Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2014		178.15	178.15	178.15	0	+0.10(+0.06%)
Nov 25, 2014	179.36	179.57	178.05	178.05	39	-2.00(-1.11%)
Nov 24, 2014	179.65	180.05	178.80	180.05	300	+0.27(+0.15%)
Nov 21, 2014	178.15	179.78	178.15	179.78	239	+4.11(+2.34%)
Nov 20, 2014	174.65	175.67	174.65	175.67	116	-0.33(-0.19%)
Nov 19, 2014	177.30	177.30	176.00	176.00	356	+0.60(+0.34%)
Nov 18, 2014	174.31	175.40	174.31	175.40	277	+3.10(+1.80%)
Nov 17, 2014	171.67	176.58	171.65	172.30	1,362	-0.05(-0.03%)
Nov 14, 2014	170.06	172.35	170.06	172.35	2,545	+1.48(+0.87%)
Nov 13, 2014	172.29	172.29	170.87	170.87	348	+1.34(+0.79%)
Nov 12, 2014	170.00	170.00	169.53	169.53	196	-0.48(-0.28%)
Nov 11, 2014	169.46	170.75	169.46	170.01	119	+0.68(+0.40%)
Nov 10, 2014	169.34	169.34	167.67	169.33	231	+3.08(+1.85%)
Nov 07, 2014	166.58	166.79	165.67	166.25	483	-2.53(-1.50%)
Nov 06, 2014	167.41	168.78	167.01	168.78	144	+2.05(+1.23%)
Nov 05, 2014	166.73	166.73	166.72	166.73	58	+0.01(+0.01%)
Nov 04, 2014	166.00	166.72	165.03	166.72	475	-0.77(-0.46%)
Nov 03, 2014	169.49	169.49	167.49	167.49	389	-2.46(-1.45%)
Oct 31, 2014	168.95	169.95	167.91	169.95	268	+1.53(+0.91%)
Oct 30, 2014	165.36	168.42	165.36	168.42	74	+1.81(+1.09%)
Oct 29, 2014	167.50	167.50	166.61	166.61	450	-0.89(-0.53%)
Oct 28, 2014	164.15	167.50	164.15	167.50	950	+3.50(+2.13%)
Oct 27, 2014	162.21	162.01	162.01	164.00	202	+1.99(+1.23%)
Oct 24, 2014	163.14	163.14	162.01	162.01	746	-0.19(-0.12%)
Oct 23, 2014	161.06	162.20	161.06	162.20	66	+2.30(+1.44%)
Oct 22, 2014	160.61	160.61	159.90	159.90	110	-0.27(-0.17%)
Oct 21, 2014	160.61	161.28	160.17	160.17	337	-0.51(-0.32%)
Oct 20, 2014	159.24	160.68	159.24	160.68	30	+0.73(+0.46%)
Oct 17, 2014	160.49	160.49	159.10	159.95	160	+2.39(+1.52%)
Oct 16, 2014	157.39	159.29	160.40	157.56	1,315	-2.84(-1.77%)
Oct 15, 2014	160.19	160.40	158.95	160.40	616	+0.20(+0.12%)
Oct 14, 2014	157.83	160.20	157.50	160.20	2,800	+1.20(+0.75%)
Oct 13, 2014	157.81	159.14	157.81	159.00	259	+1.00(+0.63%)
Oct 10, 2014	158.00	158.51	158.00	158.00	370	-1.36(-0.85%)
Oct 09, 2014	161.76	161.76	159.36	159.36	214	-2.88(-1.78%)
Oct 08, 2014	160.39	162.24	160.01	162.24	5,581	+3.10(+1.95%)
Oct 07, 2014	159.99	159.99	158.27	159.14	612	-1.72(-1.07%)
Oct 06, 2014	160.81	160.86	160.81	160.86	58	-0.22(-0.14%)
Oct 03, 2014	160.00	161.08	160.00	161.08	1,191	+2.57(+1.62%)
Oct 02, 2014	161.14	161.14	158.51	158.51	551	-4.39(-2.69%)
