Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	213.05	214.08	213.05	214.08	0	+1.03(+0.48%)
Jul 30, 2013	213.16	213.16	209.53	213.05	0	-1.31(-0.61%)
Jul 29, 2013	214.84	214.84	214.36	214.36	0	-1.31(-0.61%)
Jul 25, 2013	213.95	215.68	215.68	215.68	1,126	+2.17(+1.01%)
Jul 24, 2013	215.70	215.70	213.29	213.51	0	-2.02(-0.94%)
Jul 23, 2013	213.67	217.37	212.46	215.54	0	+1.77(+0.83%)
Jul 22, 2013	212.57	213.77	211.28	213.77	0	+1.16(+0.55%)
Jul 19, 2013	212.17	212.63	212.08	212.61	0	+0.22(+0.10%)
Jul 18, 2013	211.50	213.39	211.38	212.38	0	+1.96(+0.93%)
Jul 17, 2013	209.95	210.75	209.24	210.42	2,633	+1.85(+0.89%)
Jul 16, 2013	207.71	209.82	207.67	208.58	0	+0.41(+0.20%)
Jul 15, 2013	205.96	208.17	205.96	208.17	0	+2.34(+1.13%)
Jul 12, 2013	205.70	206.18	205.69	205.83	0	+0.12(+0.06%)
Jul 11, 2013	202.41	205.71	201.37	205.71	0	+4.69(+2.33%)
Jul 10, 2013	201.52	201.74	200.37	201.02	0	+0.37(+0.19%)
Jul 09, 2013	199.42	201.61	199.42	200.65	0	+1.22(+0.61%)
Jul 08, 2013	196.64	199.72	196.64	199.42	0	+2.80(+1.42%)
Jul 05, 2013	196.19	196.63	196.07	196.63	0	+1.59(+0.81%)
Jul 03, 2013	194.25	195.04	194.24	195.04	0	+0.93(+0.48%)
Jul 02, 2013	193.93	194.93	192.64	194.11	0	+0.58(+0.30%)
Jul 01, 2013	195.53	196.41	193.30	193.53	0	-0.63(-0.32%)
Jun 28, 2013	194.10	194.93	190.90	194.16	10,410	-0.92(-0.47%)
Jun 27, 2013	194.95	195.74	194.91	195.08	0	+0.59(+0.30%)
Jun 26, 2013	193.79	196.10	193.79	194.50	0	+0.13(+0.07%)
Jun 25, 2013	194.82	194.82	193.53	194.36	0	-0.27(-0.14%)
Jun 24, 2013	195.13	195.72	193.57	194.63	0	-1.76(-0.90%)
Jun 21, 2013	195.29	197.06	195.29	196.39	8,107	+2.38(+1.23%)
Jun 20, 2013	195.35	195.35	193.48	194.01	0	-2.24(-1.14%)
Jun 19, 2013	194.72	197.20	194.72	196.25	0	-0.80(-0.41%)
Jun 18, 2013	195.30	197.04	195.26	197.04	0	+1.86(+0.96%)
Jun 17, 2013	192.61	195.18	192.61	195.18	0	+3.41(+1.78%)
Jun 14, 2013	193.63	193.63	191.77	191.77	0	-3.26(-1.67%)
Jun 13, 2013	193.07	195.03	192.63	195.03	2,019	+2.74(+1.43%)
Jun 12, 2013	193.53	193.53	192.29	192.29	1,180	-0.10(-0.05%)
Jun 11, 2013	192.38	192.38	192.38	192.38	225	-1.86(-0.96%)
Jun 10, 2013	193.76	194.24	193.15	194.24	0	-0.25(-0.13%)
Jun 07, 2013	194.00	194.80	193.98	194.49	0	+0.75(+0.39%)
Jun 06, 2013	193.71	194.60	192.56	193.74	0	-0.80(-0.41%)
Jun 05, 2013	195.25	196.46	194.27	194.53	0	-1.64(-0.83%)
Jun 04, 2013	197.01	197.23	193.34	196.17	0	+1.11(+0.57%)
Jun 03, 2013	194.80	195.69	193.91	195.07	7,579	-0.16(-0.08%)
