.80	300.36	302.80	12,736	+2.55(+0.85%)
May 16, 2014	301.68	302.39	299.94	300.25	12,526	+1.54(+0.52%)
May 15, 2014	297.67	299.10	297.67	298.71	2,967	+4.01(+1.36%)
May 14, 2014	294.30	296.29	294.30	294.70	10,793	+5.50(+1.90%)
May 13, 2014	288.29	289.24	288.29	289.20	235	+0.22(+0.08%)
May 12, 2014	288.75	289.33	287.70	288.98	5,188	-0.73(-0.25%)
May 09, 2014	288.77	289.71	287.65	289.71	454	+2.73(+0.95%)
May 08, 2014	288.98	289.79	286.98	286.98	50,084	-1.39(-0.48%)
May 07, 2014	288.82	290.04	287.20	288.37	3,261	-0.35(-0.12%)
May 06, 2014	287.59	288.85	287.59	288.72	4,768	+0.27(+0.09%)
May 05, 2014	287.45	288.45	286.80	288.45	1,801	-1.50(-0.52%)
May 02, 2014	290.00	290.77	288.65	289.95	1,042	-2.97(-1.01%)
May 01, 2014	293.79	293.79	292.92	292.92	694	-0.53(-0.18%)
Apr 30, 2014	293.26	293.45	291.72	293.45	50,970	+4.96(+1.72%)
Apr 29, 2014	289.80	290.72	288.49	288.49	804	-0.26(-0.09%)
Apr 28, 2014	293.25	293.25	287.07	288.75	324	-0.10(-0.03%)
Apr 25, 2014	288.90	289.64	288.85	288.85	175	+0.10(+0.03%)
Apr 24, 2014	289.10	289.10	288.75	288.75	2,794	-2.53(-0.87%)
Apr 23, 2014	293.35	293.35	290.85	291.28	70	+1.08(+0.37%)
Apr 22, 2014	291.25	292.32	290.20	290.20	505	-0.43(-0.15%)
Apr 21, 2014	290.10	290.63	288.50	290.63	727	+2.13(+0.74%)
Apr 17, 2014		288.50	288.50	288.50	0	-0.55(-0.19%)
Apr 16, 2014	288.23	289.05	287.50	289.05	602	+2.55(+0.89%)
Apr 15, 2014	290.20	290.87	285.75	286.50	332	-3.75(-1.29%)
Apr 14, 2014	289.00	290.35	287.71	290.25	1,940	+5.61(+1.97%)
Apr 11, 2014	283.00	286.15	283.00	284.64	0	-4.67(-1.61%)
Apr 10, 2014	291.00	291.52	289.31	289.31	422	-2.50(-0.86%)
Apr 09, 2014	289.45	291.81	289.45	291.81	1,801	+0.51(+0.18%)
Apr 08, 2014	291.57	291.86	290.85	291.30	1,319	+1.36(+0.47%)
Apr 07, 2014	292.68	293.21	289.94	289.94	926	-3.65(-1.24%)
Apr 04, 2014	295.38	296.13	293.59	293.59	0	-2.96(-1.00%)
Apr 03, 2014	296.30	300.43	296.30	296.55	529	-1.15(-0.39%)
Apr 02, 2014	297.70	297.70	297.70	297.70	330	-0.95(-0.32%)
Apr 01, 2014	301.23	301.23	298.65	298.65	337	-2.20(-0.73%)
Mar 31, 2014	303.34	303.34	299.35	300.85	469	+0.90(+0.30%)
Mar 28, 2014	299.65	300.88	299.65	299.95	0	+4.05(+1.37%)
Mar 27, 2014	297.25	298.66	295.90	295.90	1,093	-2.02(-0.68%)
Mar 26, 2014	300.20	301.11	297.92	297.92	476	-1.58(-0.53%)
Mar 25, 2014	298.95	301.63	298.74	299.50	425	+4.12(+1.39%)
