Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	187.60	187.70	187.60	187.70	865	-2.09(-1.10%)
Nov 29, 2013	190.05	190.05	189.79	189.79	165	-1.81(-0.94%)
Nov 27, 2013	192.00	192.00	191.59	191.59	365	-0.41(-0.21%)
Nov 26, 2013	191.55	192.00	190.92	192.00	175	+0.06(+0.03%)
Nov 25, 2013	192.85	192.85	191.45	191.94	375	+3.69(+1.96%)
Nov 22, 2013	189.43	189.43	188.25	188.25	8,320	+0.93(+0.50%)
Nov 21, 2013	187.13	187.47	186.88	187.32	246	-1.68(-0.89%)
Nov 20, 2013	190.49	190.49	188.60	189.00	73	-2.75(-1.43%)
Nov 19, 2013	190.12	191.75	190.12	191.75	154	-1.60(-0.83%)
Nov 18, 2013	193.45	193.45	191.95	193.35	134	+4.35(+2.30%)
Nov 15, 2013	189.75	189.75	188.60	189.00	638	-0.05(-0.03%)
Nov 14, 2013	187.00	189.05	187.00	189.05	32	+2.45(+1.31%)
Nov 13, 2013	185.53	186.60	185.00	186.60	642	-2.35(-1.24%)
Nov 11, 2013		188.95	188.95	188.95	0	+2.26(+1.21%)
Nov 08, 2013	185.30	186.69	185.10	186.69	529	-0.81(-0.43%)
Nov 07, 2013	188.05	188.05	186.55	187.50	200	-2.40(-1.26%)
Nov 06, 2013	189.05	189.95	189.05	189.90	67	+2.65(+1.42%)
Nov 05, 2013	186.65	188.45	186.65	187.25	163	-4.58(-2.39%)
Nov 04, 2013	190.85	192.25	190.85	191.83	1,568	+0.93(+0.49%)
Nov 01, 2013	191.60	191.60	190.89	190.90	359	-1.45(-0.75%)
Oct 31, 2013	193.65	193.80	192.35	192.35	171	-0.20(-0.10%)
Oct 30, 2013	193.85	193.85	192.55	192.55	24	+0.00(+0.00%)
Oct 28, 2013		192.55	192.55	192.55	0	+0.55(+0.29%)
Oct 25, 2013	193.23	193.23	191.20	192.00	407	-1.07(-0.55%)
Oct 24, 2013	193.07	193.07	193.07	193.07	26	+1.32(+0.69%)
Oct 23, 2013	191.75	192.85	191.75	191.75	390	-0.85(-0.44%)
Oct 22, 2013	191.55	193.80	191.55	192.60	585	+1.15(+0.60%)
Oct 21, 2013	190.60	191.45	189.51	191.45	245	-1.05(-0.55%)
Oct 18, 2013	192.00	192.50	192.00	192.50	62	+3.45(+1.82%)
Oct 17, 2013	188.15	189.05	188.10	189.05	246	+1.80(+0.96%)
Oct 16, 2013	185.22	187.47	184.85	187.25	4,626	-6.75(-3.48%)
Oct 15, 2013	194.85	194.85	190.78	194.00	24	-2.90(-1.47%)
Oct 14, 2013	195.18	196.90	195.18	196.90	779	-1.80(-0.91%)
Oct 11, 2013	197.82	198.70	197.82	198.70	135	+0.80(+0.40%)
Oct 10, 2013	197.15	197.90	196.45	197.90	188	+3.30(+1.70%)
Oct 09, 2013	196.00	196.00	193.05	194.60	111	-2.05(-1.04%)
Oct 08, 2013	198.15	198.15	195.60	196.65	498	+0.55(+0.28%)
Oct 07, 2013	195.75	196.38	195.06	196.10	633	-0.91(-0.46%)
Oct 02, 2013	197.01	197.01	197.01	197.01	0	-2.36(-1.18%)
