Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	343.31	344.87	341.82	342.87	6,928	+0.18(+0.05%)
Jun 26, 2013	345.76	345.76	340.40	342.70	2,661	+1.05(+0.31%)
Jun 25, 2013	340.42	342.52	339.02	341.65	3,049	+4.82(+1.43%)
Jun 24, 2013	339.63	339.89	330.62	336.83	6,143	-4.12(-1.21%)
Jun 21, 2013	344.27	344.27	338.06	340.94	16,591	-1.41(-0.41%)
Jun 20, 2013	346.99	346.99	341.05	342.36	6,174	-9.35(-2.66%)
Jun 19, 2013	356.43	356.60	351.62	351.71	8,046	-3.85(-1.08%)
Jun 18, 2013	354.86	356.95	353.54	355.55	5,297	+2.88(+0.82%)
Jun 17, 2013	347.77	354.24	347.77	352.67	5,944	+7.34(+2.13%)
Jun 14, 2013	349.26	349.26	344.98	345.33	1,227	-2.88(-0.83%)
Jun 13, 2013	340.17	348.39	340.17	348.21	2,364	+7.43(+2.18%)
Jun 12, 2013	346.20	346.46	340.08	340.78	8,962	-3.23(-0.94%)
Jun 11, 2013	345.07	347.08	342.44	344.02	4,006	-5.77(-1.65%)
Jun 10, 2013	352.76	352.76	348.48	349.79	5,215	-2.19(-0.62%)
Jun 07, 2013	350.05	352.06	347.16	351.97	6,102	+3.93(+1.13%)
Jun 06, 2013	345.24	349.00	343.40	348.04	10,413	+3.67(+1.07%)
Jun 05, 2013	345.07	348.39	344.28	344.37	22,305	-2.10(-0.61%)
Jun 04, 2013	350.31	352.14	344.98	346.46	12,402	-3.67(-1.05%)
Jun 03, 2013	349.52	350.57	344.81	350.13	14,105	+2.27(+0.65%)
May 31, 2013	353.98	353.98	347.60	347.86	9,231	-6.12(-1.73%)
May 30, 2013	356.78	356.78	351.80	353.98	6,202	-2.05(-0.58%)
May 29, 2013	356.52	358.09	353.63	356.03	6,278	-1.88(-0.53%)
May 28, 2013	358.44	361.06	356.73	357.91	8,478	+3.85(+1.09%)
May 24, 2013	353.63	354.07	349.96	354.07	7,961	-1.14(-0.32%)
May 23, 2013	350.75	355.20	348.12	355.20	16,188	-1.14(-0.32%)
May 22, 2013	364.21	366.39	354.42	356.34	21,409	-7.08(-1.95%)
May 21, 2013	366.31	366.74	361.76	363.42	27,220	-1.49(-0.41%)
May 20, 2013	358.35	365.43	358.35	364.91	18,841	+5.42(+1.51%)
May 17, 2013	355.73	360.27	355.73	359.49	20,774	+6.64(+1.88%)
May 16, 2013	353.37	355.38	352.23	352.85	12,685	-0.79(-0.22%)
May 15, 2013	351.88	354.86	350.66	353.63	18,388	+1.75(+0.50%)
May 13, 2013	352.67	352.67	349.79	351.88	19,780	-1.14(-0.32%)
May 10, 2013	352.06	353.19	349.09	353.02	12,307	-0.17(-0.05%)
May 09, 2013	354.42	354.86	350.49	353.19	19,504	-1.31(-0.37%)
May 08, 2013	351.97	354.77	351.14	354.50	25,144	+2.19(+0.62%)
May 07, 2013	349.26	353.02	347.64	352.32	10,985	+4.37(+1.26%)
May 06, 2013	345.94	348.74	345.94	347.95	22,132	+1.66(+0.48%)
May 03, 2013	337.81	347.60	337.81	346.29	38,189	+8.48(+2.51%)
May 02, 2013	332.48	338.72	332.48	337.81	16,054	+6.47(+1.95%)
May 01, 2013	335.71	335.71	329.86	331.34	22,207	-6.47(-1.91%)
