Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	281.33	281.33	279.82	279.82	409	+0.02(+0.01%)
Nov 29, 2013	279.25	280.00	278.87	279.80	444	+2.34(+0.84%)
Nov 27, 2013	279.30	280.39	277.46	277.46	899	-0.19(-0.07%)
Nov 26, 2013	279.42	279.35	277.65	277.65	279	+0.05(+0.02%)
Nov 25, 2013	279.00	279.00	277.55	277.60	469	-2.45(-0.87%)
Nov 22, 2013	280.02	280.05	279.76	280.05	259	+1.80(+0.65%)
Nov 21, 2013	278.94	278.94	277.30	278.25	468	+3.05(+1.11%)
Nov 20, 2013	278.40	279.49	275.20	275.20	1,275	-3.17(-1.14%)
Nov 19, 2013	279.50	279.60	278.37	278.37	162	-1.55(-0.55%)
Nov 18, 2013	282.51	282.51	279.92	279.92	1,074	+1.32(+0.47%)
Nov 15, 2013	279.00	279.71	277.75	278.60	728	+1.80(+0.65%)
Nov 14, 2013	275.92	278.05	275.92	276.80	205	+2.28(+0.83%)
Nov 13, 2013	274.20	276.00	274.20	274.52	1,072	-1.08(-0.39%)
Nov 12, 2013	275.65	276.72	274.32	275.60	313	+0.85(+0.31%)
Nov 11, 2013	274.20	275.20	273.45	274.75	801	+1.68(+0.62%)
Nov 08, 2013	271.79	273.07	271.79	273.07	303	+1.42(+0.52%)
Nov 07, 2013	276.92	276.92	271.65	271.65	395	-4.67(-1.69%)
Nov 06, 2013	276.32	276.32	276.32	276.32	18	+0.54(+0.20%)
Nov 05, 2013	274.84	277.10	274.40	275.78	21,291	-3.10(-1.11%)
Nov 04, 2013	277.60	278.88	277.60	278.88	36,612	+1.70(+0.61%)
Nov 01, 2013	277.14	277.18	277.02	277.18	307	-0.07(-0.03%)
Oct 31, 2013	277.17	278.49	276.28	277.25	768	-0.71(-0.26%)
Oct 30, 2013	278.80	278.80	277.96	277.96	101	-0.54(-0.19%)
Oct 29, 2013	279.37	279.29	278.18	278.50	567	-0.55(-0.20%)
Oct 28, 2013	277.55	279.10	277.55	279.05	374	+1.13(+0.41%)
Oct 24, 2013	277.92	277.92	277.92	277.92	0	+1.00(+0.36%)
Oct 23, 2013	276.78	278.93	276.23	276.92	50,975	+1.32(+0.48%)
Oct 22, 2013	275.00	276.23	274.65	275.60	9,153	+6.33(+2.35%)
Oct 21, 2013	268.70	270.31	268.70	269.27	5,161	-0.58(-0.21%)
Oct 18, 2013	269.39	269.85	268.65	269.85	650	-0.15(-0.06%)
Oct 17, 2013	270.70	272.36	270.00	270.00	412	+1.05(+0.39%)
Oct 16, 2013	266.59	269.78	266.59	268.95	208	+4.25(+1.61%)
Oct 15, 2013	266.42	266.42	264.70	264.70	2,680	+0.40(+0.15%)
Oct 14, 2013	263.59	264.30	263.59	264.30	1,437	+2.00(+0.76%)
Oct 11, 2013	262.30	262.30	262.30	262.30	40	+3.04(+1.17%)
Oct 10, 2013	257.89	259.26	257.75	259.26	178	+4.01(+1.57%)
Oct 09, 2013	254.93	255.46	254.48	255.25	1,335	-6.35(-2.43%)
Oct 08, 2013	262.64	262.64	259.49	261.60	547	-0.81(-0.31%)
Oct 07, 2013	261.60	262.43	261.60	262.41	86	-2.09(-0.79%)
Oct 04, 2013	264.50	264.50	264.50	264.50	50	-2.90(-1.08%)
