Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	396.14	397.30	395.90	396.55	52,823,700	-0.20(-0.05%)
Nov 29, 2013	396.40	397.56	396.30	396.75	43,792,400	+0.53(+0.13%)
Nov 28, 2013	394.48	396.70	394.48	396.22	60,577,400	+2.11(+0.54%)
Nov 27, 2013	396.86	397.45	394.11	394.11	79,087,800	-3.35(-0.84%)
Nov 26, 2013	397.66	398.59	397.13	397.46	68,131,800	+0.00(+0.00%)
Nov 25, 2013	397.66	398.59	397.13	397.46	0	+1.66(+0.42%)
Nov 24, 2013	396.28	397.92	394.58	395.80	0	+0.00(+0.00%)
Nov 23, 2013	396.28	397.92	394.58	395.80	72,764,600	+0.47(+0.12%)
Nov 22, 2013	394.80	396.73	393.65	395.33	81,661,000	-1.21(-0.31%)
Nov 21, 2013	394.46	398.04	394.06	396.54	87,813,504	+1.06(+0.27%)
Nov 20, 2013	396.31	396.76	395.00	395.48	79,588,800	-1.50(-0.38%)
Nov 19, 2013	394.90	398.04	394.28	396.98	82,159,200	+0.00(+0.00%)
Nov 18, 2013	394.90	398.04	394.28	396.98	0	+1.64(+0.41%)
Nov 17, 2013	395.15	396.26	394.62	395.34	0	+0.00(+0.00%)
Nov 16, 2013	395.15	396.26	394.62	395.34	84,441,800	+0.47(+0.12%)
Nov 15, 2013	394.76	395.47	393.73	394.87	107,661,296	+3.69(+0.94%)
Nov 14, 2013	391.25	392.49	388.43	391.18	104,740,096	-2.20(-0.56%)
Nov 13, 2013	395.24	396.11	393.32	393.38	91,714,200	-2.07(-0.52%)
Nov 12, 2013	395.13	395.73	393.84	395.45	100,820,896	+0.00(+0.00%)
Nov 11, 2013	395.13	395.73	393.84	395.45	0	+1.38(+0.35%)
Nov 10, 2013	391.70	394.41	390.66	394.07	0	+0.00(+0.00%)
Nov 09, 2013	391.70	394.41	390.66	394.07	131,522,896	+0.85(+0.22%)
Nov 08, 2013	394.70	398.31	392.58	393.22	192,736,608	-0.75(-0.19%)
Nov 07, 2013	392.59	395.84	392.52	393.97	143,211,504	+2.72(+0.70%)
Nov 06, 2013	393.98	393.98	389.54	391.25	125,288,400	-1.90(-0.48%)
Nov 05, 2013	391.92	394.41	391.87	393.15	110,955,104	+0.00(+0.00%)
Nov 04, 2013	391.92	394.41	391.87	393.15	0	+1.95(+0.50%)
Nov 03, 2013	392.50	392.52	390.60	391.20	0	+0.00(+0.00%)
Nov 02, 2013	392.50	392.52	390.60	391.20	0	+0.00(+0.00%)
Nov 01, 2013	392.50	392.52	390.60	391.20	85,567,800	-0.72(-0.18%)
Oct 31, 2013	388.47	391.92	388.47	391.92	109,775,400	+0.72(+0.18%)
Oct 30, 2013	391.66	393.04	390.36	391.20	89,007,800	+0.07(+0.02%)
Oct 29, 2013	388.47	391.31	388.47	391.13	74,629,296	+2.33(+0.60%)
Oct 28, 2013	389.95	390.34	387.98	388.80	73,746,704	-0.39(-0.10%)
Oct 27, 2013	389.01	389.98	388.24	389.19	0	+0.00(+0.00%)
Oct 26, 2013	389.01	389.98	388.24	389.19	0	+0.00(+0.00%)
Oct 25, 2013	389.01	389.98	388.24	389.19	73,734,304	-1.02(-0.26%)
Oct 24, 2013	389.07	390.38	389.00	390.21	82,481,400	+1.65(+0.42%)
Oct 23, 2013	388.16	388.93	387.43	388.56	88,157,104	-1.63(-0.42%)
Oct 22, 2013	387.74	391.41	387.68	390.19	128,848,400	+1.91(+0.49%)
Oct 21, 2013	387.72	388.92	387.19	388.28	117,174,496	+2.55(+0.66%)
Oct 20, 2013	384.04	385.73	382.93	385.73	0	+0.00(+0.00%)
Oct 19, 2013	384.04	385.73	382.93	385.73	0	+0.00(+0.00%)
Oct 18, 2013	384.04	385.73	382.93	385.73	115,974,896	+3.22(+0.84%)