Apr 30, 2013	333.97	337.81	331.95	337.81	12,593	+5.16(+1.55%)
Apr 29, 2013	332.13	333.91	328.37	332.65	9,977	+4.11(+1.25%)
Apr 26, 2013	328.37	329.42	328.20	328.55	17,268	-1.40(-0.42%)
Apr 25, 2013	334.31	335.01	329.51	329.94	17,203	-4.02(-1.20%)
Apr 24, 2013	328.98	336.76	328.98	333.97	24,144	+4.98(+1.51%)
Apr 23, 2013	325.31	329.16	324.44	328.98	17,073	+4.54(+1.40%)
Apr 22, 2013	323.39	325.40	318.06	324.44	20,507	+4.28(+1.34%)
Apr 19, 2013	325.31	325.31	317.10	320.16	19,975	-1.40(-0.44%)
Apr 18, 2013	319.11	324.09	314.91	321.56	177,475	+4.46(+1.41%)
Apr 17, 2013	326.27	327.41	315.26	317.10	40,395	-11.54(-3.51%)
Apr 16, 2013	328.37	329.42	323.48	328.63	12,973	+4.28(+1.32%)
Apr 15, 2013	341.05	341.75	323.65	324.35	14,072	-17.39(-5.09%)
Apr 12, 2013	348.30	348.30	339.38	341.75	15,499	-6.82(-1.96%)
Apr 11, 2013	349.52	350.40	344.02	348.56	16,543	+1.22(+0.35%)
Apr 10, 2013	342.62	348.21	342.62	347.34	13,532	+6.12(+1.79%)
Apr 09, 2013	339.91	342.27	337.81	341.22	6,065	+1.75(+0.51%)
Apr 08, 2013	337.29	339.47	335.10	339.47	22,366	+7.43(+2.24%)
Apr 05, 2013	323.83	332.13	321.99	332.04	18,689	+3.93(+1.20%)
Apr 04, 2013	327.24	328.46	324.09	328.11	22,684	+0.18(+0.05%)
Apr 03, 2013	336.85	337.29	326.01	327.94	26,368	-9.09(-2.70%)
Apr 02, 2013	340.35	340.43	335.98	337.02	13,296	-2.36(-0.70%)
Apr 01, 2013	348.12	348.48	337.46	339.38	10,460	-9.18(-2.63%)
Mar 28, 2013	350.40	350.40	347.95	348.56	20,415	-1.57(-0.45%)
Mar 27, 2013	347.34	350.75	344.45	350.13	8,853	+1.66(+0.48%)
Mar 26, 2013	344.89	348.48	344.89	348.48	10,884	+4.72(+1.37%)
Mar 25, 2013	344.54	347.00	341.75	343.75	8,724	+0.70(+0.20%)
Mar 22, 2013	342.88	344.45	341.39	343.06	17,412	+1.22(+0.36%)
Mar 21, 2013	341.39	344.10	340.38	341.83	18,033	-1.14(-0.33%)
Mar 20, 2013	343.84	344.37	340.17	342.97	7,517	+1.22(+0.36%)
Mar 19, 2013	348.30	348.48	337.99	341.75	10,512	-5.77(-1.66%)
Mar 18, 2013	350.22	350.61	346.29	347.51	9,445	-5.59(-1.58%)
Mar 15, 2013	350.40	355.03	350.40	353.11	13,142	+3.03(+0.87%)
Mar 14, 2013	344.93	350.51	344.93	350.08	20,220	+6.55(+1.91%)
Mar 13, 2013	344.40	345.89	343.15	343.53	15,106	-0.35(-0.10%)
Mar 12, 2013	343.53	345.45	341.35	343.88	13,795	+1.66(+0.48%)
Mar 11, 2013	341.52	342.31	338.64	342.22	32,632	+0.70(+0.20%)
Mar 08, 2013	339.78	341.87	338.03	341.52	16,872	+3.32(+0.98%)
Mar 07, 2013	336.63	339.25	335.68	338.21	24,754	+2.53(+0.75%)
Mar 06, 2013	337.86	338.44	333.67	335.68	54,831	-0.35(-0.10%)
Mar 05, 2013	333.93	337.33	332.71	336.02	112,638	+4.71(+1.42%)