May 31, 2013	193.75	195.23	193.14	195.23	1,407	-0.39(-0.20%)
May 30, 2013	194.26	195.62	194.26	195.62	0	+2.48(+1.28%)
May 29, 2013	191.99	193.14	191.26	193.14	3,889	-1.54(-0.79%)
May 28, 2013	190.56	194.68	190.56	194.68	2,508	+5.08(+2.68%)
May 24, 2013	186.62	189.93	186.62	189.59	0	+2.39(+1.28%)
May 23, 2013	185.95	187.73	185.95	187.20	0	+0.33(+0.18%)
May 22, 2013	185.96	188.60	185.96	186.88	0	+0.02(+0.01%)
May 21, 2013	185.94	188.38	185.94	186.86	0	+1.27(+0.68%)
May 20, 2013	185.94	185.94	185.59	185.59	0	+0.28(+0.15%)
May 17, 2013	185.28	185.93	185.07	185.32	0	+0.30(+0.16%)
May 16, 2013	184.18	185.06	183.86	185.02	1,941	+0.57(+0.31%)
May 15, 2013	183.25	184.44	183.25	184.44	0	+0.60(+0.33%)
May 13, 2013	185.06	185.06	183.76	183.84	0	-0.87(-0.47%)
May 10, 2013	178.86	184.74	177.09	184.71	0	+7.53(+4.25%)
May 09, 2013	176.65	178.02	176.29	177.18	0	+0.09(+0.05%)
May 08, 2013	175.15	177.09	175.13	177.09	0	+0.92(+0.52%)
May 07, 2013	173.75	176.17	173.75	176.17	0	+3.51(+2.03%)
May 03, 2013	172.66	172.66	172.66	172.66	677	+5.49(+3.28%)
May 02, 2013	169.83	169.83	166.47	167.17	0	-0.97(-0.58%)
May 01, 2013	173.85	175.14	168.15	168.15	0	-9.29(-5.24%)
Apr 30, 2013	176.86	177.44	174.78	177.44	0	+1.14(+0.65%)
Apr 29, 2013	173.68	177.29	173.66	176.29	1,046	+2.28(+1.31%)
Apr 26, 2013	175.01	175.01	171.80	174.02	2,808	-1.21(-0.69%)
Apr 25, 2013	174.87	175.23	174.87	175.23	642	+0.85(+0.49%)
Apr 24, 2013	176.47	176.47	174.18	174.38	0	-1.62(-0.92%)
Apr 23, 2013	174.37	176.00	172.97	176.00	831	+2.49(+1.43%)
Apr 22, 2013	172.94	173.51	172.57	173.51	1,105	-2.34(-1.33%)
Apr 19, 2013	174.58	176.03	174.58	175.85	1,159	+1.32(+0.76%)
Apr 18, 2013	177.46	177.46	174.45	174.53	1,784	+0.35(+0.20%)
Apr 17, 2013	172.56	175.94	172.56	174.18	2,076	+0.49(+0.28%)
Apr 16, 2013	171.78	173.69	171.78	173.69	1,365	+5.10(+3.03%)
Apr 15, 2013	167.41	169.43	167.36	168.59	3,493	+0.19(+0.11%)
Apr 12, 2013	166.02	168.41	165.14	168.41	1,387	+2.02(+1.21%)
Apr 11, 2013	166.59	167.13	166.36	166.39	2,032	-1.28(-0.76%)
Apr 10, 2013	166.30	167.66	166.30	167.66	583	+1.78(+1.07%)
Apr 09, 2013	165.94	167.49	165.88	165.88	1,460	-0.80(-0.48%)
Apr 08, 2013	165.76	166.90	165.68	166.68	1,644	+1.66(+1.00%)
Apr 05, 2013	165.06	166.20	165.02	165.02	3,866	-2.02(-1.21%)
Apr 04, 2013	167.88	167.88	166.19	167.04	4,145	-0.11(-0.06%)
Apr 03, 2013	168.62	170.25	167.15	167.15	3,853	-2.94(-1.73%)
Apr 02, 2013	170.76	172.62	170.09	170.09	828	+0.21(+0.13%)
