Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		171.15	171.15	171.15	0	+0.65(+0.38%)
Mar 27, 2013	169.65	170.50	169.15	170.50	209	+1.45(+0.86%)
Mar 26, 2013	168.95	170.20	168.95	169.05	368	-0.61(-0.36%)
Mar 25, 2013	171.55	171.55	169.66	169.66	265	+0.01(+0.01%)
Mar 22, 2013	171.00	171.00	169.65	169.65	30	+0.35(+0.21%)
Mar 21, 2013	168.90	169.30	168.61	169.30	88	-4.35(-2.51%)
Mar 20, 2013	172.35	173.65	172.35	173.65	82	+2.70(+1.58%)
Mar 19, 2013	172.00	172.00	170.95	170.95	278	-2.55(-1.47%)
Mar 18, 2013	173.45	173.50	173.45	173.50	87	-2.35(-1.34%)
Mar 15, 2013	175.85	175.85	175.85	175.85	100	+0.66(+0.38%)
Mar 14, 2013	176.35	176.45	175.19	175.19	230	-1.96(-1.11%)
Mar 13, 2013	177.15	177.15	177.15	177.15	100	-0.80(-0.45%)
Mar 12, 2013	177.95	177.95	176.60	177.95	205	+0.35(+0.20%)
Mar 11, 2013	177.00	177.60	176.35	177.60	367	+0.08(+0.05%)
Mar 08, 2013	176.45	178.15	176.45	177.52	301	+0.02(+0.01%)
Mar 07, 2013	177.50	177.50	177.50	177.50	29	+2.46(+1.41%)
Mar 06, 2013	175.04	175.04	175.04	175.04	102	-0.16(-0.09%)
Mar 05, 2013	175.20	175.20	175.20	175.20	5	+3.40(+1.98%)
Mar 04, 2013	171.80	171.80	171.80	171.80	40	+1.50(+0.88%)
Mar 01, 2013	170.00	170.30	169.85	170.30	578	-2.45(-1.42%)
Feb 28, 2013	172.95	172.95	172.30	172.75	445	+2.75(+1.62%)
Feb 27, 2013	170.00	170.00	170.00	170.00	1,100	-1.10(-0.64%)
Feb 26, 2013	171.10	171.10	171.10	171.10	5	-1.29(-0.75%)
Feb 25, 2013	178.70	178.70	172.39	172.39	113	-1.21(-0.70%)
Feb 22, 2013	173.50	174.60	173.35	173.60	173	+3.00(+1.76%)
Feb 21, 2013	173.20	173.20	170.60	170.60	359	-6.50(-3.67%)
Feb 20, 2013	177.60	177.60	177.10	177.10	230	-2.25(-1.25%)
Feb 19, 2013	179.35	179.35	179.35	179.35	60	+2.25(+1.27%)
Feb 15, 2013	178.00	178.30	177.10	177.10	56	+2.10(+1.20%)
Feb 14, 2013	176.90	176.90	175.00	175.00	1,168	-5.62(-3.11%)
Feb 13, 2013	180.11	180.63	180.08	180.62	1,273	+0.77(+0.43%)
Feb 12, 2013	178.75	179.85	178.75	179.85	462	+3.71(+2.11%)
Feb 11, 2013	177.25	177.25	176.14	176.14	705	-2.30(-1.29%)
Feb 08, 2013	178.50	178.80	178.44	178.44	96	+1.89(+1.07%)
Feb 07, 2013	177.10	177.10	176.55	176.55	84	-2.25(-1.26%)
Feb 06, 2013	178.45	178.80	178.10	178.80	162	-2.89(-1.59%)
Feb 04, 2013	184.00	184.60	180.95	181.69	256	-9.51(-4.97%)
Feb 01, 2013	191.25	191.25	191.20	191.20	22	+1.65(+0.87%)
Jan 31, 2013	190.00	190.30	186.38	189.55	582	+0.70(+0.37%)
