Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	305.86	307.16	299.41	300.78	94,512	-0.69(-0.23%)
Jun 26, 2013	300.36	303.53	300.02	301.47	27,691	+3.39(+1.14%)
Jun 25, 2013	305.07	305.07	296.76	298.08	68,726	-5.50(-1.81%)
Jun 24, 2013	303.80	305.01	297.82	303.59	47,198	-4.07(-1.32%)
Jun 21, 2013	306.87	308.61	302.79	307.66	46,974	+1.85(+0.61%)
Jun 20, 2013	311.73	313.29	299.99	305.81	53,835	-10.47(-3.31%)
Jun 19, 2013	319.13	322.20	316.23	316.28	51,175	-2.49(-0.78%)
Jun 18, 2013	322.10	322.32	318.25	318.76	35,497	-3.81(-1.18%)
Jun 17, 2013	323.05	327.86	320.14	322.57	34,099	+0.16(+0.05%)
Jun 14, 2013	326.49	327.49	321.78	322.41	26,234	-4.44(-1.36%)
Jun 13, 2013	320.67	328.55	317.97	326.86	19,485	+5.29(+1.64%)
Jun 12, 2013	327.49	327.81	320.14	321.57	21,336	-4.65(-1.43%)
Jun 11, 2013	323.95	327.86	321.73	326.22	20,988	-1.90(-0.58%)
Jun 10, 2013	328.81	330.48	325.11	328.13	13,153	-0.32(-0.10%)
Jun 07, 2013	330.93	332.20	326.91	328.44	19,465	+0.95(+0.29%)
Jun 06, 2013	324.58	327.76	323.47	327.49	27,402	+2.33(+0.72%)
Jun 05, 2013	326.91	328.92	323.95	325.16	54,746	-1.69(-0.52%)
Jun 04, 2013	324.64	329.66	324.16	326.86	48,812	+3.39(+1.05%)
Jun 03, 2013	319.13	324.26	316.28	323.47	53,869	+4.60(+1.44%)
May 31, 2013	319.29	321.88	317.18	318.87	19,836	-1.69(-0.53%)
May 30, 2013	319.56	322.41	318.51	320.56	11,369	+2.43(+0.76%)
May 29, 2013	324.21	324.48	315.59	318.13	41,426	-8.94(-2.73%)
May 28, 2013	313.48	327.60	313.21	327.07	37,416	+15.76(+5.06%)
May 24, 2013	307.92	312.47	307.29	311.31	65,137	+2.38(+0.77%)
May 23, 2013	307.39	309.67	303.80	308.93	24,946	-0.95(-0.31%)
May 22, 2013	311.52	313.58	309.14	309.88	41,505	-1.32(-0.43%)
May 21, 2013	309.62	312.89	309.25	311.20	21,495	+0.58(+0.19%)
May 20, 2013	312.10	314.16	309.40	310.62	28,391	-2.33(-0.74%)
May 17, 2013	318.34	318.34	312.42	312.95	38,705	-2.96(-0.94%)
May 16, 2013	313.16	319.50	313.16	315.91	41,931	+1.22(+0.39%)
May 15, 2013	309.40	315.80	309.17	314.69	18,729	+8.41(+2.75%)
May 13, 2013	306.12	307.76	304.06	306.28	20,563	+0.05(+0.02%)
May 10, 2013	301.95	306.55	301.95	306.23	20,798	+3.97(+1.31%)
May 09, 2013	301.89	305.01	300.99	302.26	22,568	+0.21(+0.07%)
May 08, 2013	302.42	304.06	301.47	302.05	18,332	-1.16(-0.38%)
May 07, 2013	299.46	304.54	298.93	303.21	18,246	+4.81(+1.61%)
May 06, 2013	297.82	300.20	294.62	298.40	30,243	+1.69(+0.57%)
May 03, 2013	295.86	297.69	293.69	296.71	39,154	+3.01(+1.03%)
May 02, 2013	282.85	295.28	281.85	293.69	61,379	+11.48(+4.07%)
May 01, 2013	296.18	289.36	269.84	282.22	166,641	-13.96(-4.71%)