Apr 01, 2013	170.26	170.26	169.25	169.88	3,152	-0.12(-0.07%)
Mar 28, 2013	171.62	172.52	167.78	170.00	6,272	-1.62(-0.94%)
Mar 27, 2013	168.25	171.62	168.24	171.62	1,808	+0.97(+0.57%)
Mar 26, 2013	172.99	173.02	168.81	170.65	2,752	-0.82(-0.48%)
Mar 25, 2013	179.44	180.28	171.48	171.48	4,150	-6.17(-3.47%)
Mar 22, 2013	174.17	180.72	174.17	177.65	4,141	-2.85(-1.58%)
Mar 21, 2013	178.29	180.50	178.21	180.50	2,037	+0.86(+0.48%)
Mar 20, 2013	178.57	179.64	178.57	179.64	525	+3.99(+2.27%)
Mar 19, 2013	177.08	177.08	175.59	175.65	719	-1.01(-0.57%)
Mar 15, 2013	175.26	176.66	176.66	176.66	4,178	+1.77(+1.01%)
Mar 14, 2013	175.04	175.07	174.44	174.89	1,302	-0.48(-0.27%)
Mar 13, 2013	178.37	179.30	173.64	175.37	1,765	-1.23(-0.70%)
Mar 12, 2013	177.49	177.49	176.37	176.60	707	-1.25(-0.71%)
Mar 11, 2013	179.69	179.69	177.85	177.85	233	-3.59(-1.98%)
Mar 08, 2013	181.47	181.47	180.79	181.44	1,494	+0.53(+0.29%)
Mar 07, 2013	180.13	180.91	179.77	180.91	460	-0.56(-0.31%)
Mar 06, 2013	179.97	181.47	179.97	181.47	1,175	-0.16(-0.09%)
Mar 05, 2013	181.79	181.79	181.45	181.63	1,316	-0.42(-0.23%)
Mar 04, 2013	177.83	182.06	176.19	182.05	1,372	+3.90(+2.19%)
Mar 01, 2013	173.33	179.89	173.33	178.15	2,927	+4.87(+2.81%)
Feb 28, 2013	173.92	173.92	172.60	173.28	1,104	-0.41(-0.24%)
Feb 27, 2013	173.95	173.95	173.69	173.69	1,592	-0.26(-0.15%)
Feb 26, 2013	173.39	173.95	173.39	173.95	2,201	-0.89(-0.51%)
Feb 25, 2013	179.63	179.63	174.84	174.84	1,225	-2.36(-1.33%)
Feb 22, 2013	176.02	177.20	175.25	177.20	1,909	+0.60(+0.34%)
Feb 21, 2013	176.60	176.60	176.60	176.60	113	-0.22(-0.12%)
Feb 20, 2013	184.88	184.88	176.82	176.82	5,505	-8.50(-4.58%)
Feb 19, 2013	185.43	185.43	184.62	185.31	1,108	+0.03(+0.01%)
Feb 15, 2013	185.37	186.30	185.28	185.28	1,894	+1.24(+0.67%)
Feb 14, 2013	184.05	184.05	184.05	184.05	283	+0.73(+0.40%)
Feb 12, 2013	182.11	183.31	183.31	183.31	339	+1.41(+0.78%)
Feb 11, 2013	181.90	181.90	181.90	181.90	135	+2.51(+1.40%)
Feb 08, 2013	176.86	179.40	176.86	179.40	671	+1.47(+0.82%)
Feb 07, 2013	176.66	179.69	175.09	177.93	1,257	-0.97(-0.54%)
Feb 06, 2013	173.47	178.90	173.47	178.90	2,167	+6.19(+3.58%)
Feb 04, 2013	175.30	175.30	172.58	172.71	1,265	-4.24(-2.40%)
Feb 01, 2013	177.05	177.74	175.75	176.95	1,676	-0.10(-0.05%)
Jan 31, 2013	180.21	180.21	176.60	177.05	3,581	+0.03(+0.02%)
Jan 30, 2013	175.25	177.45	175.25	177.01	736	-0.52(-0.29%)
