Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	129.18	132.24	127.50	132.15	1,992,245	+1.68(+1.29%)
Apr 29, 2014	128.96	131.12	124.88	130.47	2,675,424	+0.36(+0.28%)
Apr 28, 2014	135.79	136.59	127.50	130.11	2,460,179	-5.80(-4.27%)
Apr 25, 2014	144.18	146.54	135.71	135.91	2,675,263	-11.64(-7.89%)
Apr 24, 2014	149.87	150.78	142.79	147.55	2,930,256	-1.95(-1.31%)
Apr 23, 2014	153.22	154.18	145.24	149.50	6,509,259	+5.55(+3.86%)
Apr 22, 2014	141.94	145.36	138.99	143.95	3,841,403	+6.59(+4.79%)
Apr 21, 2014	132.12	137.49	130.75	137.36	1,610,793	+5.60(+4.25%)
Apr 17, 2014	133.20	131.76	131.76	131.76	1,154,444	-0.75(-0.57%)
Apr 16, 2014	129.43	133.34	126.81	132.51	1,955,539	+5.03(+3.94%)
Apr 15, 2014	129.09	132.29	124.21	127.48	2,461,101	-0.87(-0.67%)
Apr 14, 2014	132.01	134.63	127.13	128.35	2,339,514	-3.21(-2.44%)
Apr 11, 2014	129.49	137.16	125.59	131.56	3,304,482	-0.49(-0.37%)
Apr 10, 2014	141.08	142.57	130.35	132.04	2,026,495	-9.82(-6.93%)
Apr 09, 2014	137.97	142.36	137.39	141.87	1,239,884	+3.91(+2.83%)
Apr 08, 2014	136.31	139.59	132.01	137.96	1,983,700	+1.32(+0.97%)
Apr 07, 2014	137.49	140.27	132.31	136.63	2,691,414	+1.84(+1.36%)
Apr 04, 2014	146.55	147.28	131.62	134.80	3,326,773	-9.60(-6.65%)
Apr 03, 2014	151.41	152.29	142.57	144.40	2,191,939	-7.91(-5.19%)
Apr 02, 2014	153.27	157.79	151.25	152.31	2,042,845	+0.69(+0.46%)
Apr 01, 2014	146.57	153.58	146.02	151.62	2,439,711	+7.00(+4.84%)
Mar 31, 2014	139.59	146.08	138.62	144.61	2,436,838	+6.46(+4.68%)
Mar 28, 2014	139.56	143.66	137.45	138.15	1,782,314	-0.92(-0.66%)
Mar 27, 2014	135.70	142.65	130.18	139.08	3,432,235	+2.90(+2.13%)
Mar 26, 2014	143.55	144.93	135.94	136.18	4,101,813	-7.69(-5.34%)
Mar 25, 2014	147.81	150.78	141.39	143.86	1,987,425	-2.97(-2.02%)
Mar 24, 2014	148.44	150.30	135.90	146.83	4,597,478	-1.61(-1.09%)
Mar 21, 2014	154.56	157.93	148.44	148.44	4,645,951	-8.51(-5.42%)
Mar 20, 2014	156.18	158.56	155.38	156.95	828,810	-0.25(-0.16%)
Mar 19, 2014	159.19	159.52	155.56	157.20	924,440	-0.35(-0.22%)
Mar 18, 2014	155.32	159.53	154.94	157.55	1,375,515	+2.18(+1.40%)
Mar 17, 2014	161.01	162.45	155.23	155.37	1,597,694	-4.86(-3.03%)
Mar 14, 2014	153.67	161.20	153.45	160.23	2,636,640	+5.37(+3.47%)
Mar 13, 2014	164.18	164.51	153.69	154.86	2,653,988	-9.36(-5.70%)
Mar 12, 2014	160.69	164.46	159.28	164.22	1,636,260	+2.09(+1.29%)
Mar 11, 2014	162.66	164.38	160.50	162.13	1,373,400	+0.12(+0.07%)
Mar 10, 2014	163.11	163.95	158.65	162.01	2,574,623	-1.75(-1.07%)
Mar 07, 2014	168.63	169.26	159.55	163.76	4,626,893	-2.94(-1.76%)
Mar 06, 2014	174.02	175.46	166.00	166.70	2,061,268	-6.65(-3.84%)
Mar 05, 2014	175.37	176.63	171.22	173.36	1,395,420	-0.60(-0.35%)
Mar 04, 2014	170.65	178.31	170.54	173.96	2,647,271	+5.69(+3.38%)
Mar 03, 2014	166.82	170.42	162.46	168.27	2,083,934	+1.45(+0.87%)
Feb 28, 2014	173.70	175.08	164.29	166.82	3,005,157	-6.44(-3.72%)
Feb 27, 2014	174.05	176.65	172.47	173.26	2,372,500	+1.38(+0.80%)
Feb 26, 2014	174.67	175.93	171.56	171.88	1,831,015	-2.77(-1.59%)
Feb 25, 2014	175.25	175.25	170.34	174.65	1,513,328	+0.98(+0.57%)
Feb 24, 2014	170.18	175.82	169.31	173.67	2,421,397	+4.36(+2.57%)
Feb 21, 2014	170.19	170.96	166.86	169.31	1,448,038	+0.34(+0.20%)
Feb 20, 2014	168.99	169.07	166.35	168.97	1,609,905	+3.44(+2.08%)
Feb 19, 2014	165.37	169.24	164.87	165.53	1,745,983	-0.23(-0.14%)
Feb 18, 2014	162.97	168.29	162.16	165.76	1,496,429	+5.90(+3.69%)
Feb 14, 2014	158.41	159.85	159.85	159.85	1,431,078	+0.55(+0.34%)
Feb 13, 2014	155.84	159.98	155.14	159.31	1,961,456	+4.70(+3.04%)
Feb 12, 2014	157.18	157.89	154.50	154.61	2,755,295	-2.10(-1.34%)
Feb 11, 2014	157.76	159.01	154.95	156.71	1,648,027	-0.62(-0.40%)
Feb 10, 2014	152.75	157.96	150.01	157.34	2,544,343	+4.71(+3.09%)
Feb 07, 2014	145.34	152.96	144.94	152.63	1,449,756	+6.65(+4.56%)
Feb 06, 2014	146.89	148.25	144.56	145.97	1,950,118	-0.70(-0.48%)
Feb 05, 2014	146.72	147.51	144.48	146.67	1,659,765	-0.79(-0.53%)
Feb 04, 2014	148.03	149.27	145.67	147.46	1,499,112	+0.56(+0.38%)

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.