Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	153.56	161.95	150.53	160.21	5,637,902	+6.93(+4.52%)
Sep 29, 2014	156.27	156.83	152.65	153.28	3,000,930	-4.72(-2.99%)
Sep 26, 2014	157.74	160.56	157.57	158.00	2,124,199	+2.18(+1.40%)
Sep 25, 2014	157.60	158.09	154.59	155.83	2,289,526	-3.42(-2.15%)
Sep 24, 2014	156.46	159.54	155.75	159.25	1,847,719	+2.67(+1.71%)
Sep 23, 2014	154.39	157.42	154.16	156.57	2,748,347	+1.33(+0.85%)
Sep 22, 2014	155.75	157.84	153.35	155.25	2,974,254	-3.43(-2.16%)
Sep 19, 2014	162.30	162.30	157.34	158.67	2,210,530	-2.18(-1.36%)
Sep 18, 2014	158.13	163.10	158.06	160.85	3,941,885	+4.05(+2.58%)
Sep 17, 2014	152.01	157.76	151.73	156.81	2,649,208	+2.77(+1.80%)
Sep 16, 2014	150.25	155.03	147.75	154.04	4,477,782	-0.73(-0.47%)
Sep 15, 2014	155.95	156.42	153.61	154.77	1,902,262	-1.55(-0.99%)
Sep 12, 2014	159.46	159.73	155.86	156.32	1,778,539	-3.06(-1.92%)
Sep 11, 2014	155.10	160.06	155.08	159.37	2,080,635	+3.27(+2.10%)
Sep 10, 2014	156.36	156.82	154.79	156.10	2,433,492	-1.70(-1.07%)
Sep 09, 2014	158.18	159.78	156.89	157.80	1,442,412	-0.38(-0.24%)
Sep 08, 2014	159.57	159.57	156.81	158.18	1,771,252	-0.81(-0.51%)
Sep 05, 2014	157.99	159.25	156.14	159.00	2,302,919	+0.77(+0.48%)
Sep 04, 2014	158.86	160.02	157.56	158.23	2,191,241	-0.41(-0.26%)
Sep 03, 2014	158.53	160.90	157.51	158.64	2,216,205	+0.16(+0.10%)
Sep 02, 2014	161.94	162.68	154.69	158.47	5,517,563	-6.71(-4.06%)
Aug 29, 2014	168.98	165.18	165.18	165.18	2,378,827	-3.35(-1.99%)
Aug 28, 2014	167.38	169.22	165.53	168.53	1,822,215	+0.51(+0.30%)
Aug 27, 2014	170.55	170.74	167.24	168.02	2,046,063	-2.64(-1.55%)
Aug 26, 2014	170.58	171.28	168.91	170.66	1,617,551	-1.01(-0.59%)
Aug 25, 2014	172.15	172.40	169.87	171.67	1,470,179	+0.29(+0.17%)
Aug 22, 2014	170.02	171.57	170.02	171.38	1,234,755	-0.33(-0.19%)
Aug 21, 2014	173.65	173.74	171.76	171.71	851,638	-1.73(-1.00%)
Aug 20, 2014	175.26	175.26	172.76	173.44	798,616	-0.71(-0.41%)
Aug 19, 2014	174.47	175.97	173.15	174.16	1,003,894	+0.39(+0.23%)
Aug 18, 2014	173.56	174.28	171.58	173.76	981,252	+1.34(+0.78%)
Aug 15, 2014	173.84	174.43	170.29	172.42	1,185,951	-0.77(-0.44%)
Aug 14, 2014	173.05	174.28	171.79	173.19	972,793	+0.76(+0.44%)
Aug 13, 2014	172.42	175.33	172.13	172.43	1,413,006	+0.98(+0.57%)
Aug 12, 2014	171.65	172.98	169.17	171.45	1,337,131	-0.03(-0.02%)
Aug 11, 2014	172.15	173.72	169.39	171.48	1,396,768	-0.41(-0.24%)
Aug 08, 2014	167.56	172.52	166.53	171.89	2,813,265	+5.81(+3.50%)
Aug 07, 2014	169.93	172.36	165.30	166.08	4,088,264	-4.56(-2.67%)
Aug 06, 2014	174.41	174.90	169.29	170.64	4,254,824	-7.28(-4.09%)
Aug 05, 2014	180.75	182.03	176.59	177.91	1,432,463	-3.75(-2.07%)
Aug 04, 2014	178.69	182.37	177.47	181.67	1,468,980	+2.94(+1.65%)
Aug 01, 2014	180.88	182.58	177.29	178.72	1,986,605	-2.69(-1.48%)
Jul 31, 2014	183.96	186.08	181.00	181.41	2,302,972	-4.60(-2.47%)
Jul 30, 2014	185.75	186.52	182.72	186.02	2,084,386	+1.02(+0.55%)
Jul 29, 2014	179.76	187.62	179.71	185.00	6,065,356	+5.48(+3.05%)
Jul 28, 2014	175.00	179.62	175.00	179.51	3,258,452	+5.53(+3.18%)
Jul 25, 2014	173.50	175.41	172.74	173.98	981,442	-0.48(-0.27%)
Jul 24, 2014	176.32	177.21	174.00	174.46	967,921	-1.04(-0.59%)
Jul 23, 2014	176.45	176.96	174.72	175.50	927,861	-0.88(-0.50%)
Jul 22, 2014	173.47	177.30	173.06	176.38	1,425,864	+4.07(+2.36%)
Jul 21, 2014	170.27	172.40	169.84	172.32	1,391,612	+1.28(+0.75%)
Jul 18, 2014	170.71	171.88	170.10	171.03	1,190,235	+1.54(+0.91%)
Jul 17, 2014	169.65	172.82	168.90	169.49	2,479,920	-3.97(-2.29%)
Jul 16, 2014	173.69	174.26	172.06	173.47	1,442,215	+1.15(+0.67%)
Jul 15, 2014	174.13	174.57	170.39	172.32	1,361,478	-0.35(-0.20%)
Jul 14, 2014	174.14	176.47	172.39	172.66	1,063,494	+0.16(+0.09%)
Jul 11, 2014	172.41	173.84	171.29	172.50	775,835	-0.39(-0.23%)
Jul 10, 2014	171.87	173.84	170.39	172.90	1,026,910	-2.44(-1.39%)
Jul 09, 2014	171.46	175.48	169.65	175.34	1,518,933	+3.30(+1.92%)
Jul 08, 2014	176.10	176.94	170.74	172.04	1,932,003	-5.44(-3.07%)
Jul 07, 2014	178.21	179.48	175.63	177.48	1,530,947	-2.83(-1.57%)
Jul 03, 2014	180.43	180.31	180.31	180.31	790,336	+0.24(+0.13%)
Jul 02, 2014	178.81	181.01	178.19	180.08	1,600,827	+1.27(+0.71%)

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.