Jan 29, 2013	174.83	178.79	174.83	177.53	1,484	+1.91(+1.09%)
Jan 28, 2013	174.94	176.42	174.94	175.62	981	-0.48(-0.27%)
Jan 25, 2013	176.07	176.10	176.06	176.10	1,099	+1.09(+0.63%)
Jan 24, 2013	172.49	176.16	172.49	175.01	661	+2.72(+1.58%)
Jan 23, 2013	168.98	173.35	168.98	172.29	2,183	+2.33(+1.37%)
Jan 22, 2013	166.10	169.96	166.10	169.96	2,694	+3.95(+2.38%)
Jan 18, 2013	165.62	166.65	164.55	166.01	11,300	+0.49(+0.30%)
Jan 17, 2013	164.23	166.50	164.23	165.51	15,762	-0.62(-0.37%)
Jan 16, 2013	166.36	166.36	164.68	166.13	5,517	-1.73(-1.03%)
Jan 15, 2013	167.53	168.91	166.00	167.86	4,628	+0.03(+0.02%)
Jan 14, 2013	167.82	167.85	166.05	167.83	1,548	-1.32(-0.78%)
Jan 11, 2013	170.05	170.73	167.03	169.15	2,313	-0.57(-0.33%)
Jan 10, 2013	168.63	170.12	166.97	169.72	1,080	+2.36(+1.41%)
Jan 09, 2013	165.12	167.36	165.12	167.36	2,220	+2.24(+1.36%)
Jan 08, 2013	169.81	169.81	165.12	165.12	2,100	-3.48(-2.06%)
Jan 07, 2013	172.14	172.14	168.60	168.60	1,336	-3.54(-2.06%)
Jan 04, 2013	170.96	172.14	170.96	172.14	1,156	-0.07(-0.04%)
Jan 03, 2013	178.42	178.42	172.21	172.21	5,752	-6.19(-3.47%)
Jan 02, 2013	178.87	181.45	175.30	178.40	4,312	+5.33(+3.08%)
Dec 31, 2012	167.88	173.06	167.88	173.06	2,576	+4.94(+2.94%)
Dec 28, 2012	170.36	172.18	168.12	168.12	1,277	-4.12(-2.39%)
Dec 27, 2012	176.84	177.46	171.60	172.23	4,316	-4.60(-2.60%)
Dec 26, 2012	174.26	176.83	174.26	176.83	790	+2.45(+1.40%)
Dec 24, 2012	173.23	176.32	173.23	174.39	1,596	+1.99(+1.15%)
Dec 21, 2012	173.67	173.94	171.28	172.40	12,119	-1.19(-0.69%)
Dec 20, 2012	171.83	174.24	170.98	173.59	1,585	+0.46(+0.27%)
Dec 19, 2012	171.66	173.94	171.66	173.13	676	-0.54(-0.31%)
Dec 18, 2012	167.78	175.30	165.78	173.67	4,274	+5.02(+2.98%)
Dec 17, 2012	166.93	169.13	163.49	168.65	15,717	+0.77(+0.46%)
Dec 14, 2012	173.07	173.07	166.98	167.88	3,644	-4.61(-2.67%)
Dec 13, 2012	172.65	172.65	172.49	172.49	453	-1.62(-0.93%)
Dec 12, 2012	174.79	175.18	174.12	174.12	1,233	-0.67(-0.38%)
Dec 11, 2012	174.83	175.44	172.82	174.79	2,569	+0.59(+0.34%)
Dec 10, 2012	173.28	174.19	173.24	174.19	1,343	+0.29(+0.17%)
Dec 07, 2012	173.50	173.90	172.62	173.90	1,975	+1.94(+1.13%)
Dec 06, 2012	171.74	172.68	171.48	171.96	2,407	-0.15(-0.09%)
Dec 05, 2012	172.18	173.59	171.12	172.11	2,180	-1.48(-0.85%)
Dec 04, 2012	174.58	174.79	173.25	173.59	2,365	-0.87(-0.50%)
Nov 30, 2012	175.72	177.38	173.95	174.47	6,446	-3.94(-2.21%)
Nov 29, 2012	177.70	178.41	175.19	178.41	949	+1.33(+0.75%)
