Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	155.48	156.03	154.54	155.78	116,207,280	+1.27(+0.82%)
Mar 28, 2014	154.20	155.29	154.11	154.52	122,015,392	+0.76(+0.49%)
Mar 27, 2014	153.92	154.39	153.19	153.76	169,728,016	-0.33(-0.21%)
Mar 26, 2014	155.80	156.06	154.04	154.08	140,649,760	-1.12(-0.72%)
Mar 25, 2014	155.25	155.72	154.33	155.20	123,895,168	+0.73(+0.47%)
Mar 24, 2014	155.62	155.83	153.79	154.47	144,555,808	-0.64(-0.41%)
Mar 21, 2014	156.38	157.46	154.97	155.11	195,826,576	-0.60(-0.39%)
Mar 20, 2014	154.47	155.83	154.19	155.71	138,149,104	+0.90(+0.58%)
Mar 19, 2014	155.67	155.87	153.82	154.81	202,255,376	-0.83(-0.53%)
Mar 18, 2014	154.85	155.84	154.68	155.64	121,726,168	+1.10(+0.71%)
Mar 17, 2014	153.92	154.90	153.85	154.53	117,236,352	+1.38(+0.90%)
Mar 14, 2014	153.27	154.09	152.97	153.15	185,588,032	-0.43(-0.28%)
Mar 13, 2014	155.79	155.91	153.15	153.58	183,745,040	-1.74(-1.12%)
Mar 12, 2014	154.53	155.38	154.18	155.32	125,912,128	+0.04(+0.03%)
Mar 11, 2014	156.28	156.51	154.93	155.28	116,891,224	-0.77(-0.49%)
Mar 10, 2014	155.87	156.11	155.16	156.05	89,735,376	-0.08(-0.05%)
Mar 07, 2014	156.64	156.72	155.45	156.14	138,074,176	+0.07(+0.04%)
Mar 06, 2014	156.09	156.43	155.74	156.07	99,107,848	+0.36(+0.23%)
Mar 05, 2014	155.69	155.98	155.46	155.71	103,626,336	+0.14(+0.09%)
Mar 04, 2014	154.88	155.90	154.88	155.57	201,265,920	+2.16(+1.41%)
Mar 03, 2014	153.18	153.81	152.40	153.41	201,543,728	-1.09(-0.70%)
Feb 28, 2014	154.09	155.22	153.47	154.50	181,877,232	+0.39(+0.25%)
Feb 27, 2014	153.09	154.15	152.91	154.11	112,595,104	+0.80(+0.52%)
Feb 26, 2014	153.52	153.93	152.88	153.31	114,961,920	+0.01(+0.01%)
Feb 25, 2014	153.46	153.92	152.79	153.30	140,489,088	-0.06(-0.04%)
Feb 24, 2014	152.87	154.39	152.51	153.36	135,876,400	+0.85(+0.55%)
Feb 21, 2014	153.01	153.34	152.44	152.51	142,418,400	-0.17(-0.11%)
Feb 20, 2014	152.00	153.03	151.44	152.69	125,626,920	+0.90(+0.59%)
Feb 19, 2014	152.40	153.39	151.66	151.79	150,517,776	-1.01(-0.66%)
Feb 18, 2014	152.76	153.01	152.31	152.80	95,042,928	+0.18(+0.12%)
Feb 14, 2014	151.64	152.62	152.62	152.62	116,352,616	+0.84(+0.55%)
Feb 13, 2014	149.98	151.94	149.97	151.78	118,944,912	+0.78(+0.52%)
Feb 12, 2014	151.13	151.63	150.70	151.00	113,361,040	+0.08(+0.05%)
Feb 11, 2014	149.42	151.31	149.32	150.93	146,175,248	+1.63(+1.09%)
Feb 10, 2014	149.04	149.34	148.63	149.29	108,243,384	+0.27(+0.18%)
Feb 07, 2014	147.88	149.18	147.40	149.02	205,926,080	+1.83(+1.24%)
Feb 06, 2014	145.62	147.19	145.32	147.19	156,187,152	+1.92(+1.32%)
Feb 05, 2014	144.96	145.60	144.07	145.28	196,425,392	-0.18(-0.12%)
Feb 04, 2014	145.10	145.84	144.40	145.46	195,634,400	+1.01(+0.70%)
Feb 03, 2014	147.59	147.93	144.17	144.45	299,712,000	-3.33(-2.25%)
Jan 31, 2014	146.81	148.70	146.73	147.78	234,732,160	-0.87(-0.59%)
Jan 30, 2014	148.34	149.13	147.84	148.65	138,950,096	+1.56(+1.06%)
Jan 29, 2014	147.26	148.08	146.70	147.09	255,351,760	-1.43(-0.96%)
Jan 28, 2014	147.74	148.71	147.73	148.51	128,600,992	+0.88(+0.60%)
Jan 27, 2014	148.50	148.89	146.90	147.63	216,302,048	-0.73(-0.49%)
Jan 24, 2014	150.61	150.66	148.31	148.37	251,611,680	-3.23(-2.13%)
Jan 23, 2014	152.07	152.10	150.79	151.60	158,291,104	-1.25(-0.82%)
Jan 22, 2014	153.01	153.07	152.53	152.85	72,101,296	+0.10(+0.06%)
Jan 21, 2014	153.18	153.24	151.81	152.75	103,591,160	+0.45(+0.30%)
Jan 17, 2014	152.69	152.30	152.30	152.30	130,038,208	-0.65(-0.43%)
Jan 16, 2014	152.84	153.15	152.46	152.95	86,447,064	-0.20(-0.13%)
Jan 15, 2014	152.33	153.38	152.36	153.15	116,375,912	+0.82(+0.54%)
Jan 14, 2014	151.18	152.41	150.90	152.33	122,368,248	+1.65(+1.09%)
Jan 13, 2014	152.36	152.75	150.40	150.68	175,320,896	-2.04(-1.33%)
Jan 10, 2014	152.56	152.78	151.78	152.72	123,017,888	+0.41(+0.27%)
Jan 09, 2014	152.69	152.71	151.60	152.30	108,637,584	+0.10(+0.07%)
Jan 08, 2014	152.15	152.46	151.68	152.20	113,582,864	+0.03(+0.02%)
Jan 07, 2014	151.85	152.43	151.73	152.17	102,349,016	+0.93(+0.61%)
Jan 06, 2014	152.16	152.24	151.01	151.24	122,766,744	-0.44(-0.29%)
Jan 03, 2014	151.95	152.27	151.47	151.68	98,136,320	-0.03(-0.02%)

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.