Oct 17, 2013	382.24	382.73	380.21	382.51	155,449,696	-0.82(-0.21%)
Oct 16, 2013	380.74	383.93	380.41	383.33	88,277,904	+1.38(+0.36%)
Oct 15, 2013	378.48	382.25	378.48	381.95	103,871,296	+5.68(+1.51%)
Oct 14, 2013	375.15	376.27	374.31	376.27	67,160,600	+0.16(+0.04%)
Oct 13, 2013	376.06	376.56	375.07	376.11	0	+0.00(+0.00%)
Oct 12, 2013	376.06	376.56	375.07	376.11	0	+0.00(+0.00%)
Oct 11, 2013	376.06	376.56	375.07	376.11	78,038,400	+2.20(+0.59%)
Oct 10, 2013	369.57	374.27	368.55	373.91	97,145,000	+6.72(+1.83%)
Oct 09, 2013	369.81	370.00	366.06	367.19	82,082,600	-3.79(-1.02%)
Oct 08, 2013	373.32	373.89	370.98	370.98	68,682,304	-2.77(-0.74%)
Oct 07, 2013	374.59	374.59	370.57	373.75	70,719,600	-2.28(-0.61%)
Oct 06, 2013	374.57	376.69	373.85	376.03	0	+0.00(+0.00%)
Oct 05, 2013	374.57	376.69	373.85	376.03	0	+0.00(+0.00%)
Oct 04, 2013	374.57	376.69	373.85	376.03	61,981,100	+1.20(+0.32%)
Oct 03, 2013	376.80	377.40	374.31	374.83	75,108,496	-1.34(-0.36%)
Oct 02, 2013	376.52	376.82	374.03	376.17	92,474,600	-1.46(-0.39%)
Oct 01, 2013	373.94	377.63	373.87	377.63	99,454,704	+2.71(+0.72%)
Sep 30, 2013	372.91	375.04	372.44	374.92	95,206,800	-0.85(-0.23%)
Sep 29, 2013	377.89	378.65	374.05	375.77	0	+0.00(+0.00%)
Sep 27, 2013	377.89	378.65	374.05	375.77	79,653,296	-2.18(-0.58%)
Sep 26, 2013	379.64	380.34	377.11	377.95	74,992,096	-1.65(-0.43%)
Sep 25, 2013	379.67	380.74	377.91	379.60	86,206,496	-1.07(-0.28%)
Sep 24, 2013	379.16	380.96	379.15	380.67	83,785,600	+1.12(+0.30%)
Sep 23, 2013	381.45	383.19	378.39	379.55	104,721,800	-2.52(-0.66%)
Sep 21, 2013	381.53	383.73	381.53	382.07	0	+0.00(+0.00%)
Sep 20, 2013	381.53	383.73	381.53	382.07	200,717,696	-0.51(-0.13%)
Sep 19, 2013	384.83	385.90	381.56	382.58	163,356,704	+1.66(+0.44%)
Sep 18, 2013	380.32	381.32	379.08	380.92	106,874,200	+1.11(+0.29%)
Sep 17, 2013	378.98	380.48	378.54	379.81	99,817,696	-0.08(-0.02%)
Sep 16, 2013	380.71	381.10	379.20	379.89	127,263,000	+3.05(+0.81%)
Sep 15, 2013	376.03	377.29	375.36	376.84	0	+0.00(+0.00%)
Sep 14, 2013	376.03	377.29	375.36	376.84	0	+0.00(+0.00%)
Sep 13, 2013	376.03	377.29	375.36	376.84	80,898,400	+0.18(+0.05%)
Sep 12, 2013	375.94	377.58	375.06	376.66	107,064,400	+1.61(+0.43%)
Sep 11, 2013	375.90	376.25	374.10	375.05	109,691,200	-1.26(-0.33%)
Sep 10, 2013	372.27	376.79	372.27	376.31	128,190,200	+6.53(+1.77%)
Sep 09, 2013	371.49	371.83	369.02	369.78	84,520,496	-1.26(-0.34%)
Sep 08, 2013	369.62	372.80	367.40	371.04	0	+0.00(+0.00%)
Sep 07, 2013	369.62	372.80	367.40	371.04	0	+0.00(+0.00%)
Sep 06, 2013	369.62	372.80	367.40	371.04	102,762,000	+1.09(+0.29%)
Sep 05, 2013	368.87	370.60	366.29	369.95	96,958,704	+1.69(+0.46%)
Sep 04, 2013	367.86	369.01	365.16	368.26	83,704,896	+1.17(+0.32%)
Sep 03, 2013	369.87	369.87	365.58	367.09	85,254,600	-2.17(-0.59%)
Sep 02, 2013	366.31	369.70	366.31	369.26	92,015,800	+6.33(+1.74%)

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.