Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	155.00	156.94	154.36	156.11	557,704	+2.28(+1.48%)
Jun 14, 2013	154.37	155.72	153.11	153.83	459,707	-1.44(-0.93%)
Jun 13, 2013	150.46	155.90	150.46	155.27	827,583	+4.32(+2.86%)
Jun 12, 2013	153.35	153.69	150.68	150.95	409,297	-0.95(-0.63%)
Jun 11, 2013	151.79	153.83	151.01	151.90	440,598	-2.37(-1.54%)
Jun 10, 2013	155.99	155.99	153.10	154.27	318,226	-0.65(-0.42%)
Jun 07, 2013	153.09	155.34	152.52	154.92	683,468	+3.65(+2.41%)
Jun 06, 2013	149.15	151.58	149.04	151.27	444,054	+1.28(+0.85%)
Jun 05, 2013	153.06	153.45	149.93	149.99	573,022	-3.57(-2.32%)
Jun 04, 2013	154.89	156.21	152.85	153.56	565,941	-1.58(-1.02%)
Jun 03, 2013	154.47	155.29	152.20	155.14	661,696	+1.53(+1.00%)
May 31, 2013	155.63	156.54	153.61	153.61	550,651	-2.70(-1.73%)
May 30, 2013	157.39	157.63	155.72	156.31	404,818	-0.79(-0.50%)
May 29, 2013	156.21	157.92	155.58	157.10	383,958	-0.23(-0.15%)
May 28, 2013	158.89	159.50	156.08	157.33	568,507	+0.50(+0.32%)
May 24, 2013	155.64	157.43	154.33	156.83	550,220	-0.03(-0.02%)
May 23, 2013	155.43	157.90	154.36	156.86	558,709	-0.69(-0.44%)
May 22, 2013	158.89	160.83	156.59	157.55	646,271	-1.39(-0.87%)
May 21, 2013	157.54	159.43	157.02	158.94	705,147	+1.88(+1.20%)
May 20, 2013	158.36	158.48	155.80	157.06	646,418	-1.78(-1.12%)
May 17, 2013	156.71	158.89	155.89	158.84	573,388	+3.29(+2.12%)
May 16, 2013	156.07	157.40	155.40	155.55	495,472	-0.92(-0.59%)
May 15, 2013	156.06	157.85	155.57	156.47	824,229	+3.26(+2.13%)
May 13, 2013	153.65	153.97	152.43	153.21	381,696	-0.92(-0.60%)
May 10, 2013	153.79	154.60	153.11	154.13	541,155	+0.21(+0.14%)
May 09, 2013	154.66	155.13	153.58	153.92	885,926	-1.22(-0.79%)
May 08, 2013	152.96	155.18	152.38	155.14	966,119	+1.92(+1.25%)
May 07, 2013	151.88	153.38	151.78	153.22	508,723	+1.46(+0.96%)
May 06, 2013	152.13	152.13	150.61	151.76	572,118	-0.52(-0.34%)
May 03, 2013	150.60	152.58	148.48	152.28	1,020,539	+3.80(+2.56%)
May 02, 2013	145.88	148.88	145.31	148.48	823,579	+3.28(+2.26%)
May 01, 2013	145.82	147.09	145.11	145.20	1,072,169	-1.94(-1.32%)
Apr 30, 2013	147.10	147.36	145.63	147.14	817,954	+0.12(+0.08%)
Apr 29, 2013	145.64	147.21	144.88	147.02	556,126	+2.09(+1.44%)
Apr 26, 2013	146.76	146.91	144.25	144.93	572,316	-1.98(-1.35%)
Apr 25, 2013	146.00	148.56	145.46	146.91	967,891	+1.93(+1.33%)
Apr 24, 2013	145.00	145.85	144.35	144.98	891,838	+0.18(+0.12%)
Apr 23, 2013	143.95	144.88	143.12	144.80	796,689	+1.25(+0.87%)
Apr 22, 2013	141.62	144.05	140.81	143.55	1,105,698	+1.96(+1.38%)
Apr 19, 2013	140.66	142.23	139.60	141.59	1,803,529	+0.94(+0.67%)
Apr 18, 2013	135.66	142.00	135.66	140.65	2,390,432	+8.25(+6.23%)
Apr 17, 2013	133.39	133.98	131.75	132.40	1,099,300	-2.15(-1.60%)
Apr 16, 2013	132.71	134.67	132.11	134.55	1,311,433	+3.11(+2.37%)
Apr 15, 2013	135.17	135.46	131.39	131.44	1,238,690	-4.81(-3.53%)
Apr 12, 2013	136.95	137.44	135.52	136.25	689,996	-1.36(-0.99%)
Apr 11, 2013	134.69	138.13	134.62	137.61	1,086,996	+2.95(+2.19%)
Apr 10, 2013	133.11	134.88	132.82	134.66	1,041,036	+2.01(+1.52%)
Apr 09, 2013	131.52	132.95	131.38	132.65	1,280,856	+1.20(+0.91%)
Apr 08, 2013	131.60	132.06	130.56	131.45	1,015,990	-0.28(-0.21%)
Apr 05, 2013	131.73	132.75	130.63	131.73	884,255	-2.17(-1.62%)
Apr 04, 2013	133.04	134.89	132.50	133.90	915,214	+1.18(+0.89%)
Apr 03, 2013	134.05	134.05	132.20	132.72	1,368,085	-0.97(-0.73%)
Apr 02, 2013	134.76	134.99	133.19	133.69	840,931	-0.47(-0.35%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates