Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	140.13	140.65	137.74	139.47	1,150,285	+0.71(+0.51%)
Mar 29, 2012	138.98	139.20	136.51	138.76	1,897,362	-1.18(-0.84%)
Mar 28, 2012	142.29	142.54	138.27	139.94	2,079,513	-3.14(-2.19%)
Mar 27, 2012	144.74	145.35	142.57	143.08	1,469,522	-1.77(-1.22%)
Mar 26, 2012	145.75	146.26	143.96	144.84	869,328	+0.78(+0.54%)
Mar 23, 2012	141.16	144.47	140.06	144.06	2,046,848	+3.06(+2.17%)
Mar 22, 2012	144.03	144.06	139.84	140.99	1,894,372	-4.85(-3.33%)
Mar 21, 2012	147.17	147.34	144.74	145.84	1,541,418	-0.91(-0.62%)
Mar 20, 2012	148.81	148.93	146.16	146.75	3,149,127	-3.55(-2.36%)
Mar 19, 2012	148.81	151.49	148.22	150.31	1,541,715	+1.69(+1.14%)
Mar 16, 2012	146.07	148.93	145.99	148.62	2,700,234	+3.96(+2.74%)
Mar 15, 2012	143.61	145.55	142.56	144.65	2,176,742	+1.07(+0.75%)
Mar 14, 2012	145.34	146.43	143.00	143.58	1,841,167	-1.87(-1.29%)
Mar 13, 2012	143.97	145.55	142.00	145.46	1,629,219	+2.46(+1.72%)
Mar 12, 2012	144.68	145.09	142.05	143.00	1,415,437	-2.04(-1.41%)
Mar 09, 2012	144.44	146.48	144.14	145.04	1,430,069	+0.95(+0.66%)
Mar 08, 2012	142.61	144.61	141.47	144.09	1,338,495	+2.53(+1.79%)
Mar 07, 2012	139.47	142.05	138.45	141.57	1,318,781	+2.60(+1.87%)
Mar 06, 2012	139.45	139.86	137.70	138.96	1,847,230	-2.68(-1.89%)
Mar 05, 2012	142.90	143.17	140.18	141.64	1,732,435	-1.97(-1.37%)
Mar 02, 2012	146.70	146.70	143.22	143.61	2,181,981	-3.16(-2.15%)
Mar 01, 2012	145.21	147.35	144.58	146.77	1,193,937	+2.51(+1.74%)
Feb 29, 2012	147.23	148.18	142.78	144.26	3,217,079	-2.75(-1.87%)
Feb 28, 2012	148.67	149.91	145.77	147.01	1,912,865	-1.75(-1.18%)
Feb 27, 2012	148.30	150.22	147.24	148.76	1,906,307	-0.41(-0.28%)
Feb 24, 2012	149.18	150.20	148.45	149.18	1,163,348	+0.49(+0.33%)
Feb 23, 2012	146.11	148.76	144.65	148.69	2,306,179	+1.94(+1.33%)
Feb 22, 2012	148.23	148.64	146.43	146.75	2,382,687	-1.44(-0.97%)
Feb 21, 2012	148.62	149.06	147.16	148.18	1,856,952	+1.00(+0.68%)
Feb 17, 2012	148.08	148.35	145.94	147.18	1,305,265	+0.41(+0.28%)
Feb 16, 2012	143.90	147.16	142.44	146.77	2,129,323	+2.75(+1.91%)
Feb 15, 2012	144.24	145.97	142.98	144.02	2,784,223	+1.12(+0.78%)
Feb 14, 2012	141.69	143.56	141.54	142.90	1,507,723	+1.09(+0.77%)
Feb 13, 2012	141.76	142.39	139.69	141.81	870,622	+2.16(+1.55%)
Feb 10, 2012	139.99	140.59	138.87	139.64	1,411,992	-0.95(-0.67%)
Feb 09, 2012	141.06	141.47	138.40	140.59	1,227,303	+0.05(+0.03%)
Feb 08, 2012	140.88	141.83	138.99	140.54	1,454,562	+0.17(+0.12%)
Feb 07, 2012	138.50	140.64	136.51	140.37	2,138,491	+1.56(+1.12%)
Feb 06, 2012	135.71	138.87	134.73	138.82	1,592,565	+2.85(+2.09%)
Feb 03, 2012	135.39	136.22	134.60	135.97	1,130,058	+2.46(+1.84%)
Feb 02, 2012	133.08	134.81	132.13	133.52	1,481,165	+0.78(+0.59%)
Feb 01, 2012	134.12	134.32	131.76	132.74	1,527,623	+0.00(+0.00%)
Jan 31, 2012	134.83	135.22	131.30	132.74	1,426,189	-0.83(-0.62%)
Jan 30, 2012	133.64	134.39	131.81	133.56	1,024,938	-1.78(-1.31%)
Jan 27, 2012	132.86	135.82	132.84	135.34	1,331,757	+1.56(+1.16%)
Jan 26, 2012	138.91	139.39	133.13	133.78	1,648,711	-4.23(-3.07%)
Jan 25, 2012	133.86	138.45	132.40	138.01	1,833,611	+3.72(+2.77%)
Jan 24, 2012	133.56	134.59	132.28	134.29	1,266,941	-0.51(-0.38%)
Jan 23, 2012	131.86	135.19	131.55	134.81	2,414,172	+3.99(+3.05%)
Jan 20, 2012	131.55	131.69	129.70	130.82	1,777,372	-0.80(-0.61%)
Jan 19, 2012	133.32	133.61	131.08	131.62	1,812,705	-1.00(-0.75%)
Jan 18, 2012	129.75	132.62	128.80	132.62	1,610,281	+3.09(+2.38%)
Jan 17, 2012	129.99	130.57	128.38	129.53	1,901,217	+1.43(+1.12%)
Jan 13, 2012	129.02	129.45	127.07	128.09	1,769,433	-2.19(-1.68%)
Jan 12, 2012	130.99	132.28	129.87	130.28	2,610,737	-1.19(-0.91%)
Jan 11, 2012	133.81	134.12	131.06	131.47	2,010,812	-2.43(-1.82%)
Jan 10, 2012	134.71	135.27	133.35	133.91	2,094,780	+1.80(+1.36%)
Jan 09, 2012	133.03	133.59	131.72	132.10	1,547,262	-0.66(-0.49%)
Jan 06, 2012	134.39	134.85	132.64	132.76	1,283,532	-1.46(-1.09%)
Jan 05, 2012	133.05	135.10	131.62	134.22	1,465,335	-0.24(-0.18%)

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.