Jan 29, 2013		188.85	188.85	188.85	0	+0.35(+0.19%)
Jan 28, 2013	189.20	189.20	188.50	188.50	240	-0.85(-0.45%)
Jan 25, 2013	188.85	189.35	188.85	189.35	207	+2.90(+1.56%)
Jan 24, 2013	187.00	187.04	186.45	186.45	242	+2.80(+1.52%)
Jan 23, 2013	183.05	184.90	183.05	183.65	585	-1.20(-0.65%)
Jan 22, 2013	186.66	186.66	184.85	184.85	234	-5.15(-2.71%)
Jan 17, 2013		190.00	190.00	190.00	0	+2.55(+1.36%)
Jan 16, 2013	186.10	187.45	186.10	187.45	129	+2.36(+1.28%)
Jan 15, 2013	184.50	186.10	184.50	185.09	105	+0.49(+0.27%)
Jan 14, 2013	182.55	184.65	181.85	184.60	2,997	+1.59(+0.87%)
Jan 12, 2013	183.01	183.01	183.01	183.01	955	+0.00(+0.00%)
Jan 11, 2013	183.01	183.01	183.01	183.01	955	+2.11(+1.17%)
Jan 10, 2013	180.65	180.90	180.65	180.90	878	+0.89(+0.49%)
Jan 09, 2013	180.95	180.95	180.01	180.01	400	-2.00(-1.10%)
Jan 08, 2013	182.00	182.84	182.00	182.01	1,232	-2.49(-1.35%)
Jan 07, 2013	184.50	184.50	184.50	184.50	20	-2.18(-1.17%)
Jan 04, 2013	184.80	186.68	184.56	186.68	580	+1.18(+0.64%)
Jan 03, 2013	184.80	186.00	184.20	185.50	302	-2.70(-1.43%)
Jan 02, 2013	188.20	188.20	188.20	188.20	85	+2.62(+1.41%)
Dec 31, 2012	182.50	185.58	182.50	185.58	127	+4.07(+2.24%)
Dec 28, 2012	183.68	183.68	181.50	181.51	1,343	-3.47(-1.88%)
Dec 27, 2012	183.05	187.20	183.05	184.98	473	+3.57(+1.97%)
Dec 26, 2012	182.79	182.79	181.41	181.41	153	-3.14(-1.70%)
Dec 24, 2012	184.55	184.55	184.55	184.55	100	-1.30(-0.70%)
Dec 21, 2012	183.90	185.85	183.80	185.85	678	+0.05(+0.03%)
Dec 20, 2012	185.70	185.80	184.64	185.80	98	+0.39(+0.21%)
Dec 19, 2012	184.50	185.41	184.05	185.41	338	+3.31(+1.82%)
Dec 18, 2012	181.65	182.15	181.65	182.10	500	+1.90(+1.05%)
Dec 17, 2012	180.85	180.85	180.00	180.20	2,382	-1.95(-1.07%)
Dec 14, 2012	180.68	182.15	180.68	182.15	850	+1.80(+1.00%)
Dec 13, 2012	179.40	180.35	178.90	180.35	173	+0.90(+0.50%)
Dec 12, 2012	179.35	179.45	179.35	179.45	55	-1.56(-0.86%)
Dec 11, 2012	179.95	182.55	179.95	181.01	990	+2.86(+1.61%)
Dec 10, 2012	177.90	179.00	177.90	178.15	127	-0.45(-0.25%)
Dec 06, 2012	178.60	178.60	178.60	178.60	0	-0.45(-0.25%)
Dec 05, 2012	177.60	179.05	177.60	179.05	420	+1.35(+0.76%)
Dec 04, 2012	177.70	177.70	177.70	177.70	58	+1.36(+0.77%)
Nov 30, 2012	177.40	177.75	175.70	176.34	634	+4.15(+2.41%)
Nov 28, 2012		172.19	172.19	172.19	0	+3.27(+1.94%)
Nov 27, 2012	169.95	169.95	168.76	168.92	788	-1.13(-0.66%)