Apr 30, 2013	295.28	298.35	294.91	296.18	49,391	-0.90(-0.30%)
Apr 29, 2013	297.24	299.14	295.65	297.08	35,265	+0.16(+0.05%)
Apr 26, 2013	301.73	301.73	296.29	296.92	74,604	-1.48(-0.50%)
Apr 25, 2013	300.25	302.00	297.56	298.40	42,688	-2.01(-0.67%)
Apr 24, 2013	310.67	312.22	299.41	300.41	87,855	-11.85(-3.79%)
Apr 23, 2013	305.49	313.11	304.54	312.26	28,292	+10.05(+3.33%)
Apr 22, 2013	300.62	304.59	297.42	302.21	39,416	+1.22(+0.40%)
Apr 19, 2013	300.25	301.31	299.35	300.99	52,293	+0.79(+0.26%)
Apr 18, 2013	300.36	304.59	298.77	300.20	59,555	+1.53(+0.51%)
Apr 17, 2013	302.32	303.80	295.49	298.67	41,744	-5.18(-1.71%)
Apr 16, 2013	300.94	304.33	300.15	303.85	41,116	+4.18(+1.39%)
Apr 15, 2013	306.39	306.39	298.93	299.67	42,220	-6.93(-2.26%)
Apr 12, 2013	306.39	308.13	305.44	306.60	20,276	-1.16(-0.38%)
Apr 11, 2013	304.70	309.46	304.70	307.76	28,888	+3.97(+1.31%)
Apr 10, 2013	298.98	304.06	298.98	303.80	61,638	+5.61(+1.88%)
Apr 09, 2013	301.89	301.89	297.98	298.19	23,345	-2.59(-0.86%)
Apr 08, 2013	299.41	301.44	298.82	300.78	28,940	+1.32(+0.44%)
Apr 05, 2013	300.20	301.95	298.82	299.46	59,274	-4.60(-1.51%)
Apr 04, 2013	301.58	308.22	299.09	304.06	73,414	+4.02(+1.34%)
Apr 03, 2013	301.10	301.10	298.14	300.04	48,200	-0.32(-0.11%)
Apr 02, 2013	298.40	302.09	297.93	300.36	71,968	+3.54(+1.19%)
Apr 01, 2013	299.62	302.69	294.28	296.82	43,268	-2.49(-0.83%)
Mar 28, 2013	297.77	301.31	296.50	299.30	41,524	+2.86(+0.96%)
Mar 27, 2013	294.59	297.24	292.53	296.44	33,948	+0.63(+0.21%)
Mar 26, 2013	295.55	298.30	294.33	295.81	27,262	+1.43(+0.49%)
Mar 25, 2013	293.43	295.92	290.68	294.38	47,982	+2.01(+0.69%)
Mar 22, 2013	289.09	293.06	289.09	292.37	144,684	+4.12(+1.43%)
Mar 21, 2013	286.93	290.36	286.93	288.25	14,186	-0.42(-0.15%)
Mar 20, 2013	285.13	289.46	284.65	288.67	10,421	+5.08(+1.79%)
Mar 19, 2013	280.31	284.28	279.57	283.59	32,777	+3.91(+1.40%)
Mar 18, 2013	279.94	282.06	279.26	279.68	26,289	-2.59(-0.92%)
Mar 15, 2013	278.83	283.43	276.14	282.27	143,864	+0.32(+0.11%)
Mar 14, 2013	282.75	283.59	281.48	281.95	33,563	-1.16(-0.41%)
Mar 13, 2013	287.51	288.46	282.85	283.12	36,569	-4.23(-1.47%)
Mar 12, 2013	289.52	289.99	285.44	287.35	25,015	-2.22(-0.77%)
Mar 11, 2013	288.99	289.94	288.04	289.57	26,468	+0.69(+0.24%)
Mar 08, 2013	291.05	291.05	286.90	288.88	25,484	+0.16(+0.05%)
Mar 07, 2013	290.79	290.79	288.19	288.72	21,521	-0.37(-0.13%)
Mar 06, 2013	290.89	290.89	287.51	289.09	16,468	-0.42(-0.15%)
Mar 05, 2013	289.04	293.91	288.35	289.52	24,337	+1.48(+0.51%)
