Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	150.79	151.25	150.64	151.13	1,021,825	+0.20(+0.13%)
May 29, 2014	150.50	150.93	150.12	150.93	632,050	+0.86(+0.57%)
May 28, 2014	150.25	150.48	149.88	150.07	1,157,557	-0.15(-0.10%)
May 27, 2014	149.88	150.27	149.80	150.23	1,039,683	+0.88(+0.59%)
May 23, 2014	148.87	149.35	149.35	149.35	717,168	+0.43(+0.29%)
May 22, 2014	148.39	148.99	148.14	148.92	865,057	+0.59(+0.40%)
May 21, 2014	147.54	148.41	147.50	148.33	1,158,068	+1.28(+0.87%)
May 20, 2014	147.97	147.99	146.73	147.05	781,948	-0.98(-0.66%)
May 19, 2014	147.22	148.18	147.07	148.03	1,082,839	+0.50(+0.34%)
May 16, 2014	147.06	147.54	146.46	147.52	817,236	+0.57(+0.39%)
May 15, 2014	148.00	148.03	146.27	146.95	3,727,926	-1.34(-0.90%)
May 14, 2014	148.87	148.92	148.09	148.29	1,560,367	-0.72(-0.48%)
May 13, 2014	149.02	149.36	148.85	149.00	1,162,185	+0.14(+0.09%)
May 12, 2014	148.06	148.93	148.06	148.87	911,178	+1.39(+0.95%)
May 09, 2014	147.22	147.48	146.55	147.47	1,116,095	+0.26(+0.17%)
May 08, 2014	147.20	148.26	146.75	147.22	1,624,523	-0.18(-0.12%)
May 07, 2014	147.00	147.42	145.90	147.40	1,355,867	+0.86(+0.59%)
May 06, 2014	147.46	147.56	146.47	146.53	663,192	-1.28(-0.87%)
May 05, 2014	146.80	147.85	146.39	147.81	925,940	+0.31(+0.21%)
May 02, 2014	147.71	148.31	147.28	147.51	881,757	-0.24(-0.16%)
May 01, 2014	147.66	148.12	147.26	147.75	728,903	+0.01(+0.01%)
Apr 30, 2014	147.02	147.84	146.81	147.74	706,904	+0.46(+0.31%)
Apr 29, 2014	147.05	147.48	146.75	147.28	1,245,253	+0.70(+0.48%)
Apr 28, 2014	146.71	147.20	145.08	146.57	755,414	+0.45(+0.30%)
Apr 25, 2014	146.85	146.92	145.79	146.13	1,586,354	-1.18(-0.80%)
Apr 24, 2014	147.77	147.77	146.63	147.31	635,397	+0.32(+0.22%)
Apr 23, 2014	147.31	147.37	146.93	146.99	846,389	-0.35(-0.24%)
Apr 22, 2014	146.87	147.76	146.80	147.34	1,230,536	+0.64(+0.44%)
Apr 21, 2014	146.25	146.74	146.09	146.69	939,707	+0.54(+0.37%)
Apr 17, 2014	145.82	146.15	146.15	146.15	1,081,184	+0.17(+0.12%)
Apr 16, 2014	145.45	145.99	144.83	145.98	2,815,377	+1.52(+1.05%)
Apr 15, 2014	143.79	144.55	142.38	144.46	2,523,256	+0.99(+0.69%)
Apr 14, 2014	143.45	143.81	142.32	143.47	1,701,605	+1.15(+0.81%)
Apr 11, 2014	142.88	143.80	142.29	142.32	2,058,878	-1.29(-0.90%)
Apr 10, 2014	146.74	146.80	143.48	143.61	1,503,377	-3.13(-2.13%)
Apr 09, 2014	145.59	146.77	145.19	146.75	898,157	+1.57(+1.08%)
Apr 08, 2014	144.49	145.42	144.00	145.18	2,411,079	+0.60(+0.41%)