Nov 26, 2012	169.30	170.05	169.30	170.05	53	+0.38(+0.22%)
Nov 24, 2012	168.05	169.67	168.05	169.67	360	+0.00(+0.00%)
Nov 23, 2012	168.05	169.67	168.05	169.67	360	+5.27(+3.21%)
Nov 21, 2012	164.65	164.65	164.40	164.40	10	+0.59(+0.36%)
Nov 20, 2012	163.81	163.81	163.81	163.81	90	+1.29(+0.79%)
Nov 19, 2012	163.11	164.11	161.90	162.52	257	+4.22(+2.67%)
Nov 16, 2012	158.10	158.30	156.36	158.30	1,112	-1.70(-1.06%)
Nov 15, 2012	160.05	161.35	159.55	160.00	317	+0.45(+0.28%)
Nov 14, 2012	159.55	159.55	159.55	159.55	5	-1.10(-0.68%)
Nov 12, 2012		160.65	160.65	160.65	0	+1.00(+0.63%)
Nov 09, 2012	160.20	160.20	159.65	159.65	1,302	+0.68(+0.43%)
Nov 08, 2012	159.23	160.96	158.97	158.97	163	-1.30(-0.81%)
Nov 07, 2012	161.70	161.70	160.27	160.27	2,302	-3.48(-2.13%)
Nov 06, 2012	163.80	163.80	163.75	163.75	130	-2.80(-1.68%)
Nov 05, 2012	166.55	166.55	166.55	166.55	9	+0.70(+0.42%)
Nov 02, 2012	165.25	165.85	164.50	165.85	180	-0.13(-0.08%)
Nov 01, 2012	166.60	168.22	165.00	165.98	1,460	+3.78(+2.33%)
Oct 31, 2012	163.80	163.80	162.20	162.20	22	+1.61(+1.00%)
Oct 26, 2012		160.59	160.59	160.59	0	+1.08(+0.68%)
Oct 25, 2012	159.65	159.65	157.60	159.51	83	+1.61(+1.02%)
Oct 24, 2012	157.96	157.96	157.90	157.90	246	-1.60(-1.00%)
Oct 23, 2012	159.35	159.59	158.95	159.50	21	-5.65(-3.42%)
Oct 19, 2012	164.05	165.15	163.60	165.15	251	-0.20(-0.12%)
Oct 18, 2012	166.00	166.00	165.35	165.35	200	-4.29(-2.53%)
Oct 17, 2012	167.60	169.65	167.60	169.64	1,964	+3.90(+2.35%)
Oct 16, 2012	163.10	166.15	163.10	165.74	248	+5.91(+3.70%)
Oct 15, 2012	159.60	160.18	158.96	159.83	879	+0.19(+0.12%)
Oct 12, 2012	159.70	159.70	158.65	159.64	604	+1.09(+0.69%)
Oct 11, 2012	159.16	160.28	158.55	158.55	828	+5.58(+3.65%)
Oct 10, 2012	152.32	153.59	151.76	152.97	419	-1.01(-0.66%)
Oct 09, 2012	154.94	154.94	151.90	153.98	2,997	-1.56(-1.00%)
Oct 08, 2012	157.52	157.52	155.48	155.54	107	-2.76(-1.74%)
Oct 06, 2012	158.30	158.30	158.30	158.30	162	+0.00(+0.00%)
Oct 05, 2012	158.30	158.30	158.30	158.30	162	+2.72(+1.75%)
Oct 04, 2012	155.03	156.95	155.03	155.58	154	+2.08(+1.36%)
Oct 03, 2012	154.34	154.34	153.50	153.50	600	-2.15(-1.38%)
Oct 02, 2012	155.65	155.65	155.65	155.65	137	-0.60(-0.38%)
Oct 01, 2012	154.30	156.25	154.30	156.25	344	+3.60(+2.36%)
Sep 28, 2012	152.65	152.65	152.65	152.65	100	-0.49(-0.32%)
Sep 27, 2012	154.65	154.65	153.14	153.14	81	-2.31(-1.49%)