Mar 04, 2013	284.81	288.04	284.68	288.04	30,519	+2.06(+0.72%)
Mar 01, 2013	285.29	286.98	282.85	285.97	31,578	-0.11(-0.04%)
Feb 28, 2013	287.35	289.20	285.97	286.08	22,755	-0.21(-0.07%)
Feb 27, 2013	284.81	288.51	284.60	286.29	24,451	+1.22(+0.43%)
Feb 26, 2013	285.39	285.97	283.06	285.07	28,764	-0.95(-0.33%)
Feb 22, 2013	283.91	286.40	283.91	286.03	30,235	+2.59(+0.91%)
Feb 21, 2013	285.18	285.60	281.64	283.44	32,409	-2.27(-0.80%)
Feb 20, 2013	290.31	290.42	285.60	285.71	19,685	-4.60(-1.58%)
Feb 19, 2013	286.34	290.94	285.29	290.31	47,633	+3.70(+1.29%)
Feb 15, 2013	286.40	290.52	284.86	286.61	57,758	-0.26(-0.09%)
Feb 14, 2013	286.40	287.61	284.76	286.87	50,730	+0.37(+0.13%)
Feb 13, 2013	285.07	288.94	283.49	286.50	51,749	+1.06(+0.37%)
Feb 12, 2013	286.13	287.56	283.44	285.44	85,936	-2.59(-0.90%)
Feb 11, 2013	290.57	292.90	284.23	288.04	69,608	-2.64(-0.91%)
Feb 08, 2013	289.31	291.63	289.31	290.68	66,116	+1.38(+0.48%)
Feb 07, 2013	291.63	292.80	280.74	289.31	76,648	-4.71(-1.60%)
Feb 06, 2013	288.56	296.60	288.46	294.01	70,341	+14.49(+5.18%)
Feb 04, 2013	283.54	284.28	278.99	279.52	67,272	+3.54(+1.28%)
Feb 01, 2013	269.47	278.78	269.10	275.98	64,556	+8.14(+3.04%)
Jan 31, 2013	268.57	268.57	263.12	267.83	24,948	-1.48(-0.55%)
Jan 30, 2013	270.69	270.90	268.57	269.31	34,416	-0.95(-0.35%)
Jan 29, 2013	266.14	270.85	265.93	270.26	43,856	+3.49(+1.31%)
Jan 28, 2013	264.92	266.93	264.13	266.77	27,288	+2.22(+0.84%)
Jan 25, 2013	263.44	264.61	261.33	264.55	29,423	+2.49(+0.95%)
Jan 24, 2013	261.59	263.71	260.22	262.07	47,539	+1.48(+0.57%)
Jan 23, 2013	260.53	261.22	259.00	260.59	62,343	-0.16(-0.06%)
Jan 22, 2013	260.80	260.85	258.79	260.75	20,943	-0.11(-0.04%)
Jan 18, 2013	257.94	261.59	256.73	260.85	27,664	+2.96(+1.15%)
Jan 17, 2013	256.36	259.11	255.25	257.89	17,973	+2.38(+0.93%)
Jan 16, 2013	255.83	256.04	253.13	255.51	26,271	-0.90(-0.35%)
Jan 15, 2013	253.34	256.83	253.34	256.41	15,589	+1.80(+0.71%)
Jan 14, 2013	253.55	254.66	253.50	254.61	80,723	+0.16(+0.06%)
Jan 11, 2013	253.45	255.09	252.23	254.45	50,839	+0.26(+0.10%)
Jan 10, 2013	254.50	254.50	251.65	254.19	29,077	+1.01(+0.40%)
Jan 09, 2013	252.71	254.77	252.60	253.18	25,853	+0.32(+0.13%)
Jan 08, 2013	255.99	256.20	252.28	252.87	45,132	-2.86(-1.12%)
Jan 07, 2013	249.96	256.14	249.90	255.72	61,717	+6.82(+2.74%)
Jan 04, 2013	246.99	249.37	245.62	248.90	30,607	+2.49(+1.01%)
Jan 03, 2013	245.51	247.58	244.51	246.41	31,029	+0.05(+0.02%)
Jan 02, 2013	245.41	248.90	237.63	246.36	77,723	+8.73(+3.67%)
Dec 31, 2012	233.72	237.95	233.35	237.63	48,838	+3.33(+1.42%)
Dec 28, 2012	233.77	235.36	233.29	234.30	38,280	-0.11(-0.05%)
Dec 27, 2012	232.56	235.15	231.50	234.41	83,722	+1.32(+0.57%)
Dec 26, 2012	233.51	234.51	231.97	233.08	32,524	-0.21(-0.09%)
Dec 24, 2012	231.97	234.25	231.60	233.29	59,153	+0.58(+0.25%)
Dec 21, 2012	225.15	232.87	223.15	232.71	143,347	+3.91(+1.71%)
Dec 20, 2012	228.59	229.17	225.92	228.80	51,586	-0.37(-0.16%)
Dec 19, 2012	232.71	234.09	225.73	229.17	67,954	-6.61(-2.80%)
Dec 18, 2012	234.72	236.79	234.09	235.78	40,765	+1.75(+0.75%)
Dec 17, 2012	234.46	236.52	233.45	234.04	71,881	+2.38(+1.03%)
Dec 14, 2012	240.01	240.01	231.44	231.66	65,383	-9.41(-3.91%)
Dec 13, 2012	245.04	245.46	238.48	241.07	44,949	-4.50(-1.83%)
Dec 12, 2012	252.55	253.02	245.46	245.57	29,683	-6.08(-2.42%)
Dec 11, 2012	254.98	255.77	250.80	251.65	37,857	-1.32(-0.52%)
Dec 10, 2012	252.34	254.98	252.28	252.97	26,000	+0.32(+0.13%)
Dec 07, 2012	251.12	253.34	249.59	252.65	21,084	+1.64(+0.65%)
Dec 06, 2012	247.68	251.12	247.68	251.01	26,918	+2.64(+1.06%)
Dec 05, 2012	248.37	250.64	247.31	248.37	51,498	-0.69(-0.28%)
Dec 04, 2012	248.63	251.12	246.25	249.06	67,226	-3.91(-1.55%)
Nov 30, 2012	249.16	253.45	248.32	252.97	59,184	+3.49(+1.40%)
Nov 29, 2012	241.55	251.70	240.81	249.48	39,819	+8.62(+3.58%)
Nov 28, 2012	240.65	241.71	239.75	240.86	25,470	-0.10(-0.04%)
Nov 27, 2012	240.91	243.08	240.49	240.96	48,453	-0.11(-0.04%)
Nov 26, 2012	242.76	245.46	239.75	241.07	21,333	-2.33(-0.96%)
Nov 23, 2012	239.06	243.40	238.53	243.40	17,996	+4.39(+1.84%)
Nov 21, 2012	238.00	239.38	237.21	239.01	33,272	+0.00(+0.00%)
Nov 20, 2012	238.85	240.92	237.95	239.01	37,429	-0.58(-0.24%)
Nov 19, 2012	237.05	240.38	235.83	239.59	45,149	+4.28(+1.82%)
Nov 16, 2012	230.12	235.62	226.63	235.31	29,853	+6.19(+2.70%)
Nov 15, 2012	229.59	233.82	226.58	229.12	41,824	+0.05(+0.02%)
Nov 14, 2012	233.19	234.56	227.85	229.06	40,570	-3.12(-1.34%)
Nov 13, 2012	231.87	234.35	231.71	232.19	37,193	-1.00(-0.43%)
Nov 12, 2012	228.43	234.78	227.00	233.19	52,144	+5.55(+2.44%)
Nov 09, 2012	229.91	231.70	226.10	227.64	38,082	-2.75(-1.19%)
Nov 08, 2012	233.51	234.41	230.39	230.39	30,100	-1.53(-0.66%)
Nov 07, 2012	234.88	234.88	231.13	231.92	37,493	-4.81(-2.03%)
Nov 06, 2012	237.79	239.46	236.42	236.73	60,157	-1.27(-0.53%)
Nov 05, 2012	242.50	242.55	236.52	238.00	38,120	-3.91(-1.62%)
Nov 02, 2012	247.36	247.79	241.76	241.92	31,460	-4.39(-1.78%)
Nov 01, 2012	243.56	247.36	242.29	246.31	112,800	+5.71(+2.37%)
Oct 31, 2012	241.34	245.51	240.06	240.59	71,142	+1.64(+0.69%)