Apr 07, 2014	145.83	146.08	144.29	144.58	1,921,713	-1.57(-1.08%)
Apr 04, 2014	148.75	148.79	145.97	146.15	2,652,803	-1.78(-1.20%)
Apr 03, 2014	148.37	148.41	147.51	147.94	839,154	-0.23(-0.16%)
Apr 02, 2014	147.85	148.34	147.57	148.17	2,304,705	+0.50(+0.34%)
Apr 01, 2014	147.12	147.74	147.03	147.66	1,265,731	+0.98(+0.67%)
Mar 31, 2014	146.41	146.88	146.27	146.68	956,676	+1.24(+0.85%)
Mar 28, 2014	145.20	146.20	145.09	145.44	641,249	+0.64(+0.44%)
Mar 27, 2014	144.94	145.33	144.22	144.79	1,145,645	-0.29(-0.20%)
Mar 26, 2014	146.71	146.93	145.05	145.08	1,349,939	-1.08(-0.74%)
Mar 25, 2014	146.19	146.59	145.33	146.16	1,404,352	+0.71(+0.49%)
Mar 24, 2014	146.54	146.71	144.80	145.45	2,342,165	-1.28(-0.88%)
Mar 21, 2014	147.93	148.25	146.58	146.74	964,031	-0.49(-0.33%)
Mar 20, 2014	146.10	147.37	145.84	147.22	955,811	+0.83(+0.57%)
Mar 19, 2014	147.26	147.43	145.51	146.39	1,362,656	-0.81(-0.55%)
Mar 18, 2014	146.44	147.39	146.32	147.20	910,954	+1.04(+0.71%)
Mar 17, 2014	145.57	146.49	145.51	146.16	1,980,529	+1.30(+0.90%)
Mar 14, 2014	144.97	145.71	144.66	144.86	1,546,120	-0.42(-0.29%)
Mar 13, 2014	147.35	147.44	144.84	145.28	1,938,541	-1.63(-1.11%)
Mar 12, 2014	146.15	146.93	145.83	146.91	1,242,693	+0.10(+0.07%)
Mar 11, 2014	147.86	148.02	146.52	146.81	1,104,673	-0.81(-0.55%)
Mar 10, 2014	147.44	147.64	146.78	147.62	1,034,181	+0.03(+0.02%)
Mar 07, 2014	148.16	148.20	147.05	147.59	1,408,435	-0.03(-0.02%)
Mar 06, 2014	147.69	147.95	147.40	147.63	1,211,120	+0.47(+0.32%)
Mar 05, 2014	147.23	147.50	147.05	147.16	1,148,470	+0.03(+0.02%)
Mar 04, 2014	146.52	147.43	146.49	147.13	1,497,126	+2.07(+1.43%)
Mar 03, 2014	144.83	145.43	144.13	145.06	2,612,043	-1.00(-0.69%)
Feb 28, 2014	145.71	146.78	145.15	146.06	997,524	+0.32(+0.22%)
Feb 27, 2014	144.79	145.75	144.64	145.74	1,207,999	+0.81(+0.56%)
Feb 26, 2014	145.17	145.56	144.59	144.93	828,321	+0.00(+0.00%)
Feb 25, 2014	145.16	145.55	144.53	144.93	1,169,428	-0.05(-0.04%)
Feb 24, 2014	144.58	146.00	144.30	144.98	1,143,288	+0.69(+0.47%)
Feb 21, 2014	144.68	145.02	144.17	144.30	824,974	-0.07(-0.05%)
Feb 20, 2014	143.75	144.72	143.24	144.37	1,261,712	+0.81(+0.57%)
Feb 19, 2014	144.17	145.08	143.44	143.55	2,252,375	-0.99(-0.69%)
Feb 18, 2014	144.44	144.70	144.04	144.54	1,371,858	+0.21(+0.15%)
Feb 14, 2014	143.43	144.33	144.33	144.33	1,071,488	+0.76(+0.53%)
Feb 13, 2014	141.84	143.67	141.84	143.57	1,561,449	+0.70(+0.49%)