Sep 26, 2012	156.85	156.92	155.45	155.45	256	-2.34(-1.48%)
Sep 25, 2012	157.70	157.80	157.70	157.79	73	+0.13(+0.08%)
Sep 24, 2012	157.97	158.92	157.65	157.66	226	-2.19(-1.37%)
Sep 21, 2012	160.90	160.90	159.85	159.85	70	-1.60(-0.99%)
Sep 20, 2012	161.45	161.45	161.45	161.45	15	-1.46(-0.90%)
Sep 19, 2012	162.15	162.91	162.15	162.91	500	-0.04(-0.02%)
Sep 18, 2012	162.40	162.95	160.94	162.95	44,279	-2.41(-1.46%)
Sep 14, 2012		165.36	165.36	165.36	0	+5.59(+3.50%)
Sep 13, 2012	159.90	159.90	159.78	159.78	264	-1.94(-1.20%)
Sep 12, 2012	162.68	162.68	160.85	161.72	5,040	-1.65(-1.01%)
Sep 11, 2012	162.10	163.83	162.10	163.37	104	-5.53(-3.27%)
Sep 10, 2012	168.90	168.90	168.90	168.90	114	-0.69(-0.41%)
Sep 07, 2012	169.71	170.90	169.59	169.59	1,225	+3.64(+2.19%)
Sep 06, 2012	165.77	167.00	165.77	165.95	331	+3.63(+2.24%)
Sep 05, 2012	161.95	162.32	161.95	162.32	95	+0.87(+0.54%)
Sep 04, 2012	161.50	161.50	160.25	161.45	5,907	-0.55(-0.34%)
Aug 31, 2012	162.00	162.00	162.00	162.00	40	+0.10(+0.06%)
Aug 30, 2012	163.54	163.54	161.90	161.90	13	-2.31(-1.41%)
Aug 29, 2012	164.20	164.21	164.20	164.21	155	-3.33(-1.99%)
Aug 27, 2012	165.51	167.54	165.51	167.54	103	+1.69(+1.02%)
Aug 24, 2012	162.70	165.89	162.70	165.85	445	+1.05(+0.64%)
Aug 23, 2012	164.89	164.89	164.64	164.80	510	+0.22(+0.13%)
Aug 22, 2012	165.80	166.30	164.58	164.58	510	-0.34(-0.21%)
Aug 21, 2012	166.05	167.49	164.92	164.92	1,320	+0.42(+0.26%)
Aug 20, 2012	164.69	165.45	164.47	164.50	1,115	+1.55(+0.95%)
Aug 17, 2012	163.04	163.04	162.95	162.95	3,678	-1.73(-1.05%)
Aug 16, 2012	163.32	164.68	163.32	164.68	1,458	-0.31(-0.19%)
Aug 14, 2012		164.99	164.99	164.99	0	+0.44(+0.27%)
Aug 13, 2012	164.00	165.00	164.00	164.55	480	-0.05(-0.03%)
Aug 11, 2012	162.99	164.60	162.99	164.60	85	+0.00(+0.00%)
Aug 10, 2012	162.99	164.60	162.99	164.60	85	+0.94(+0.57%)
Aug 09, 2012	163.00	163.66	163.00	163.66	339	+3.07(+1.91%)
Aug 08, 2012	162.20	162.20	160.59	160.59	145	-3.41(-2.08%)
Aug 07, 2012	162.95	164.80	162.95	164.00	158	+3.89(+2.43%)
Aug 06, 2012	160.45	161.00	160.11	160.11	1,014	+3.46(+2.21%)
Aug 03, 2012	154.40	156.65	154.40	156.65	103	+4.50(+2.96%)
Jul 31, 2012		152.15	152.15	152.15	0	+0.85(+0.56%)
Jul 30, 2012	151.25	151.30	151.25	151.30	200	-4.15(-2.67%)
Jul 27, 2012	152.00	155.45	152.00	155.45	2,877	+4.25(+2.81%)
Jul 26, 2012	151.75	152.84	151.20	151.20	1,389	+4.55(+3.10%)