Nov 28, 2012	174.93	177.12	174.61	177.07	2,454	+1.07(+0.61%)
Nov 27, 2012	173.92	176.81	173.92	176.00	1,024	-0.06(-0.04%)
Nov 26, 2012	175.13	176.06	173.17	176.06	1,483	+1.72(+0.98%)
Nov 23, 2012	176.01	176.01	174.34	174.34	687	-0.95(-0.54%)
Nov 21, 2012	177.09	177.09	172.60	175.29	1,783	+0.54(+0.31%)
Nov 20, 2012	167.66	175.54	167.66	174.76	1,081	+7.27(+4.34%)
Nov 19, 2012	162.26	167.65	162.26	167.49	2,730	+6.83(+4.25%)
Nov 16, 2012	160.95	167.66	159.32	160.66	3,847	+0.29(+0.18%)
Nov 15, 2012	159.11	164.29	157.15	160.36	1,228	+1.76(+1.11%)
Nov 14, 2012	162.02	163.05	158.45	158.60	4,317	-2.36(-1.47%)
Nov 13, 2012	163.72	164.44	160.81	160.97	1,505	-2.58(-1.58%)
Nov 12, 2012	163.13	163.55	163.13	163.55	1,086	+0.42(+0.26%)
Nov 09, 2012	161.56	163.47	160.30	163.13	1,896	+1.17(+0.72%)
Nov 08, 2012	161.62	162.88	160.11	161.96	4,300	+3.00(+1.89%)
Nov 07, 2012	164.30	164.30	157.79	158.96	1,902	-7.74(-4.64%)
Nov 06, 2012	167.15	167.66	165.49	166.69	846	+0.71(+0.43%)
Nov 05, 2012	168.22	168.37	164.53	165.98	2,266	-3.27(-1.93%)
Nov 02, 2012	170.17	170.17	167.74	169.25	1,157	-2.97(-1.72%)
Nov 01, 2012	169.94	172.44	169.94	172.22	2,451	+1.84(+1.08%)
Oct 31, 2012	170.11	172.11	169.16	170.37	1,789	-0.64(-0.37%)
Oct 26, 2012	173.66	171.01	171.01	171.01	596	-2.41(-1.39%)
Oct 25, 2012	171.40	174.27	171.01	173.42	596	+4.90(+2.91%)
Oct 24, 2012	168.78	169.84	167.77	168.53	1,690	+0.44(+0.26%)
Oct 23, 2012	171.60	171.60	168.09	168.09	514	+0.80(+0.48%)
Oct 19, 2012	168.87	168.91	166.47	167.29	2,316	-2.35(-1.38%)
Oct 18, 2012	171.85	174.09	169.63	169.63	1,580	-1.33(-0.78%)
Oct 17, 2012	171.03	172.12	169.64	170.97	1,611	-0.71(-0.41%)
Oct 16, 2012	172.64	172.69	171.03	171.68	2,736	-0.80(-0.46%)
Oct 15, 2012	169.90	172.48	168.51	172.48	1,072	+3.47(+2.05%)
Oct 12, 2012	173.42	173.42	169.01	169.01	2,057	-5.31(-3.04%)
Oct 11, 2012	177.12	177.12	173.47	174.31	4,119	-1.89(-1.08%)
Oct 10, 2012	176.13	176.76	176.13	176.21	747	-2.87(-1.60%)
Oct 09, 2012	182.86	183.05	179.07	179.07	1,903	-5.81(-3.14%)
Oct 06, 2012		184.88	184.88	184.88	0	+0.00(+0.00%)
Oct 05, 2012	183.73	184.88	183.25	184.88	357	-0.29(-0.16%)
Oct 04, 2012	181.93	186.50	181.93	185.18	2,519	+2.31(+1.26%)
Oct 03, 2012	182.87	182.87	182.87	182.87	400	-0.29(-0.16%)
Oct 02, 2012	183.16	183.16	183.16	183.16	2,272	-2.35(-1.27%)
Oct 01, 2012	185.68	186.94	182.85	185.51	1,856	-0.17(-0.09%)
Sep 28, 2012	185.02	189.45	184.80	185.68	2,622	+0.48(+0.26%)