Mar 24, 2014	293.75	295.38	293.17	295.38	134	-3.57(-1.19%)
Mar 21, 2014	299.95	300.81	298.95	298.95	4,118	+1.90(+0.64%)
Mar 20, 2014	297.07	297.07	295.39	297.05	422	+2.93(+0.99%)
Mar 19, 2014	297.25	299.87	294.12	294.12	179	-3.80(-1.27%)
Mar 18, 2014	294.74	297.92	294.74	297.92	641	+4.52(+1.54%)
Mar 17, 2014	291.06	294.54	291.06	293.40	274	+3.60(+1.24%)
Mar 14, 2014	293.55	293.71	289.80	289.80	0	+0.61(+0.21%)
Mar 13, 2014	295.53	295.53	289.19	289.19	1,596	-6.73(-2.27%)
Mar 12, 2014	295.60	297.61	295.60	295.92	524	-0.09(-0.03%)
Mar 11, 2014	297.50	298.00	296.01	296.01	1,715	-2.29(-0.77%)
Mar 10, 2014	294.50	298.30	294.50	298.30	52,879	+2.30(+0.78%)
Mar 07, 2014	295.15	297.10	294.46	296.00	0	-3.60(-1.20%)
Mar 06, 2014	299.37	299.60	298.55	299.60	21,979	+1.00(+0.33%)
Mar 05, 2014	299.01	299.01	298.20	298.60	323	-0.32(-0.11%)
Mar 04, 2014	298.69	301.47	298.69	298.92	510	+5.87(+2.00%)
Mar 03, 2014	297.25	297.25	293.05	293.05	3,179	-13.43(-4.38%)
Feb 28, 2014	308.89	309.95	306.48	306.48	0	+0.36(+0.12%)
Feb 27, 2014	305.30	307.05	305.30	306.12	47,807	+0.92(+0.30%)
Feb 26, 2014	305.80	305.80	304.05	305.20	957	-1.19(-0.39%)
Feb 25, 2014	305.64	307.05	304.70	306.39	13,988	+1.55(+0.51%)
Feb 24, 2014	303.14	304.84	302.90	304.84	450	+4.04(+1.34%)
Feb 21, 2014	298.82	300.80	298.82	300.80	0	+2.63(+0.88%)
Feb 20, 2014	298.93	298.93	298.17	298.17	589	+1.12(+0.38%)
Feb 19, 2014	298.14	298.51	297.05	297.05	1,078	-1.97(-0.66%)
Feb 18, 2014	297.79	299.02	297.79	299.02	5,591	+4.17(+1.41%)
Feb 14, 2014		294.85	294.85	294.85	0	+4.49(+1.55%)
Feb 13, 2014	288.91	290.36	288.91	290.36	944	+6.14(+2.16%)
Feb 12, 2014	284.99	284.99	284.22	284.22	31,482	-2.63(-0.92%)
Feb 11, 2014	284.68	286.85	284.25	286.85	14,840	+2.65(+0.93%)
Feb 10, 2014	284.55	284.62	283.65	284.20	2,769	+0.81(+0.29%)
Feb 07, 2014	280.88	283.39	280.88	283.39	0	+5.80(+2.09%)
Feb 06, 2014	276.25	279.16	276.05	277.59	411	+5.02(+1.84%)
Feb 05, 2014	273.23	273.80	272.57	272.57	391	-0.83(-0.30%)
Feb 04, 2014	274.07	274.55	273.25	273.40	527	-0.25(-0.09%)
Feb 03, 2014	276.55	278.59	273.65	273.65	1,057	-2.16(-0.78%)
Jan 31, 2014	274.35	275.81	274.25	275.81	0	+0.49(+0.18%)
Jan 30, 2014	273.90	276.71	273.90	275.32	1,388	+7.07(+2.64%)
Jan 29, 2014	266.25	268.25	266.05	268.25	876	-0.75(-0.28%)
