Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	260.06	274.50	257.08	262.42	0	+2.46(+0.95%)
May 21, 2013	264.39	266.05	255.09	259.96	804,876	-3.68(-1.40%)
May 20, 2013	265.79	269.78	263.49	263.64	0	-3.33(-1.25%)
May 17, 2013	262.05	270.20	262.05	266.97	0	+2.31(+0.87%)
May 16, 2013	272.86	275.72	261.00	264.66	986,902	-9.45(-3.45%)
May 15, 2013	281.81	283.99	272.11	274.11	0	-6.40(-2.28%)
May 13, 2013	273.54	280.60	271.34	280.51	0	+7.01(+2.56%)
May 10, 2013	262.87	274.60	262.20	273.50	0	+11.55(+4.41%)
May 09, 2013	263.74	265.20	260.75	261.95	0	-1.79(-0.68%)
May 08, 2013	261.38	264.32	260.58	263.74	0	+1.55(+0.59%)
May 07, 2013	263.50	264.47	258.87	262.19	0	-0.56(-0.21%)
May 06, 2013	264.15	265.00	255.88	262.75	0	-3.41(-1.28%)
May 03, 2013	258.95	266.45	248.63	266.16	0	+17.53(+7.05%)
May 02, 2013	242.94	249.84	237.96	248.63	0	+11.34(+4.78%)
May 01, 2013	214.75	252.35	214.70	237.29	0	+22.15(+10.30%)
Apr 30, 2013	217.58	217.89	212.50	215.14	0	-0.34(-0.16%)
Apr 29, 2013	217.72	219.13	215.32	215.48	1,156,899	-1.12(-0.52%)
Apr 26, 2013	216.53	216.75	214.06	216.60	658,501	-0.15(-0.07%)
Apr 25, 2013	214.88	218.13	211.86	216.75	1,055,068	+6.13(+2.91%)
Apr 24, 2013	213.15	214.07	208.54	210.62	675,855	-2.23(-1.05%)
Apr 23, 2013	215.00	220.43	211.57	212.85	715,427	-0.96(-0.45%)
Apr 22, 2013	213.57	215.78	208.61	213.81	710,746	+1.23(+0.58%)
Apr 19, 2013	206.40	213.00	206.33	212.58	954,841	+5.92(+2.86%)
Apr 18, 2013	214.91	214.91	203.70	206.66	823,257	-6.42(-3.01%)
Apr 17, 2013	215.26	215.61	208.79	213.08	1,059,427	-3.68(-1.70%)
Apr 16, 2013	212.00	217.72	210.00	216.76	1,234,111	+7.71(+3.69%)
Apr 15, 2013	215.00	215.75	208.18	209.05	1,218,537	-6.79(-3.15%)
Apr 12, 2013	205.86	216.20	205.50	215.84	1,157,227	+7.49(+3.59%)
Apr 11, 2013	200.91	209.29	199.85	208.35	1,293,944	+7.22(+3.59%)
Apr 10, 2013	191.68	201.35	190.32	201.13	967,125	+10.05(+5.26%)
Apr 09, 2013	189.85	192.83	189.35	191.08	831,656	+2.61(+1.38%)
Apr 08, 2013	185.06	188.50	183.20	188.47	394,053	+3.06(+1.65%)
Apr 05, 2013	181.99	185.85	179.75	185.41	641,148	+0.32(+0.18%)
Apr 04, 2013	183.89	186.19	182.05	185.09	482,932	+2.40(+1.31%)
Apr 03, 2013	185.14	189.90	182.08	182.69	862,821	-2.31(-1.25%)
Apr 02, 2013	179.83	185.75	178.95	185.00	987,922	+6.49(+3.64%)
Apr 01, 2013	180.00	180.75	177.12	178.51	586,205	+2.11(+1.19%)
Mar 28, 2013	170.42	177.75	169.83	176.40	917,384	+5.50(+3.22%)
Mar 27, 2013	169.25	171.00	168.20	170.90	398,230	+1.19(+0.70%)
Mar 26, 2013	171.30	172.28	168.24	169.71	281,482	-0.43(-0.25%)
Mar 25, 2013	172.69	173.17	169.21	170.14	248,877	-2.26(-1.31%)
Mar 22, 2013	172.35	172.90	170.45	172.40	277,763	+1.07(+0.62%)
Mar 21, 2013	174.60	174.64	171.11	171.33	416,084	-4.18(-2.38%)
Mar 20, 2013	175.58	177.50	174.60	175.51	369,593	+0.23(+0.13%)
Mar 19, 2013	171.20	177.99	171.20	175.28	791,512	+5.17(+3.04%)
Mar 18, 2013	170.79	171.46	169.03	170.11	392,217	-1.73(-1.01%)
Mar 15, 2013	171.82	173.14	170.02	171.84	1,140,034	-0.09(-0.05%)
Mar 14, 2013	173.72	174.57	171.00	171.93	376,753	-0.91(-0.53%)
Mar 13, 2013	172.45	175.16	171.06	172.84	505,682	+0.65(+0.38%)
Mar 12, 2013	171.47	172.32	168.52	172.19	467,715	+0.44(+0.26%)
Mar 11, 2013	172.91	173.10	170.81	171.75	315,128	-1.22(-0.71%)
Mar 08, 2013	173.13	174.17	169.44	172.97	624,674	+1.03(+0.60%)
Mar 07, 2013	174.90	175.58	171.50	171.94	558,892	-2.61(-1.50%)
Mar 06, 2013	175.30	176.37	173.27	174.55	536,068	-0.09(-0.05%)
Mar 05, 2013	173.97	175.88	172.27	174.64	729,256	+1.99(+1.15%)
Mar 04, 2013	171.35	174.25	169.87	172.65	831,377	+0.92(+0.54%)

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