Oct 03, 2013	267.60	267.60	267.40	267.40	43	+0.18(+0.07%)
Oct 02, 2013	268.90	268.90	263.79	267.22	781	-3.16(-1.17%)
Oct 01, 2013	270.17	270.38	270.17	270.38	54	-0.17(-0.06%)
Sep 30, 2013	270.30	270.60	270.00	270.55	223	+0.88(+0.33%)
Sep 27, 2013	270.08	270.08	268.87	269.67	375	+3.52(+1.32%)
Sep 26, 2013	265.68	267.30	265.68	266.15	281	+0.88(+0.33%)
Sep 25, 2013	264.80	265.68	264.72	265.27	14,598	+1.27(+0.48%)
Sep 24, 2013	262.69	264.00	262.69	264.00	10	+0.95(+0.36%)
Sep 23, 2013	264.17	265.76	263.05	263.05	1,555	-3.00(-1.13%)
Sep 20, 2013	265.98	266.05	265.98	266.05	183	+2.25(+0.85%)
Sep 19, 2013	263.58	263.80	262.90	263.80	169	+1.32(+0.50%)
Sep 18, 2013	255.12	262.48	255.10	262.48	334	+8.34(+3.28%)
Sep 16, 2013		254.14	254.14	254.14	0	-0.40(-0.16%)
Sep 13, 2013	254.35	254.54	252.25	254.54	340	-2.06(-0.80%)
Sep 12, 2013	255.30	256.60	255.30	256.60	10,432	-0.80(-0.31%)
Sep 11, 2013	256.20	257.40	256.20	257.40	843	+3.25(+1.28%)
Sep 10, 2013	254.15	254.15	254.15	254.15	2,001	+1.35(+0.53%)
Sep 09, 2013	249.80	252.80	249.80	252.80	249	+1.89(+0.75%)
Sep 06, 2013	250.72	250.91	249.40	250.91	30,221	+2.21(+0.89%)
Sep 05, 2013	248.43	249.24	247.85	248.70	1,393	-2.30(-0.92%)
Sep 04, 2013	249.51	251.78	249.51	251.00	5,154	+0.15(+0.06%)
Sep 03, 2013	250.85	250.85	250.85	250.85	145	+0.85(+0.34%)
Aug 30, 2013	250.00	250.00	250.00	250.00	1	-0.99(-0.39%)
Aug 29, 2013	250.75	251.15	250.30	250.99	6,672	-3.84(-1.51%)
Aug 28, 2013	255.20	255.20	254.20	254.83	2,678	-5.77(-2.21%)
Aug 27, 2013	259.60	260.60	259.60	260.60	273	-0.91(-0.35%)
Aug 26, 2013	261.51	261.51	261.51	261.51	10	+0.31(+0.12%)
Aug 23, 2013	261.00	261.20	261.00	261.20	101	+1.15(+0.44%)
Aug 22, 2013	260.95	260.95	260.05	260.05	62	+1.97(+0.76%)
Aug 21, 2013	259.20	260.65	257.80	258.08	6,683	-4.32(-1.65%)
Aug 20, 2013	261.15	262.40	261.15	262.40	263	+5.20(+2.02%)
Aug 19, 2013	257.90	258.24	257.20	257.20	2,685	+2.71(+1.07%)
Aug 16, 2013	254.49	254.49	254.49	254.49	10,244	-1.01(-0.40%)
Aug 15, 2013	252.20	255.50	251.64	255.50	1,686	-1.62(-0.63%)
Aug 14, 2013	257.45	257.45	257.10	257.12	119	-2.13(-0.82%)
Aug 13, 2013	257.90	259.25	257.90	259.25	298	-0.05(-0.02%)
Aug 12, 2013	257.62	259.30	257.62	259.30	91	+2.17(+0.84%)
Aug 09, 2013	256.00	257.13	256.00	257.13	240	+4.88(+1.93%)
Aug 08, 2013	253.61	253.61	252.25	252.25	576	+1.55(+0.62%)
Aug 06, 2013		250.70	250.70	250.70	0	+2.60(+1.05%)