Feb 12, 2014	142.94	143.38	142.51	142.87	2,167,068	+0.13(+0.09%)
Feb 11, 2014	141.34	143.06	141.22	142.74	1,749,076	+1.56(+1.10%)
Feb 10, 2014	140.93	141.21	140.56	141.18	1,095,110	+0.22(+0.16%)
Feb 07, 2014	139.85	141.05	139.40	140.96	1,469,854	+1.80(+1.29%)
Feb 06, 2014	137.74	139.18	137.71	139.16	1,295,820	+1.81(+1.31%)
Feb 05, 2014	137.05	137.66	136.26	137.35	1,987,572	-0.20(-0.14%)
Feb 04, 2014	137.21	137.88	136.73	137.55	1,304,519	+0.92(+0.68%)
Feb 03, 2014	139.55	139.88	136.33	136.63	3,468,912	-3.06(-2.19%)
Jan 31, 2014	138.80	140.59	138.76	139.68	1,544,502	-0.87(-0.62%)
Jan 30, 2014	140.29	141.00	139.81	140.56	2,437,759	+1.56(+1.12%)
Jan 29, 2014	139.31	140.02	138.73	139.00	1,572,880	-1.46(-1.04%)
Jan 28, 2014	139.73	140.60	139.68	140.46	1,246,618	+0.86(+0.62%)
Jan 27, 2014	140.44	140.77	138.92	139.60	3,366,929	-0.69(-0.49%)
Jan 24, 2014	142.41	142.46	140.27	140.28	2,136,973	-3.08(-2.15%)
Jan 23, 2014	143.82	143.82	142.60	143.36	1,511,616	-1.16(-0.81%)
Jan 22, 2014	144.72	144.73	144.23	144.53	877,607	+0.09(+0.06%)
Jan 21, 2014	144.85	144.91	143.56	144.44	1,595,943	+0.45(+0.31%)
Jan 17, 2014	144.41	143.99	143.99	143.99	1,056,418	-0.62(-0.43%)
Jan 16, 2014	144.51	144.66	144.17	144.61	908,931	-0.22(-0.15%)
Jan 15, 2014	144.02	145.03	144.31	144.84	1,101,698	+0.81(+0.56%)
Jan 14, 2014	142.98	144.11	142.71	144.02	1,011,664	+1.48(+1.04%)
Jan 13, 2014	144.06	144.44	142.22	142.54	1,563,512	-1.83(-1.27%)
Jan 10, 2014	144.28	144.45	143.52	144.37	1,156,782	+0.33(+0.23%)
Jan 09, 2014	144.38	144.39	143.37	144.04	1,305,087	+0.09(+0.06%)
Jan 08, 2014	143.87	144.15	143.43	143.95	3,676,855	+0.06(+0.04%)
Jan 07, 2014	143.58	144.13	143.49	143.90	963,260	+0.89(+0.62%)
Jan 06, 2014	143.90	143.95	142.80	143.00	1,564,250	-0.36(-0.25%)
Jan 03, 2014	143.71	143.99	143.23	143.36	1,999,031	-0.13(-0.09%)
Jan 02, 2014	144.26	144.33	143.12	143.49	1,926,781	-1.30(-0.90%)
Dec 31, 2013	144.37	144.79	144.79	144.79	904,667	+0.67(+0.46%)
Dec 30, 2013	144.20	144.29	143.98	144.13	1,297,889	-0.06(-0.04%)
Dec 27, 2013	144.43	144.46	144.04	144.19	1,086,085	+0.01(+0.01%)
Dec 26, 2013	143.77	144.26	143.77	144.18	1,130,920	+0.67(+0.47%)
Dec 24, 2013	143.15	143.53	143.14	143.51	684,225	-1.11(-0.77%)
Dec 23, 2013	143.87	144.62	143.59	144.62	1,729,188	+1.52(+1.06%)
Dec 20, 2013	142.48	143.51	142.47	143.11	1,522,724	+0.72(+0.50%)
Dec 19, 2013	142.11	142.50	141.73	142.39	1,451,828	-0.13(-0.09%)
Dec 18, 2013	140.32	142.53	138.68	142.52	3,628,788	+2.44(+1.74%)