Mar 04, 2013	336.90	336.90	328.08	331.31	88,610	-5.94(-1.76%)
Mar 01, 2013	338.90	338.99	333.23	337.25	32,440	-4.80(-1.40%)
Feb 28, 2013	341.44	344.40	341.09	342.04	14,361	+0.34(+0.10%)
Feb 27, 2013	333.23	342.75	333.23	341.70	12,424	+7.59(+2.27%)
Feb 26, 2013	332.71	335.50	328.00	334.10	32,355	-9.95(-2.89%)
Feb 22, 2013	343.44	344.23	339.46	344.05	34,515	+3.84(+1.13%)
Feb 21, 2013	345.36	345.36	335.85	340.21	23,957	-6.89(-1.99%)
Feb 20, 2013	359.24	359.76	347.02	347.11	71,626	-10.82(-3.02%)
Feb 19, 2013	355.84	358.72	355.84	357.93	46,500	+3.23(+0.91%)
Feb 15, 2013	358.37	359.96	352.89	354.70	48,158	-3.84(-1.07%)
Feb 14, 2013	348.24	359.85	346.58	358.54	21,937	+10.12(+2.91%)
Feb 13, 2013	347.02	349.12	346.32	348.42	6,409	+3.40(+0.99%)
Feb 12, 2013	351.38	351.38	343.79	345.01	8,145	+0.96(+0.28%)
Feb 11, 2013	348.42	348.42	343.70	344.05	8,288	-5.50(-1.57%)
Feb 08, 2013	345.89	349.55	345.45	349.55	14,875	+5.24(+1.52%)
Feb 07, 2013	341.87	345.45	341.17	344.32	17,969	+3.32(+0.97%)
Feb 06, 2013	339.25	341.00	336.63	341.00	121,691	+2.79(+0.83%)
Feb 04, 2013	339.43	340.65	337.68	338.21	49,598	-3.49(-1.02%)
Feb 01, 2013	336.72	342.13	334.98	341.70	14,278	+6.46(+1.93%)
Jan 31, 2013	332.45	336.63	331.83	335.24	17,087	+2.79(+0.84%)
Jan 30, 2013	336.55	336.63	332.36	332.45	14,024	-3.67(-1.09%)
Jan 29, 2013	334.71	336.46	333.76	336.11	14,882	+1.48(+0.44%)
Jan 28, 2013	336.02	336.02	332.18	334.63	5,903	+0.44(+0.13%)
Jan 25, 2013	331.57	334.54	331.24	334.19	15,034	+4.71(+1.43%)
Jan 24, 2013	329.65	332.59	327.91	329.48	18,954	-0.18(-0.05%)
Jan 23, 2013	329.48	331.22	328.08	329.65	16,051	+0.26(+0.08%)
Jan 22, 2013	325.46	329.45	324.15	329.39	16,426	+4.02(+1.23%)
Jan 18, 2013	321.01	325.46	321.00	325.38	4,849	+5.24(+1.64%)
Jan 17, 2013	319.44	321.36	317.99	320.14	7,372	+2.01(+0.63%)
Jan 16, 2013	316.82	318.31	316.30	318.13	3,698	+1.13(+0.36%)
Jan 15, 2013	312.02	317.35	311.42	317.00	4,322	+3.67(+1.17%)
Jan 14, 2013	317.52	317.52	312.02	313.33	11,117	-3.49(-1.10%)
Jan 11, 2013	317.87	319.18	315.34	316.82	6,509	-1.40(-0.44%)
Jan 10, 2013	317.87	318.83	315.69	318.22	17,464	+2.97(+0.94%)
Jan 09, 2013	315.51	315.69	313.16	315.25	14,463	+0.52(+0.17%)
Jan 08, 2013	316.47	316.47	313.16	314.73	5,974	-2.62(-0.83%)
Jan 07, 2013	317.78	318.13	315.24	317.35	19,797	-1.05(-0.33%)
Jan 04, 2013	312.98	318.66	312.98	318.39	6,269	+6.55(+2.10%)
Jan 03, 2013	310.10	316.21	309.06	311.85	19,969	+1.05(+0.34%)
Jan 02, 2013	307.31	310.80	306.09	310.80	9,733	+8.64(+2.86%)
Dec 31, 2012	293.52	302.51	292.31	302.16	7,638	+8.29(+2.82%)