Jul 25, 2012	146.65	146.65	146.65	146.65	18	+3.40(+2.37%)
Jul 23, 2012		143.25	143.25	143.25	0	-4.95(-3.34%)
Jul 20, 2012	148.30	148.30	148.20	148.20	39	-2.41(-1.60%)
Jul 19, 2012	151.25	151.99	150.61	150.61	649	+5.14(+3.53%)
Jul 16, 2012		145.47	145.47	145.47	0	+1.77(+1.23%)
Jul 14, 2012	142.75	143.70	142.75	143.70	33	+0.00(+0.00%)
Jul 13, 2012	142.75	143.70	142.75	143.70	33	+3.00(+2.13%)
Jul 12, 2012	140.70	140.70	140.01	140.70	1,479	-1.36(-0.96%)
Jul 11, 2012	143.12	143.65	142.06	142.06	261	-5.69(-3.85%)
Jul 10, 2012	148.82	148.82	147.75	147.75	157	+0.75(+0.51%)
Jul 09, 2012	145.50	147.25	145.50	147.00	190	-2.00(-1.34%)
Jul 06, 2012	150.30	150.45	149.00	149.00	1,118	-3.96(-2.59%)
Jul 05, 2012	152.55	152.96	151.73	152.96	211	-2.18(-1.41%)
Jul 03, 2012	155.14	155.14	155.14	155.14	200	+2.01(+1.31%)
Jul 02, 2012	152.27	153.13	151.40	153.13	189	+2.27(+1.50%)
Jun 29, 2012	150.20	151.80	150.20	150.86	1,407	+8.36(+5.87%)
Jun 28, 2012	142.05	142.50	141.60	142.50	120	-1.60(-1.11%)
Jun 27, 2012	144.10	144.10	144.10	144.10	4	+1.25(+0.88%)
Jun 26, 2012	143.55	144.00	142.85	142.85	143	+1.46(+1.03%)
Jun 25, 2012	143.59	143.59	141.39	141.39	964	-6.06(-4.11%)
Jun 22, 2012	147.00	147.45	146.60	147.45	763	-3.05(-2.03%)
Jun 21, 2012	152.40	152.40	150.50	150.50	444	+0.00(+0.00%)
Jun 20, 2012	151.50	152.30	150.50	150.50	732	-4.32(-2.79%)
Jun 19, 2012	152.35	154.82	152.35	154.82	937	+5.07(+3.39%)
Jun 18, 2012	148.85	149.75	148.85	149.75	742	+0.26(+0.18%)
Jun 15, 2012	149.60	149.60	149.00	149.49	900	+1.12(+0.76%)
Jun 14, 2012	147.65	148.74	147.65	148.36	1,542	-0.01(-0.01%)
Jun 13, 2012	148.75	150.41	148.37	148.37	196	-1.83(-1.22%)
Jun 12, 2012	150.20	150.20	150.20	150.20	204	+1.16(+0.78%)
Jun 11, 2012	150.65	150.75	149.04	149.04	326	-0.66(-0.44%)
Jun 08, 2012	147.85	149.70	147.85	149.70	624	-1.47(-0.97%)
Jun 07, 2012	153.60	153.90	151.17	151.17	158	+1.37(+0.91%)
Jun 06, 2012	148.00	149.80	147.50	149.80	1,061	+7.46(+5.24%)
Jun 05, 2012	140.45	142.34	140.45	142.34	531	+1.86(+1.32%)
Jun 04, 2012	140.45	140.48	138.55	140.48	1,745	+0.48(+0.34%)
Jun 02, 2012	142.63	142.63	138.25	140.00	970	+0.00(+0.00%)
Jun 01, 2012	142.63	142.63	138.25	140.00	970	-7.27(-4.94%)
May 31, 2012	147.70	148.43	146.09	147.27	444	+0.02(+0.01%)
May 30, 2012	148.60	148.60	147.25	147.25	385	-4.30(-2.84%)
May 29, 2012	153.00	153.05	151.55	151.55	280	+4.59(+3.13%)