Oct 01, 2014	161.25	162.90	161.19	162.90	377	+0.87(+0.54%)
Sep 30, 2014	162.99	163.79	161.98	162.03	371	-0.94(-0.58%)
Sep 29, 2014	162.51	163.92	162.51	162.97	339	-2.70(-1.63%)
Sep 26, 2014	165.69	166.96	165.67	165.67	260	-1.68(-1.00%)
Sep 25, 2014	168.39	168.39	167.35	167.35	14	-1.03(-0.61%)
Sep 24, 2014	168.50	168.50	168.09	168.38	127	+0.87(+0.52%)
Sep 23, 2014	168.84	168.84	167.51	167.51	385	-1.31(-0.78%)
Sep 22, 2014	171.14	171.14	168.76	168.82	239	-4.42(-2.55%)
Sep 19, 2014	173.74	173.74	172.78	173.24	368	-2.36(-1.34%)
Sep 18, 2014	174.16	175.60	174.16	175.60	222	+2.19(+1.26%)
Sep 17, 2014	174.75	174.92	173.41	173.41	339	-1.86(-1.06%)
Sep 16, 2014	175.95	175.95	175.27	175.27	154	-1.17(-0.66%)
Sep 15, 2014	177.00	177.69	176.44	176.44	400	-0.35(-0.20%)
Sep 12, 2014	175.35	176.90	175.35	176.79	120	+0.59(+0.33%)
Sep 11, 2014	175.19	176.20	175.19	176.20	25	+0.15(+0.09%)
Sep 10, 2014	175.40	176.05	175.00	176.05	124	+0.14(+0.08%)
Sep 09, 2014	176.20	176.20	175.82	175.91	95	+0.41(+0.23%)
Sep 08, 2014	176.49	176.49	175.50	175.50	141	-1.99(-1.12%)
Sep 05, 2014		177.49	177.00	177.49	500	-0.06(-0.03%)
Sep 04, 2014	178.28	178.28	177.55	177.55	113	-1.94(-1.08%)
Sep 03, 2014	178.85	180.17	178.85	179.49	707	+4.49(+2.57%)
Sep 02, 2014	173.41	175.00	173.41	175.00	973	+1.80(+1.04%)
Aug 29, 2014		173.20	173.20	173.20	0	-0.01(-0.01%)
Aug 28, 2014	172.66	173.84	172.66	173.21	301	-1.15(-0.66%)
Aug 27, 2014	175.15	175.50	174.36	174.36	206	-0.74(-0.42%)
Aug 26, 2014	176.00	176.60	174.96	175.10	1,850	+1.95(+1.13%)
Aug 25, 2014	173.21	173.21	173.15	173.15	373	+2.15(+1.26%)
Aug 22, 2014	171.90	172.10	171.00	171.00	110	-3.13(-1.80%)
Aug 21, 2014	172.96	174.13	172.96	174.13	218	+1.98(+1.15%)
Aug 20, 2014	171.75	173.10	171.75	172.15	124	-1.30(-0.75%)
Aug 19, 2014	172.15	173.45	172.15	173.45	150	+2.02(+1.18%)
Aug 18, 2014	171.56	171.60	171.43	171.43	832	+0.43(+0.25%)
Aug 15, 2014	173.45	173.45	169.55	171.00	914	+1.00(+0.59%)
Aug 14, 2014		172.25	170.00	170.00	4,062	-2.65(-1.53%)
Aug 13, 2014	172.90	172.90	170.85	172.65	484	+2.00(+1.17%)
Aug 12, 2014		170.35	170.65	170.65	201	+0.30(+0.18%)
Aug 11, 2014	171.20	171.90	170.35	170.35	429	-0.30(-0.18%)
Aug 08, 2014	168.00	170.65	168.00	170.65	653	+1.12(+0.66%)
Aug 07, 2014	171.66	171.66	168.60	169.53	759	-4.19(-2.41%)
Aug 06, 2014	172.40	173.72	172.40	173.72	105	+0.96(+0.56%)
Aug 05, 2014	172.01	174.05	172.01	172.76	1,497	+2.36(+1.38%)
Aug 04, 2014	171.95	171.95	170.40	170.40	1,503	-2.60(-1.50%)
Aug 01, 2014	171.50	173.00	171.50	173.00	129	+1.70(+0.99%)
Jul 31, 2014	173.15	173.20	171.30	171.30	491	-4.20(-2.39%)
Jul 30, 2014	175.05	175.50	173.60	175.50	517	-1.85(-1.04%)
Jul 29, 2014	177.50	177.50	176.95	177.35	776	+1.64(+0.93%)
Jul 28, 2014	177.85	177.85	175.71	175.71	1,069	-2.34(-1.31%)
Jul 25, 2014		178.90	177.30	178.05	1,973	-5.45(-2.97%)
Jul 24, 2014	190.35	190.35	182.20	183.50	1,188	-3.90(-2.08%)
Jul 23, 2014	188.61	188.94	187.40	187.40	318	+0.54(+0.29%)
Jul 22, 2014	186.88	186.88	186.86	186.86	150	+0.31(+0.17%)
Jul 21, 2014	186.55	186.55	186.55	186.55	15	-0.87(-0.46%)
Jul 18, 2014	184.70	187.42	184.70	187.42	60	+0.52(+0.28%)
Jul 17, 2014	186.90	186.90	186.90	186.90	104	-1.51(-0.80%)
Jul 16, 2014	189.55	189.55	188.41	188.41	100	+0.85(+0.45%)
Jul 15, 2014	187.75	187.75	187.56	187.56	125	-2.99(-1.57%)
Jul 14, 2014	191.70	191.70	190.50	190.55	438	+0.51(+0.27%)
Jul 10, 2014		190.04	190.04	190.04	160	+0.54(+0.28%)
Jul 09, 2014	188.45	190.50	188.45	189.50	383	+1.20(+0.64%)
Jul 08, 2014	188.75	189.44	188.30	188.30	359	-2.30(-1.21%)
Jul 07, 2014	190.60	190.60	190.60	190.60	81	-1.80(-0.94%)
Jul 03, 2014		192.40	192.40	192.40	0	+0.72(+0.38%)
Jul 02, 2014	190.24	191.68	190.24	191.68	3	-1.32(-0.68%)
Jul 01, 2014	193.00	193.40	193.00	193.00	107	+0.68(+0.35%)
Jun 30, 2014	193.55	193.65	192.32	192.32	47	+0.42(+0.22%)
Jun 27, 2014	191.90	191.90	191.90	191.90	30	-0.75(-0.39%)
Jun 26, 2014	191.53	192.65	191.52	192.65	287	-4.65(-2.36%)
Jun 25, 2014	197.65	197.65	197.30	197.30	18	+0.43(+0.22%)
Jun 23, 2014		196.87	196.87	196.87	0	-0.83(-0.42%)
Jun 20, 2014	198.50	198.50	197.70	197.70	70	+0.10(+0.05%)
Jun 19, 2014	198.55	199.50	197.60	197.60	98	+0.08(+0.04%)
Jun 18, 2014	197.00	197.52	197.00	197.52	232	-0.01(-0.01%)
Jun 17, 2014	197.53	197.53	197.53	197.53	110	+1.17(+0.60%)
Jun 16, 2014	195.20	196.36	195.20	196.36	159	+1.20(+0.61%)
Jun 13, 2014	194.65	195.16	194.65	195.16	210	+1.46(+0.75%)
Jun 12, 2014	196.07	196.07	193.45	193.70	3,695	-2.05(-1.05%)
Jun 11, 2014	195.40	196.74	195.40	195.75	28	+1.04(+0.53%)
Jun 10, 2014	195.39	196.14	194.30	194.71	359	-0.30(-0.15%)
Jun 06, 2014	196.70	196.70	195.01	195.01	699	-4.04(-2.03%)
Jun 05, 2014	197.75	199.05	197.75	199.05	7	+0.87(+0.44%)
Jun 04, 2014	197.60	198.18	197.60	198.18	23	+0.97(+0.49%)
Jun 03, 2014	198.00	198.00	197.21	197.21	196	+1.21(+0.62%)
Jun 02, 2014	196.54	198.00	196.00	196.00	361	-3.00(-1.51%)
May 30, 2014	197.95	199.00	197.95	199.00	492	+3.34(+1.71%)
May 29, 2014	195.30	196.50	195.30	195.66	319	+0.64(+0.33%)
May 28, 2014	194.85	196.35	194.85	195.02	140	-1.33(-0.68%)
May 27, 2014	198.00	198.00	196.35	196.35	9	+2.14(+1.10%)
May 23, 2014		194.21	194.21	194.21	0	-2.54(-1.29%)
May 22, 2014	196.90	196.90	195.35	196.75	19	+0.05(+0.03%)
May 21, 2014	194.40	196.70	194.40	196.70	155	+2.69(+1.39%)
May 20, 2014	195.36	195.36	194.01	194.01	33	-1.39(-0.71%)
May 19, 2014	195.40	195.40	195.40	195.40	39	-0.62(-0.32%)
May 16, 2014	197.45	197.45	196.02	196.02	208	-0.98(-0.50%)
May 15, 2014	197.65	197.65	196.70	197.00	21	+2.64(+1.36%)
May 14, 2014	196.35	196.35	194.36	194.36	39	-2.09(-1.06%)
May 13, 2014	197.46	197.46	196.45	196.45	9	-1.14(-0.58%)
May 12, 2014	198.00	198.00	196.20	197.59	149	+3.08(+1.58%)
May 09, 2014	195.00	195.67	194.51	194.51	144	-2.34(-1.19%)
May 08, 2014	195.10	197.25	195.10	196.85	235	+1.15(+0.59%)
May 07, 2014	196.00	196.40	194.20	195.70	176	-0.29(-0.15%)
May 06, 2014	196.20	196.37	195.00	195.99	209	+1.52(+0.78%)
May 05, 2014	193.15	195.00	192.85	194.47	376	-1.41(-0.72%)
May 02, 2014	195.88	195.88	195.88	195.88	4	-1.42(-0.72%)
May 01, 2014	197.30	197.30	197.30	197.30	4	+0.44(+0.22%)
Apr 30, 2014	197.00	197.00	196.65	196.86	98	+3.11(+1.61%)
Apr 29, 2014	195.70	195.70	193.75	193.75	107	-1.45(-0.74%)
Apr 28, 2014	197.35	197.35	195.20	195.20	365	-1.79(-0.91%)
Apr 25, 2014	196.50	196.99	195.71	196.99	156	+0.84(+0.43%)
Apr 24, 2014	196.55	198.00	195.71	196.15	178	-0.25(-0.13%)
Apr 23, 2014	197.45	197.45	196.40	196.40	404	-1.64(-0.83%)
Apr 22, 2014	198.66	198.66	196.80	198.04	556	+0.12(+0.06%)
Apr 21, 2014	196.45	197.92	196.45	197.92	27	+1.47(+0.75%)
Apr 17, 2014		196.45	196.45	196.45	0	+0.05(+0.03%)
Apr 16, 2014	198.00	198.40	196.40	196.40	114	-1.00(-0.51%)
Apr 15, 2014	197.50	197.50	195.11	197.40	1,568	+2.74(+1.41%)
Apr 14, 2014	195.52	197.00	194.66	194.66	764	-0.87(-0.44%)
Apr 11, 2014	194.94	196.10	194.94	195.53	0	-0.47(-0.24%)
Apr 10, 2014	195.40	196.43	194.65	196.00	252	+7.49(+3.97%)
Apr 09, 2014	189.25	192.25	187.65	188.51	346	+1.42(+0.76%)
Apr 08, 2014	184.75	187.10	184.60	187.09	243	+4.49(+2.46%)
Apr 07, 2014	183.22	184.60	182.60	182.60	189	+0.45(+0.25%)
Apr 04, 2014	183.35	183.35	182.15	182.15	0	-1.60(-0.87%)
Apr 03, 2014	185.40	185.40	183.75	183.75	688	-0.40(-0.22%)
Apr 02, 2014	184.40	185.85	184.15	184.15	62	-0.56(-0.30%)