Dec 28, 2012	294.92	296.57	293.26	293.87	5,572	-3.93(-1.32%)
Dec 27, 2012	300.59	300.59	292.92	297.80	12,383	-0.70(-0.23%)
Dec 26, 2012	300.50	301.97	298.41	298.49	3,733	-0.87(-0.29%)
Dec 24, 2012	301.20	301.20	298.67	299.37	3,849	-3.32(-1.10%)
Dec 21, 2012	301.72	303.38	300.15	302.68	16,665	-3.45(-1.13%)
Dec 20, 2012	303.70	306.78	302.16	306.13	78,764	+2.92(+0.96%)
Dec 19, 2012	306.13	306.30	303.13	303.21	12,583	-0.66(-0.22%)
Dec 18, 2012	293.17	304.31	292.38	303.87	19,660	+10.40(+3.54%)
Dec 17, 2012	291.25	293.51	290.74	293.47	18,362	+3.26(+1.12%)
Dec 14, 2012	289.34	291.63	289.34	290.21	6,064	-1.65(-0.57%)
Dec 13, 2012	296.12	296.21	290.82	291.86	4,864	-5.13(-1.73%)
Dec 12, 2012	299.26	299.69	296.39	297.00	7,432	-0.87(-0.29%)
Dec 11, 2012	298.04	299.26	297.06	297.87	9,531	+1.13(+0.38%)
Dec 10, 2012	296.12	297.08	295.43	296.73	15,858	+0.61(+0.21%)
Dec 07, 2012	298.30	298.30	294.82	296.12	6,652	+1.22(+0.41%)
Dec 06, 2012	295.17	296.39	294.26	294.91	10,630	-1.13(-0.38%)
Dec 05, 2012	297.08	298.04	293.95	296.04	7,721	+1.57(+0.53%)
Dec 04, 2012	293.60	295.17	291.69	294.47	35,793	+2.18(+0.74%)
Nov 30, 2012	289.95	292.46	289.69	292.30	4,633	+2.35(+0.81%)
Nov 29, 2012	287.25	290.42	287.25	289.95	6,600	+4.52(+1.59%)
Nov 28, 2012	281.16	285.42	279.16	285.42	17,534	+2.70(+0.95%)
Nov 27, 2012	283.16	285.25	281.94	282.72	2,894	-0.96(-0.34%)
Nov 26, 2012	283.94	284.24	281.34	283.68	2,395	-1.57(-0.55%)
Nov 23, 2012	283.42	285.25	282.12	285.25	8,486	+3.39(+1.20%)
Nov 21, 2012	280.72	281.94	278.46	281.85	6,651	+1.57(+0.56%)
Nov 20, 2012	280.90	280.94	278.50	280.29	6,338	-1.57(-0.56%)
Nov 19, 2012	277.76	281.85	277.12	281.85	9,797	+8.79(+3.22%)
Nov 16, 2012	273.41	273.99	267.67	273.06	7,695	-0.09(-0.03%)
Nov 15, 2012	272.37	275.94	269.50	273.15	36,331	+1.57(+0.58%)
Nov 14, 2012	275.94	276.46	271.41	271.59	11,993	-3.48(-1.27%)
Nov 13, 2012	274.20	278.81	273.50	275.07	22,353	-2.52(-0.91%)
Nov 12, 2012	276.89	278.88	275.44	277.59	49,185	+2.87(+1.05%)
Nov 09, 2012	272.02	279.16	271.50	274.72	10,177	+0.52(+0.19%)
Nov 08, 2012	281.77	283.51	274.20	274.20	10,536	-7.57(-2.69%)
Nov 07, 2012	286.81	286.81	279.85	281.77	10,501	-9.75(-3.34%)
Nov 06, 2012	289.51	292.21	289.34	291.51	8,572	+2.87(+1.00%)
Nov 05, 2012	284.38	289.16	284.20	288.64	6,363	+4.26(+1.50%)
Nov 02, 2012	291.69	291.95	284.12	284.38	6,251	-5.74(-1.98%)
Nov 01, 2012	284.90	290.21	284.90	290.12	6,370	+5.40(+1.90%)
Oct 31, 2012	287.94	287.94	281.68	284.73	9,841	-2.96(-1.03%)