May 25, 2012	147.20	148.10	146.96	146.96	148,920	-0.29(-0.20%)
May 24, 2012	149.00	149.00	145.65	147.25	690	-4.75(-3.12%)
May 23, 2012	150.95	152.00	149.70	152.00	229	-2.40(-1.55%)
May 22, 2012	157.80	157.80	154.40	154.40	545	+0.40(+0.26%)
May 21, 2012	154.90	154.90	154.00	154.00	316	+1.75(+1.15%)
May 18, 2012	152.45	153.30	151.97	152.25	2,936	-2.25(-1.46%)
May 17, 2012	155.35	155.35	154.50	154.50	80	-3.35(-2.12%)
May 16, 2012	158.15	158.15	157.10	157.85	218	+3.05(+1.97%)
May 15, 2012	155.25	155.25	154.80	154.80	8	-0.05(-0.03%)
May 14, 2012	154.50	156.30	154.50	154.85	142	-4.15(-2.61%)
May 11, 2012	157.40	160.02	157.40	159.00	968	-0.10(-0.06%)
May 10, 2012	159.45	159.45	158.10	159.10	197	-2.40(-1.49%)
May 09, 2012	159.32	161.50	159.32	161.50	96	+1.55(+0.97%)
May 08, 2012	163.10	163.10	159.95	159.95	671	-6.05(-3.64%)
May 07, 2012	165.15	167.10	165.15	166.00	888	+2.56(+1.57%)
May 04, 2012	166.20	166.50	163.44	163.44	566	-7.15(-4.19%)
May 03, 2012	169.80	170.59	169.08	170.59	241	+1.19(+0.70%)
May 02, 2012	168.35	169.40	168.35	169.40	766	+0.90(+0.53%)
May 01, 2012	166.60	168.50	166.60	168.50	557	+2.35(+1.41%)
Apr 30, 2012	166.00	166.60	164.50	166.15	653	-0.20(-0.12%)
Apr 27, 2012	168.02	168.02	166.34	166.35	215	-0.23(-0.14%)
Apr 26, 2012	164.85	166.60	164.85	166.58	853	+2.28(+1.39%)
Apr 25, 2012	164.80	164.80	164.30	164.30	1,125	+3.42(+2.13%)
Apr 24, 2012	160.89	161.50	160.88	160.88	4,082	+2.54(+1.60%)
Apr 23, 2012	158.00	158.34	157.65	158.34	522	-5.11(-3.13%)
Apr 20, 2012	162.95	163.80	162.95	163.45	315	+2.04(+1.26%)
Apr 19, 2012	164.75	164.75	161.40	161.41	1,212	-4.69(-2.82%)
Apr 18, 2012	167.75	167.75	164.85	166.10	1,297	-4.73(-2.77%)
Apr 17, 2012	170.00	170.88	169.25	170.83	798	+0.58(+0.34%)
Apr 16, 2012	171.85	171.85	170.25	170.25	2,765	+3.40(+2.04%)
Apr 13, 2012	169.05	169.05	166.15	166.85	189	-3.40(-2.00%)
Apr 12, 2012	170.10	170.30	169.70	170.25	1,464	+4.25(+2.56%)
Apr 11, 2012	167.05	167.70	165.65	166.00	501	+3.05(+1.87%)
Apr 10, 2012	165.90	166.13	162.25	162.95	1,720	-3.74(-2.24%)
Apr 09, 2012	165.00	167.62	165.00	166.69	568	-0.47(-0.28%)
Apr 05, 2012	169.00	169.45	167.16	167.16	388	-0.09(-0.05%)
Apr 04, 2012	167.45	167.45	165.75	167.25	976	-4.04(-2.36%)
Apr 03, 2012	175.05	175.15	171.29	171.29	1,922	-4.07(-2.32%)

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.