Aug 05, 2013	247.40	248.10	247.40	248.10	296	+1.80(+0.73%)
Aug 02, 2013	246.30	246.30	246.30	246.30	10,151	+0.55(+0.22%)
Aug 01, 2013	245.75	245.75	245.75	245.75	1	+0.25(+0.10%)
Jul 31, 2013	245.50	245.50	245.50	245.50	1	-2.50(-1.01%)
Jul 30, 2013	248.30	248.30	247.65	248.00	190	-2.58(-1.03%)
Jul 29, 2013	249.70	250.58	249.70	250.58	67	+0.53(+0.21%)
Jul 26, 2013	250.50	251.25	249.55	250.05	227	-2.85(-1.13%)
Jul 25, 2013	252.80	252.90	252.80	252.90	10,270	+2.40(+0.96%)
Jul 24, 2013	251.15	251.95	250.00	250.50	660	+1.50(+0.60%)
Jul 22, 2013	249.00	249.00	249.00	249.00	0	+1.18(+0.48%)
Jul 19, 2013	248.90	248.90	247.82	247.82	77	-1.13(-0.45%)
Jul 18, 2013	249.06	249.06	248.95	248.95	7,277	-3.00(-1.19%)
Jul 17, 2013	252.25	252.25	251.93	251.95	1,706	-2.07(-0.81%)
Jul 15, 2013	254.02	254.02	254.02	254.02	25	-2.73(-1.06%)
Jul 12, 2013	257.05	257.05	256.75	256.75	3	+0.75(+0.29%)
Jul 11, 2013	255.15	256.81	254.90	256.00	830	+1.46(+0.57%)
Jul 10, 2013	252.75	254.54	252.75	254.54	242	+5.04(+2.02%)
Jul 09, 2013	250.00	250.70	249.50	249.50	61	+0.25(+0.10%)
Jul 08, 2013	249.20	249.95	249.00	249.25	387	+1.25(+0.50%)
Jul 05, 2013	248.68	248.69	248.00	248.00	28,137	+1.34(+0.54%)
Jul 03, 2013	247.00	247.00	246.65	246.66	690	-1.84(-0.74%)
Jul 02, 2013	248.75	249.20	247.77	248.50	25	-0.50(-0.20%)
Jun 28, 2013		249.00	249.00	249.00	0	+2.75(+1.12%)
Jun 27, 2013	248.80	250.54	246.25	246.25	1,159	+5.45(+2.26%)
Jun 26, 2013	240.45	241.00	240.45	240.80	158	+6.05(+2.58%)
Jun 25, 2013	230.95	234.75	230.95	234.75	142	+4.91(+2.14%)
Jun 24, 2013	229.28	231.10	228.77	229.84	156	-3.38(-1.45%)
Jun 21, 2013	238.00	238.00	233.10	233.22	538	-6.66(-2.78%)
Jun 20, 2013	238.81	239.88	238.81	239.88	3,125	-8.12(-3.27%)
Jun 19, 2013	249.10	250.30	248.00	248.00	235	-0.60(-0.24%)
Jun 18, 2013	248.60	248.60	248.60	248.60	1	+2.60(+1.06%)
Jun 14, 2013		246.00	246.00	246.00	0	-2.05(-0.83%)
Jun 13, 2013	247.90	248.05	246.95	248.05	88	-2.20(-0.88%)
Jun 12, 2013	249.70	250.25	249.70	250.25	79	+3.55(+1.44%)
Jun 11, 2013	244.85	246.70	244.85	246.70	401	-2.38(-0.96%)
Jun 10, 2013	248.98	249.08	248.75	249.08	262	+1.98(+0.80%)
Jun 07, 2013	247.00	247.75	247.00	247.10	3,417	+5.93(+2.46%)
Jun 06, 2013	242.75	242.75	241.17	241.17	608	-2.89(-1.18%)
Jun 05, 2013	246.24	246.45	244.01	244.06	7,141	-0.04(-0.02%)
Jun 04, 2013	245.05	245.05	244.10	244.10	952	+0.76(+0.31%)

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.