Oct 26, 2012	290.03	287.68	287.68	287.68	3,769	-2.26(-0.78%)
Oct 25, 2012	287.94	289.95	286.64	289.95	8,824	+4.79(+1.68%)
Oct 24, 2012	291.60	292.12	284.64	285.16	10,505	-5.05(-1.74%)
Oct 23, 2012	290.38	291.17	285.94	290.21	10,137	-8.00(-2.68%)
Oct 19, 2012	303.87	304.48	297.08	298.21	19,466	-6.53(-2.14%)
Oct 18, 2012	300.13	305.42	300.13	304.74	10,171	+3.22(+1.07%)
Oct 17, 2012	295.34	302.13	294.91	301.52	20,274	+4.70(+1.58%)
Oct 16, 2012	294.21	298.26	294.12	296.82	4,225	+4.09(+1.40%)
Oct 15, 2012	290.21	292.73	287.34	292.73	15,247	+1.83(+0.63%)
Oct 12, 2012	292.12	292.73	288.29	290.90	11,652	-1.83(-0.62%)
Oct 11, 2012	291.34	294.04	289.42	292.73	15,149	+5.13(+1.79%)
Oct 10, 2012	291.51	292.07	286.47	287.60	13,773	-4.70(-1.61%)
Oct 09, 2012	289.42	294.12	289.42	292.30	10,671	+3.05(+1.05%)
Oct 08, 2012	286.99	289.60	286.68	289.25	4,604	+0.35(+0.12%)
Oct 05, 2012	291.34	293.34	288.38	288.90	5,778	-2.09(-0.72%)
Oct 04, 2012	288.64	291.08	286.38	290.99	12,093	+4.70(+1.64%)
Oct 03, 2012	293.25	293.25	285.07	286.29	31,717	-7.05(-2.40%)
Oct 02, 2012	296.12	296.12	291.51	293.34	34,033	-1.74(-0.59%)
Oct 01, 2012	297.69	299.69	294.56	295.08	27,393	-0.61(-0.21%)
Sep 28, 2012	297.43	297.69	294.91	295.69	9,254	-2.87(-0.96%)
Sep 27, 2012	296.12	299.26	294.47	298.56	4,396	+4.79(+1.63%)
Sep 26, 2012	298.39	298.39	292.90	293.77	11,894	-5.74(-1.92%)
Sep 25, 2012	308.57	308.57	299.08	299.52	10,083	-7.57(-2.47%)
Sep 24, 2012	307.35	308.94	305.87	307.09	8,043	-2.96(-0.95%)
Sep 21, 2012	313.01	314.40	309.61	310.05	7,963	+0.81(+0.26%)
Sep 20, 2012	307.76	309.85	304.20	309.24	6,887	-1.74(-0.56%)
Sep 19, 2012	314.45	315.06	309.76	310.98	9,256	-2.61(-0.83%)
Sep 18, 2012	317.67	317.67	310.73	313.59	49,776	-4.26(-1.34%)
Sep 17, 2012	324.88	324.88	316.94	317.84	25,378	-5.73(-1.77%)
Sep 14, 2012	318.28	325.75	318.28	323.58	39,899	+7.30(+2.31%)
Sep 13, 2012	309.07	317.15	306.89	316.28	59,611	+7.30(+2.36%)
Sep 12, 2012	307.68	310.72	307.68	308.98	33,357	+2.95(+0.97%)
Sep 11, 2012	302.81	306.51	302.81	306.03	7,003	+4.43(+1.47%)
Sep 10, 2012	303.33	306.03	301.42	301.60	12,314	-2.26(-0.74%)
Sep 07, 2012	297.94	304.32	297.94	303.85	16,801	+7.04(+2.37%)
Sep 06, 2012	293.43	300.55	293.43	296.82	13,277	+5.82(+2.00%)
Sep 05, 2012	289.34	292.38	288.47	290.99	77,839	+1.56(+0.54%)
Sep 04, 2012	289.26	290.73	284.48	289.43	15,035	+0.69(+0.24%)
Aug 31, 2012	287.95	290.04	284.56	288.74	10,535	+3.91(+1.37%)
Aug 30, 2012	287.43	287.83	282.91	284.82	11,264	-5.30(-1.83%)
Aug 29, 2012	293.69	293.69	289.34	290.12	16,607	-3.91(-1.33%)