Oct 26, 2012	239.27	238.96	238.96	238.96	40,802	+0.37(+0.16%)
Oct 25, 2012	240.49	240.49	237.69	238.58	35,237	-0.74(-0.31%)
Oct 24, 2012	239.69	241.65	237.69	239.32	39,830	-0.32(-0.13%)
Oct 23, 2012	241.97	243.66	239.17	239.64	48,620	-6.93(-2.81%)
Oct 19, 2012	249.59	252.60	244.82	246.57	40,068	-3.97(-1.58%)
Oct 18, 2012	250.54	252.44	249.64	250.54	95,667	+0.00(+0.00%)
Oct 17, 2012	253.18	253.18	249.92	250.54	50,697	-1.85(-0.73%)
Oct 16, 2012	253.50	254.72	251.91	252.39	53,530	+0.69(+0.27%)
Oct 15, 2012	252.49	253.92	251.44	251.70	49,859	+0.37(+0.15%)
Oct 12, 2012	250.85	253.55	249.64	251.33	52,243	+0.11(+0.04%)
Oct 11, 2012	251.17	255.03	251.01	251.22	105,606	+2.17(+0.87%)
Oct 10, 2012	242.07	250.80	242.07	249.06	170,637	+5.55(+2.28%)
Oct 09, 2012	239.85	251.70	238.58	243.50	326,237	+25.81(+11.86%)
Oct 08, 2012	216.63	217.85	216.58	217.69	14,372	+0.64(+0.29%)
Oct 05, 2012	215.00	217.85	215.00	217.06	40,928	+1.96(+0.91%)
Oct 04, 2012	213.99	215.53	213.09	215.10	38,953	+1.75(+0.82%)
Oct 03, 2012	213.09	214.78	210.82	213.36	38,803	+0.53(+0.25%)
Oct 02, 2012	214.57	215.74	212.46	212.83	16,539	-1.48(-0.69%)
Oct 01, 2012	212.46	216.74	212.46	214.31	38,214	+2.70(+1.27%)
Sep 28, 2012	210.50	211.88	210.08	211.61	48,455	-0.11(-0.05%)
Sep 27, 2012	209.71	212.03	207.54	211.72	24,909	+3.02(+1.44%)
Sep 26, 2012	211.56	212.19	207.73	208.70	14,291	-2.91(-1.37%)
Sep 25, 2012	211.40	214.57	210.50	211.61	41,120	+0.63(+0.30%)
Sep 24, 2012	213.41	214.39	209.87	210.98	28,222	-2.38(-1.12%)
Sep 21, 2012	222.08	222.24	212.62	213.36	59,294	-6.08(-2.77%)
Sep 20, 2012	218.43	219.86	217.16	219.44	30,295	+0.48(+0.22%)
Sep 19, 2012	217.96	219.54	216.21	218.96	25,430	+1.96(+0.90%)
Sep 18, 2012	216.69	218.49	214.41	217.00	30,057	+0.90(+0.42%)
Sep 17, 2012	217.59	217.59	212.72	216.11	51,808	-6.66(-2.99%)
Sep 14, 2012	222.14	226.26	221.50	222.77	43,433	+1.00(+0.45%)
Sep 13, 2012	212.46	222.75	211.93	221.77	47,472	+9.78(+4.62%)
Sep 12, 2012	208.33	212.25	208.07	211.98	27,821	+3.91(+1.88%)
Sep 11, 2012	205.21	208.07	205.21	208.07	25,703	+3.70(+1.81%)
Sep 10, 2012	207.49	207.49	203.62	204.37	30,658	-2.80(-1.35%)
Sep 07, 2012	204.05	207.86	202.51	207.17	33,527	+4.23(+2.08%)
Sep 06, 2012	200.34	206.06	200.19	202.94	83,443	+4.07(+2.05%)
Sep 05, 2012	196.06	200.93	196.06	198.86	79,583	+2.17(+1.10%)
Sep 04, 2012	195.27	198.86	194.76	196.70	63,693	+1.90(+0.98%)
Aug 31, 2012	193.73	195.96	191.51	194.79	17,211	+2.54(+1.32%)
Aug 30, 2012	193.73	193.73	192.20	192.25	19,741	-1.48(-0.76%)