Dec 17, 2013	140.68	140.69	139.79	140.08	1,728,672	-0.50(-0.35%)
Dec 16, 2013	140.37	141.00	140.30	140.57	2,147,295	+0.89(+0.64%)
Dec 13, 2013	139.97	140.11	139.43	139.68	2,513,456	-0.04(-0.03%)
Dec 12, 2013	140.09	140.26	139.42	139.73	4,034,005	-0.46(-0.33%)
Dec 11, 2013	141.84	141.84	139.99	140.19	1,260,889	-1.61(-1.13%)
Dec 10, 2013	141.95	142.24	141.68	141.80	2,041,601	-0.49(-0.34%)
Dec 09, 2013	142.31	142.47	142.09	142.28	1,853,175	+0.32(+0.23%)
Dec 06, 2013	141.71	142.03	141.29	141.96	1,412,033	+1.59(+1.13%)
Dec 05, 2013	140.73	140.94	140.21	140.37	1,365,097	-0.54(-0.38%)
Dec 04, 2013	140.47	141.53	139.86	140.91	1,605,196	-0.16(-0.12%)
Dec 03, 2013	141.15	141.62	140.52	141.07	1,258,064	-0.55(-0.39%)
Dec 02, 2013	142.05	142.28	141.37	141.62	1,646,036	-0.22(-0.16%)
Nov 29, 2013	142.18	142.53	141.80	141.84	717,726	-0.21(-0.15%)
Nov 27, 2013	141.84	142.13	141.68	142.05	965,255	+0.39(+0.27%)
Nov 26, 2013	141.75	142.10	141.49	141.66	903,032	-0.07(-0.05%)
Nov 25, 2013	142.04	142.07	141.46	141.73	946,306	-0.08(-0.06%)
Nov 22, 2013	141.16	141.81	141.00	141.81	1,641,628	+0.72(+0.51%)
Nov 21, 2013	140.38	141.20	140.28	141.09	2,478,475	+1.09(+0.78%)
Nov 20, 2013	140.68	141.07	139.60	140.00	1,714,951	-0.44(-0.32%)
Nov 19, 2013	140.62	141.05	140.16	140.44	1,351,058	-0.27(-0.19%)
Nov 18, 2013	141.48	141.56	140.39	140.72	1,541,803	-0.52(-0.37%)
Nov 15, 2013	140.81	141.24	140.66	141.24	829,764	+0.61(+0.43%)
Nov 14, 2013	140.05	140.71	139.80	140.63	2,009,995	+1.85(+1.33%)
Nov 12, 2013	138.75	139.07	138.31	138.78	1,085,950	-0.25(-0.18%)
Nov 11, 2013	138.91	139.20	138.75	139.03	1,296,439	-0.03(-0.02%)
Nov 08, 2013	137.15	139.06	137.12	139.06	1,903,594	+1.88(+1.37%)
Nov 07, 2013	139.23	139.31	137.05	137.18	1,451,043	-1.78(-1.28%)
Nov 06, 2013	138.85	139.18	138.44	138.96	1,771,233	+0.64(+0.46%)
Nov 05, 2013	138.11	138.60	137.68	138.31	1,339,894	-0.42(-0.30%)
Nov 04, 2013	138.60	138.73	138.14	138.73	3,435,572	+0.62(+0.45%)
Nov 01, 2013	138.06	138.49	137.41	138.11	1,566,903	+0.39(+0.29%)
Oct 31, 2013	138.16	138.71	137.65	137.71	1,679,257	-0.51(-0.37%)
Oct 30, 2013	139.13	139.20	137.76	138.23	3,927,626	-0.78(-0.56%)
Oct 29, 2013	138.49	139.01	138.32	139.01	986,614	+0.85(+0.61%)
Oct 28, 2013	137.94	138.39	137.78	138.16	1,348,830	+0.17(+0.12%)
Oct 25, 2013	137.65	137.99	137.37	137.99	1,191,239	+0.63(+0.46%)

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.