Apr 01, 2014	186.20	186.20	184.71	184.71	42	+0.96(+0.52%)
Mar 31, 2014	183.20	185.40	181.11	183.75	264	+0.70(+0.38%)
Mar 28, 2014	183.00	183.67	182.35	183.05	0	+0.05(+0.03%)
Mar 27, 2014	183.00	183.80	182.23	183.00	137	-0.85(-0.46%)
Mar 26, 2014	183.85	183.85	183.85	183.85	6	+2.25(+1.24%)
Mar 25, 2014	180.30	181.60	180.01	181.60	510	+3.85(+2.17%)
Mar 24, 2014	177.50	177.80	175.50	177.75	107	+0.10(+0.06%)
Mar 21, 2014	178.45	178.70	177.25	177.65	197	+0.59(+0.33%)
Mar 20, 2014	175.53	177.87	175.40	177.06	483	+0.26(+0.15%)
Mar 19, 2014	178.90	179.30	176.80	176.80	636	-3.20(-1.78%)
Mar 18, 2014	179.50	180.00	179.50	180.00	455	+1.51(+0.85%)
Mar 17, 2014	176.15	178.50	176.15	178.49	1,940	+1.49(+0.84%)
Mar 14, 2014	175.15	177.30	175.15	177.00	0	-1.35(-0.76%)
Mar 13, 2014	181.55	181.55	176.59	178.35	369	-1.74(-0.97%)
Mar 12, 2014	178.00	180.09	178.00	180.09	150	-1.01(-0.56%)
Mar 11, 2014	182.70	182.70	181.10	181.10	177	-0.23(-0.13%)
Mar 10, 2014	182.99	182.99	181.33	181.33	117	-2.17(-1.18%)
Mar 07, 2014	183.15	183.83	183.15	183.50	0	+1.79(+0.99%)
Mar 06, 2014	180.85	182.90	180.85	181.71	877	+1.14(+0.63%)
Mar 05, 2014	182.50	182.50	180.56	180.57	2,538	-1.43(-0.79%)
Mar 04, 2014	181.82	183.24	181.73	182.00	651	+2.03(+1.13%)
Mar 03, 2014	182.20	182.60	179.97	179.97	944	-4.90(-2.65%)
Feb 28, 2014	185.35	185.80	184.05	184.87	0	-0.88(-0.47%)
Feb 27, 2014	184.55	185.85	184.45	185.75	627	+1.65(+0.90%)
Feb 26, 2014	185.16	185.16	184.10	184.10	11,969	-4.69(-2.48%)
Feb 25, 2014	190.10	190.10	188.17	188.79	976	-1.21(-0.64%)
Feb 24, 2014	190.45	190.45	187.54	190.00	1,914	+2.46(+1.31%)
Feb 21, 2014	187.90	188.80	187.54	187.54	0	+0.54(+0.29%)
Feb 20, 2014	188.35	188.45	187.00	187.00	93	-1.12(-0.60%)
Feb 19, 2014	186.23	188.15	186.23	188.12	702	+1.86(+1.00%)
Feb 18, 2014	186.05	187.60	186.05	186.26	867	+1.26(+0.68%)
Feb 14, 2014		185.00	185.00	185.00	0	+1.70(+0.93%)
Feb 13, 2014	180.74	183.30	180.25	183.30	982	+1.10(+0.60%)
Feb 12, 2014	181.15	182.25	181.15	182.20	588	-1.71(-0.93%)
Feb 11, 2014	182.45	184.50	182.45	183.91	1,109	+1.91(+1.05%)
Feb 10, 2014	183.53	183.53	181.35	182.00	524	-2.06(-1.12%)
Feb 07, 2014	181.10	184.06	181.10	184.06	0	+2.31(+1.27%)
Feb 06, 2014	180.80	182.40	180.80	181.75	389	+5.64(+3.20%)
Feb 05, 2014	175.10	177.10	175.10	176.11	374	+0.54(+0.31%)
Feb 04, 2014	176.60	177.00	175.57	175.57	2,675	-0.17(-0.10%)
Feb 03, 2014	176.35	176.35	174.70	175.74	494	-2.01(-1.13%)