Sep 27, 2012	183.25	185.34	183.07	185.20	1,884	+0.26(+0.14%)
Sep 26, 2012	184.85	186.10	184.85	184.94	1,078	-2.20(-1.18%)
Sep 25, 2012	185.79	189.91	185.79	187.15	5,310	+0.30(+0.16%)
Sep 24, 2012	181.16	186.93	181.16	186.84	4,215	+2.98(+1.62%)
Sep 21, 2012	181.97	183.86	181.97	183.86	4,362	+3.35(+1.86%)
Sep 20, 2012	177.30	180.51	177.30	180.51	1,134	+0.53(+0.29%)
Sep 19, 2012	180.13	181.34	177.51	179.98	1,580	-1.03(-0.57%)
Sep 18, 2012	179.56	181.66	178.62	181.01	1,992	-0.24(-0.13%)
Sep 17, 2012	182.24	182.24	181.25	181.25	322	-1.33(-0.73%)
Sep 14, 2012	181.04	183.16	179.60	182.58	4,212	-0.90(-0.49%)
Sep 13, 2012	179.39	183.47	179.39	183.47	2,197	+1.82(+1.00%)
Sep 12, 2012	181.29	181.72	179.39	181.66	1,617	-1.26(-0.69%)
Sep 11, 2012	183.93	183.93	182.70	182.91	685	-0.60(-0.33%)
Sep 10, 2012	182.58	183.51	182.58	183.51	614	-0.86(-0.47%)
Sep 07, 2012	183.20	184.38	183.20	184.38	932	+0.18(+0.10%)
Sep 06, 2012	181.87	184.78	181.56	184.19	2,045	+2.44(+1.34%)
Sep 05, 2012	182.31	183.00	181.75	181.75	2,324	-1.92(-1.05%)
Sep 04, 2012	180.56	183.75	180.56	183.67	2,633	+2.10(+1.16%)
Aug 31, 2012	181.57	181.57	181.57	181.57	911	+0.50(+0.28%)
Aug 30, 2012	182.88	182.91	181.07	181.07	499	-4.00(-2.16%)
Aug 29, 2012	186.61	186.64	183.32	185.08	2,531	-0.33(-0.18%)
Aug 27, 2012	183.37	185.41	183.37	185.41	664	-1.51(-0.81%)
Aug 24, 2012	184.06	188.82	183.11	186.93	1,793	+3.81(+2.08%)
Aug 23, 2012	183.11	183.11	183.11	183.11	202	-2.38(-1.28%)
Aug 22, 2012	186.37	186.37	183.11	185.50	3,354	+2.34(+1.28%)
Aug 21, 2012	185.41	185.41	183.11	183.16	1,088	-0.69(-0.37%)
Aug 20, 2012	182.28	187.28	181.63	183.84	1,795	+0.89(+0.48%)
Aug 17, 2012	181.17	183.89	178.67	182.96	2,497	+0.19(+0.11%)
Aug 16, 2012	177.89	182.76	177.89	182.76	867	+4.88(+2.74%)
Aug 15, 2012	178.10	178.10	177.26	177.89	1,902	-0.21(-0.12%)
Aug 14, 2012	182.95	182.95	178.10	178.10	480	-4.06(-2.23%)
Aug 13, 2012	182.16	182.16	182.16	182.16	149	-0.36(-0.20%)
Aug 10, 2012	185.49	185.49	182.52	182.52	965	-1.43(-0.78%)
Aug 09, 2012	182.28	183.95	182.28	183.95	458	+4.80(+2.68%)
Aug 08, 2012	183.11	183.11	179.15	179.15	851	-4.71(-2.56%)
Aug 07, 2012	186.46	186.66	182.07	183.86	1,909	-2.57(-1.38%)
Aug 06, 2012	187.26	187.26	181.44	186.43	2,961	-0.82(-0.44%)
Aug 03, 2012	182.83	187.25	182.83	187.25	966	+5.28(+2.90%)
Aug 02, 2012	179.47	182.34	179.47	181.98	1,515	+3.04(+1.70%)

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.