Jan 28, 2014	268.90	269.95	268.27	269.00	44,228	+0.52(+0.19%)
Jan 27, 2014	269.52	269.53	265.90	268.48	1,818	-3.07(-1.13%)
Jan 24, 2014	273.19	274.15	271.55	271.55	0	-5.50(-1.99%)
Jan 23, 2014	275.90	277.50	275.90	277.05	1,276	+2.80(+1.02%)
Jan 22, 2014	272.37	274.25	272.37	274.25	601	+1.73(+0.63%)
Jan 21, 2014	274.35	274.35	272.52	272.52	1,579	-2.58(-0.94%)
Jan 17, 2014		275.10	275.10	275.10	0	-3.60(-1.29%)
Jan 16, 2014	277.65	278.91	277.25	278.70	23,489	+0.35(+0.13%)
Jan 15, 2014	282.55	278.54	277.15	278.35	1,889	-4.20(-1.49%)
Jan 14, 2014	280.70	282.55	280.70	282.55	949	-1.11(-0.39%)
Jan 13, 2014	283.77	285.32	283.66	283.66	565	-2.09(-0.73%)
Jan 10, 2014	283.90	289.33	283.90	285.75	3,147	+0.75(+0.26%)
Jan 09, 2014	280.90	285.00	280.90	285.00	496	+4.80(+1.71%)
Jan 08, 2014	280.50	281.28	280.20	280.20	318	+0.06(+0.02%)
Jan 07, 2014	279.65	280.14	277.69	280.14	1,696	+1.09(+0.39%)
Jan 06, 2014	279.43	279.82	278.00	279.05	633	+0.20(+0.07%)
Jan 03, 2014	277.17	278.85	277.17	278.85	0	+5.90(+2.16%)
Jan 02, 2014	276.20	276.20	272.95	272.95	390	-8.70(-3.09%)
Dec 31, 2013		281.65	281.65	281.65	0	+0.25(+0.09%)
Dec 30, 2013	279.80	281.40	279.80	281.40	9,990	+0.60(+0.21%)
Dec 27, 2013	280.28	280.80	279.26	280.80	1,209	+6.80(+2.48%)
Dec 26, 2013	276.00	276.50	274.00	274.00	1,265	-0.96(-0.35%)
Dec 24, 2013	274.05	274.96	274.05	274.96	1,003	+1.06(+0.39%)
Dec 23, 2013	273.43	273.90	273.05	273.90	140,582	+0.95(+0.35%)
Dec 20, 2013	270.45	272.95	270.40	272.95	0	+2.59(+0.96%)
Dec 19, 2013	271.94	271.94	269.55	270.36	40,271	+2.86(+1.07%)
Dec 18, 2013	266.81	267.50	265.70	267.50	15,729	+2.30(+0.87%)
Dec 17, 2013	264.30	265.20	263.01	265.20	236	+0.26(+0.10%)
Dec 16, 2013	266.20	266.64	264.87	264.94	674	+1.77(+0.67%)
Dec 13, 2013	263.37	264.91	263.17	263.17	0	-2.08(-0.78%)
Dec 12, 2013	267.00	267.00	265.25	265.25	476	-5.20(-1.92%)
Dec 11, 2013	270.50	271.93	270.05	270.45	2,675	+1.90(+0.71%)
Dec 10, 2013	269.34	271.82	268.55	268.55	457	-4.95(-1.81%)
Dec 09, 2013	273.77	273.77	271.92	273.50	338	-2.86(-1.03%)
Dec 06, 2013	276.36	276.36	276.36	276.36	100	+2.40(+0.87%)
Dec 05, 2013	271.30	273.96	271.30	273.96	545	+5.46(+2.03%)
Dec 04, 2013	269.32	271.64	268.25	268.50	11,334	-5.81(-2.12%)
Dec 03, 2013	276.94	278.11	274.31	274.31	17,543	-5.51(-1.97%)

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.