Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	175.73	178.15	174.27	178.02	1,261,660	+2.73(+1.56%)
Jun 27, 2014	175.94	176.38	174.07	175.29	2,566,402	-1.45(-0.82%)
Jun 26, 2014	179.71	180.12	174.95	176.74	1,980,330	-3.80(-2.11%)
Jun 25, 2014	175.38	181.18	174.44	180.55	4,131,836	+8.85(+5.15%)
Jun 24, 2014	180.61	181.42	171.13	171.70	2,428,392	-8.61(-4.78%)
Jun 23, 2014	180.11	181.21	178.80	180.31	1,446,615	+0.36(+0.20%)
Jun 20, 2014	178.29	180.04	176.75	179.95	1,959,910	+1.81(+1.01%)
Jun 19, 2014	176.73	178.19	176.02	178.15	1,320,804	+1.14(+0.64%)
Jun 18, 2014	175.11	177.13	174.62	177.01	1,084,585	+1.57(+0.90%)
Jun 17, 2014	174.85	175.65	173.27	175.44	1,076,984	-0.70(-0.40%)
Jun 16, 2014	175.77	176.61	174.31	176.14	1,155,090	+0.33(+0.19%)
Jun 13, 2014	173.52	175.84	171.99	175.81	1,652,282	+3.06(+1.77%)
Jun 12, 2014	173.85	177.22	172.39	172.75	2,259,457	-0.61(-0.35%)
Jun 11, 2014	168.70	173.72	168.11	173.36	1,481,756	+3.56(+2.09%)
Jun 10, 2014	171.79	171.97	169.31	169.80	1,081,614	+0.21(+0.12%)
Jun 06, 2014	167.28	170.24	166.89	169.59	1,246,920	+3.04(+1.82%)
Jun 05, 2014	165.82	168.41	165.68	166.56	1,553,222	+0.37(+0.22%)
Jun 04, 2014	165.95	167.10	163.95	166.19	1,247,674	+0.18(+0.11%)
Jun 03, 2014	161.07	166.35	160.98	166.01	1,872,973	+3.89(+2.40%)
Jun 02, 2014	163.74	163.82	161.38	162.12	1,326,789	-0.68(-0.42%)
May 30, 2014	162.26	163.57	161.65	162.80	1,655,081	+0.01(+0.00%)
May 29, 2014	158.28	163.81	157.64	162.79	2,320,635	+5.57(+3.54%)
May 28, 2014	158.32	158.41	156.59	157.22	1,156,691	-0.43(-0.27%)
May 27, 2014	157.88	158.41	156.29	157.66	1,231,890	+0.94(+0.60%)
May 23, 2014	157.59	156.72	156.72	156.72	909,057	-1.77(-1.11%)
May 22, 2014	157.92	159.44	156.81	158.49	709,865	-0.12(-0.07%)
May 21, 2014	156.87	158.91	155.98	158.60	1,172,867	+3.08(+1.98%)
May 20, 2014	156.42	157.25	154.93	155.53	1,024,162	-1.62(-1.03%)
May 19, 2014	157.11	159.26	155.69	157.15	818,537	+0.26(+0.17%)
May 16, 2014	156.36	156.97	153.72	156.88	1,061,215	+0.17(+0.11%)
May 15, 2014	157.55	157.82	154.31	156.71	1,850,970	-1.94(-1.23%)
May 14, 2014	159.31	160.19	158.54	158.66	1,055,034	-0.32(-0.20%)
May 13, 2014	158.28	159.64	157.59	158.97	1,232,500	+0.67(+0.43%)
May 12, 2014	157.20	158.59	156.49	158.30	1,685,743	+2.57(+1.65%)
May 09, 2014	157.26	158.96	155.12	155.73	1,743,361	-1.53(-0.97%)
May 08, 2014	159.73	161.59	156.90	157.25	2,169,642	-4.03(-2.50%)
May 07, 2014	159.96	162.47	155.03	161.28	3,918,801	+7.81(+5.09%)
May 06, 2014	154.16	154.93	152.61	153.47	1,624,165	-0.10(-0.07%)
May 05, 2014	151.52	153.79	149.90	153.57	1,713,935	+1.64(+1.08%)
May 02, 2014	149.60	152.19	149.13	151.93	1,250,574	+2.34(+1.56%)
May 01, 2014	149.46	151.75	148.33	149.59	1,014,531	-0.12(-0.08%)
Apr 30, 2014	150.76	150.78	147.96	149.72	1,248,370	-2.18(-1.43%)
Apr 29, 2014	150.09	153.51	148.93	151.89	1,082,249	+3.66(+2.47%)
Apr 28, 2014	149.72	150.72	146.53	148.24	1,605,155	-0.52(-0.35%)
Apr 25, 2014	151.37	152.13	148.14	148.76	1,885,543	-4.10(-2.68%)
Apr 24, 2014	153.38	154.67	152.03	152.85	1,093,154	+0.00(+0.00%)
Apr 23, 2014	153.47	155.36	152.33	152.85	1,686,912	-0.61(-0.40%)
Apr 22, 2014	153.91	155.04	152.39	153.47	1,581,650	-1.46(-0.94%)
Apr 21, 2014	157.43	158.42	153.93	154.92	1,809,721	-2.57(-1.63%)
Apr 17, 2014	154.92	157.49	157.49	157.49	2,174,148	+2.32(+1.50%)
Apr 16, 2014	153.83	156.47	153.55	155.17	2,557,321	+3.53(+2.33%)
Apr 15, 2014	147.91	151.83	147.91	151.64	2,052,856	+3.76(+2.54%)
Apr 14, 2014	146.10	149.03	144.35	147.88	1,615,298	+3.59(+2.49%)
Apr 11, 2014	141.31	145.01	139.80	144.29	2,115,695	+2.05(+1.44%)
Apr 10, 2014	145.08	145.97	140.99	142.24	1,485,262	-3.69(-2.53%)
Apr 09, 2014	144.09	146.05	141.14	145.94	1,432,601	+1.94(+1.35%)
Apr 08, 2014	140.99	145.48	139.19	144.00	1,871,356	+3.32(+2.36%)
Apr 07, 2014	145.77	146.35	137.52	140.68	2,900,300	-5.69(-3.89%)
Apr 04, 2014	150.90	151.82	145.92	146.37	1,656,511	-2.97(-1.99%)
Apr 03, 2014	150.51	151.93	149.01	149.34	1,619,328	-0.27(-0.18%)
Apr 02, 2014	144.28	150.65	144.28	149.61	2,727,594	+5.75(+4.00%)

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.