Jan 31, 2014	175.96	178.78	175.95	177.75	0	+3.75(+2.16%)
Jan 30, 2014	167.35	175.80	163.50	174.00	4,431	+4.61(+2.72%)
Jan 29, 2014	168.00	169.39	167.16	169.39	458	-1.61(-0.94%)
Jan 28, 2014	169.41	171.00	169.41	171.00	2,655	+2.89(+1.72%)
Jan 27, 2014	169.55	169.55	168.11	168.11	345	-2.23(-1.31%)
Jan 24, 2014	170.01	171.02	169.15	170.34	0	-0.48(-0.28%)
Jan 23, 2014	172.06	172.39	170.03	170.82	5,023	-3.06(-1.76%)
Jan 22, 2014	174.50	174.50	172.40	173.88	528	-1.72(-0.98%)
Jan 21, 2014	175.00	175.60	174.16	175.60	292	+4.65(+2.72%)
Jan 17, 2014		170.95	170.95	170.95	0	-1.88(-1.09%)
Jan 16, 2014	172.84	172.84	172.83	172.83	96	-2.62(-1.49%)
Jan 15, 2014	173.72	175.45	173.92	175.45	1,014	+1.73(+1.00%)
Jan 14, 2014	172.71	173.73	172.71	173.72	571	+0.98(+0.57%)
Jan 13, 2014	172.54	172.74	172.51	172.74	1,257	+0.24(+0.14%)
Jan 10, 2014	170.02	172.50	170.02	172.50	1,060	+4.95(+2.95%)
Jan 09, 2014	168.70	168.70	166.21	167.55	543	-3.80(-2.22%)
Jan 08, 2014	172.24	172.39	171.00	171.35	1,381	-2.45(-1.41%)
Jan 07, 2014	174.24	174.24	172.52	173.80	611	-2.14(-1.22%)
Jan 06, 2014	176.40	176.40	175.00	175.94	273	-2.26(-1.27%)
Jan 03, 2014	178.16	178.34	178.16	178.20	0	-0.90(-0.50%)
Jan 02, 2014	180.05	180.54	179.10	179.10	105	-4.35(-2.37%)
Dec 31, 2013		183.45	183.45	183.45	0	-0.01(-0.01%)
Dec 30, 2013	181.80	183.46	181.80	183.46	189	+2.46(+1.36%)
Dec 27, 2013	182.21	182.50	180.72	181.00	188	+2.60(+1.46%)
Dec 26, 2013	178.35	179.07	178.35	178.40	22	+0.75(+0.42%)
Dec 24, 2013	178.35	178.35	177.23	177.65	0	-0.85(-0.48%)
Dec 23, 2013	177.49	178.79	177.30	178.50	313	+0.42(+0.24%)
Dec 20, 2013	177.23	178.08	177.23	178.08	0	+0.68(+0.38%)
Dec 19, 2013	177.40	177.40	177.40	177.40	43	-1.10(-0.62%)
Dec 18, 2013	178.95	178.95	177.30	178.50	310	-0.14(-0.08%)
Dec 17, 2013	176.90	178.64	176.90	178.64	2,539	+1.01(+0.57%)
Dec 16, 2013	177.55	177.63	176.61	177.63	569	+2.88(+1.65%)
Dec 12, 2013		174.75	174.75	174.75	200	-3.85(-2.16%)
Dec 11, 2013	177.50	178.60	177.50	178.60	107	+1.10(+0.62%)
Dec 10, 2013	177.50	179.31	177.50	177.50	473	-2.50(-1.39%)
Dec 09, 2013	178.55	180.00	178.55	180.00	240	+0.80(+0.45%)
Dec 06, 2013	179.00	179.20	177.15	179.20	602	-1.15(-0.64%)
Dec 05, 2013	179.25	180.35	179.25	180.35	451	+0.85(+0.47%)
Dec 04, 2013	180.00	181.07	179.50	179.50	1,334	-4.65(-2.53%)
Dec 03, 2013	184.15	184.15	184.15	184.15	2,033	-3.55(-1.89%)

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.