Aug 29, 2012	191.57	195.80	191.57	193.73	10,636	+2.75(+1.44%)
Aug 27, 2012	190.82	192.41	189.87	190.98	8,631	+0.42(+0.22%)
Aug 24, 2012	188.23	191.14	187.49	190.56	9,964	+1.85(+0.98%)
Aug 23, 2012	191.04	191.25	188.13	188.71	20,841	-7.77(-3.96%)
Aug 22, 2012	198.02	198.12	194.79	196.48	21,181	-1.00(-0.51%)
Aug 21, 2012	198.39	198.39	196.91	197.49	17,881	+0.00(+0.00%)
Aug 20, 2012	197.81	198.07	196.54	197.49	16,477	-0.53(-0.27%)
Aug 17, 2012	197.12	198.34	197.01	198.02	14,278	+0.11(+0.05%)
Aug 16, 2012	198.28	200.56	194.42	197.91	29,394	-0.42(-0.21%)
Aug 15, 2012	197.01	198.55	195.93	198.34	25,334	+0.85(+0.43%)
Aug 14, 2012	199.97	200.61	196.91	197.49	25,273	-0.95(-0.48%)
Aug 13, 2012	195.22	199.13	193.36	198.44	64,356	+5.87(+3.05%)
Aug 10, 2012	190.24	192.89	188.84	192.57	39,321	+1.85(+0.97%)
Aug 09, 2012	189.72	191.51	189.40	190.72	25,569	+0.58(+0.31%)
Aug 08, 2012	191.35	192.31	187.23	190.14	35,966	-1.48(-0.77%)
Aug 07, 2012	182.94	194.10	182.94	191.62	96,168	+5.24(+2.81%)
Aug 06, 2012	188.87	189.82	185.27	186.38	30,328	-2.75(-1.45%)
Aug 03, 2012	190.98	192.94	188.66	189.13	14,950	-0.16(-0.08%)
Aug 02, 2012	187.86	189.72	185.17	189.29	23,689	+0.10(+0.06%)
Aug 01, 2012	194.69	196.03	188.71	189.19	38,742	-5.61(-2.88%)
Jul 31, 2012	194.95	196.33	193.36	194.79	27,112	-0.48(-0.24%)
Jul 30, 2012	193.57	198.44	193.31	195.27	62,449	+2.43(+1.26%)
Jul 27, 2012	185.96	195.00	185.96	192.84	28,532	+7.46(+4.02%)
Jul 26, 2012	186.59	188.39	183.98	185.38	11,728	+0.69(+0.37%)
Jul 25, 2012	186.06	186.70	184.11	184.69	11,119	-0.32(-0.17%)
Jul 24, 2012	185.64	185.64	182.52	185.01	16,658	-0.11(-0.06%)
Jul 23, 2012	186.17	186.44	184.48	185.11	19,329	-3.97(-2.10%)
Jul 20, 2012	186.38	189.40	186.38	189.08	14,954	+1.27(+0.68%)
Jul 19, 2012	189.66	190.40	186.44	187.81	61,913	-1.53(-0.81%)
Jul 18, 2012	187.76	190.98	186.62	189.34	15,715	+1.00(+0.53%)
Jul 17, 2012	186.86	189.03	185.64	188.34	18,631	+1.90(+1.02%)
Jul 16, 2012	186.44	187.02	185.11	186.44	10,203	-0.26(-0.14%)
Jul 13, 2012	184.85	187.55	184.85	186.70	12,277	+1.90(+1.03%)
Jul 12, 2012	185.01	186.59	183.58	184.80	28,778	-1.59(-0.85%)
Jul 11, 2012	189.40	190.40	185.59	186.38	48,911	-2.49(-1.32%)
Jul 10, 2012	187.86	189.56	187.76	188.87	29,364	+1.69(+0.90%)
Jul 09, 2012	183.90	187.28	183.42	187.18	49,552	+2.86(+1.55%)
Jul 06, 2012	176.23	185.01	176.23	184.32	68,680	+6.93(+3.91%)
Jul 05, 2012	176.76	177.81	175.86	177.39	62,441	+0.21(+0.12%)
Jul 03, 2012	173.69	177.23	173.11	177.18	21,914	+3.44(+1.98%)

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.