Aug 27, 2012	295.69	296.90	293.60	294.04	10,737	-0.96(-0.32%)
Aug 24, 2012	294.99	295.86	291.46	294.99	5,515	-0.44(-0.15%)
Aug 23, 2012	297.60	299.34	294.80	295.43	15,165	-3.13(-1.05%)
Aug 22, 2012	297.60	299.94	296.05	298.55	8,821	-0.61(-0.20%)
Aug 21, 2012	301.60	303.85	298.21	299.16	18,568	-0.35(-0.12%)
Aug 20, 2012	298.90	301.42	298.47	299.51	72,138	-0.44(-0.15%)
Aug 17, 2012	299.16	300.46	298.38	299.94	47,706	+0.09(+0.03%)
Aug 16, 2012	295.17	300.20	294.56	299.86	11,735	+5.30(+1.80%)
Aug 15, 2012	293.86	294.90	291.86	294.56	6,360	-0.26(-0.09%)
Aug 14, 2012	297.51	298.64	293.34	294.82	12,668	-1.04(-0.35%)
Aug 13, 2012	296.82	298.20	293.43	295.86	3,574	-2.43(-0.82%)
Aug 10, 2012	295.34	298.38	292.80	298.29	6,621	+0.78(+0.26%)
Aug 09, 2012	293.77	298.81	293.43	297.51	18,096	+3.30(+1.12%)
Aug 08, 2012	291.60	296.03	291.60	294.21	18,739	+0.43(+0.15%)
Aug 07, 2012	292.38	296.21	291.52	293.77	10,163	+2.87(+0.99%)
Aug 06, 2012	289.95	292.99	289.34	290.91	15,630	+2.26(+0.78%)
Aug 03, 2012	287.35	290.04	285.03	288.65	25,975	+8.78(+3.14%)
Aug 02, 2012	281.70	283.96	277.00	279.87	9,942	-4.78(-1.68%)
Aug 01, 2012	285.43	287.61	282.39	284.65	11,584	+1.22(+0.43%)
Jul 31, 2012	288.91	291.43	283.44	283.44	18,710	-7.21(-2.48%)
Jul 30, 2012	290.73	291.95	286.75	290.65	19,285	-1.13(-0.39%)
Jul 27, 2012	284.13	292.73	280.65	291.78	118,597	+9.47(+3.35%)
Jul 26, 2012	278.57	283.17	277.87	282.31	10,987	+9.73(+3.57%)
Jul 25, 2012	276.05	276.40	270.84	272.57	7,440	-0.69(-0.25%)
Jul 24, 2012	281.26	281.26	270.40	273.27	12,607	-5.91(-2.12%)
Jul 23, 2012	276.31	279.70	273.96	279.18	18,964	-4.26(-1.50%)
Jul 20, 2012	279.70	284.13	279.70	283.44	12,660	+2.35(+0.83%)
Jul 19, 2012	280.74	284.13	280.65	281.09	31,394	+0.96(+0.34%)
Jul 18, 2012	273.27	280.39	273.27	280.13	14,798	+5.30(+1.93%)
Jul 17, 2012	272.66	275.18	267.01	274.83	19,825	+4.69(+1.74%)
Jul 16, 2012	269.53	271.44	266.32	270.14	17,496	+0.00(+0.00%)
Jul 13, 2012	266.23	270.66	266.23	270.14	21,205	+5.30(+2.00%)
Jul 12, 2012	263.80	266.58	259.71	264.84	30,796	-2.09(-0.78%)
Jul 11, 2012	266.67	268.84	264.41	266.93	37,347	+3.21(+1.22%)
Jul 10, 2012	272.05	273.13	261.80	263.71	12,018	-6.43(-2.38%)
Jul 09, 2012	271.10	271.36	266.40	270.14	47,499	+0.44(+0.16%)
Jul 06, 2012	268.66	271.10	267.10	269.71	40,390	-3.74(-1.37%)
Jul 05, 2012	274.23	276.74	271.62	273.44	12,015	-3.56(-1.29%)
Jul 03, 2012	269.36	277.18	267.88	277.00	21,499	+9.12(+3.41%)

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.