Oct 01, 2013	200.40	200.40	199.37	199.37	80	+1.67(+0.84%)
Sep 30, 2013	195.35	197.70	195.35	197.70	356	+0.75(+0.38%)
Sep 27, 2013	196.26	196.95	196.22	196.95	250	-1.90(-0.96%)
Sep 26, 2013	197.62	198.85	197.62	198.85	423	-1.20(-0.60%)
Sep 25, 2013	198.65	200.05	197.15	200.05	651	+0.95(+0.48%)
Sep 24, 2013	199.35	201.00	199.10	199.10	237	-1.90(-0.95%)
Sep 20, 2013		201.00	201.00	201.00	0	-1.00(-0.50%)
Sep 19, 2013	201.65	203.23	201.65	202.00	947	+3.50(+1.76%)
Sep 18, 2013	195.00	199.00	193.90	198.50	641	+7.30(+3.82%)
Sep 17, 2013	192.45	192.45	191.20	191.20	275	+1.51(+0.79%)
Sep 13, 2013	189.69	189.69	189.69	189.69	0	+2.94(+1.58%)
Sep 12, 2013	187.85	187.85	186.65	186.75	945	-1.22(-0.65%)
Sep 11, 2013	188.00	188.52	187.20	187.97	1,669	-0.08(-0.04%)
Sep 10, 2013	186.99	188.20	186.99	188.05	768	+4.28(+2.33%)
Sep 09, 2013	183.40	184.46	183.40	183.77	119	+3.07(+1.70%)
Sep 06, 2013	176.90	180.70	176.90	180.70	320	+3.76(+2.13%)
Sep 05, 2013	177.85	177.85	176.94	176.94	101	-0.17(-0.10%)
Sep 04, 2013	175.00	177.11	174.57	177.11	246	-2.04(-1.14%)
Sep 03, 2013	179.15	179.15	179.15	179.15	1	+3.20(+1.82%)
Aug 30, 2013	176.55	176.55	175.95	175.95	155	-3.10(-1.73%)
Aug 29, 2013	178.00	179.05	178.00	179.05	143	+1.05(+0.59%)
Aug 28, 2013	177.55	178.35	177.15	178.00	175	-4.45(-2.44%)
Aug 27, 2013	182.50	182.50	181.45	182.45	126	-3.68(-1.98%)
Aug 26, 2013	186.12	186.13	186.12	186.13	135	+0.28(+0.15%)
Aug 23, 2013	186.85	186.85	185.45	185.84	522	-1.81(-0.97%)
Aug 21, 2013		187.66	187.66	187.66	0	+0.26(+0.14%)
Aug 20, 2013	187.40	187.68	187.35	187.40	912	-0.80(-0.43%)
Aug 19, 2013	188.20	188.20	187.51	188.20	749	+0.00(+0.00%)
Aug 16, 2013	187.75	188.20	187.50	188.20	574	+2.40(+1.29%)
Aug 15, 2013	185.80	185.80	185.80	185.80	20	-2.52(-1.34%)
Aug 14, 2013	188.32	188.32	187.48	188.32	159	+2.22(+1.19%)
Aug 13, 2013	185.75	186.15	185.15	186.10	130	+0.95(+0.51%)
Aug 12, 2013	185.00	185.15	185.00	185.15	26	-0.10(-0.05%)
Aug 08, 2013		185.25	185.25	185.25	0	+0.25(+0.14%)
Aug 07, 2013	186.00	186.00	185.00	185.00	792	-1.90(-1.02%)
Aug 06, 2013	188.20	188.20	186.00	186.90	19,241	+1.05(+0.56%)
Aug 05, 2013	185.90	186.20	185.85	185.85	6,228	+0.35(+0.19%)
Aug 02, 2013	186.66	186.66	185.45	185.50	552	+0.99(+0.54%)
Aug 01, 2013	184.10	184.51	184.10	184.51	267	+3.86(+2.14%)
Jul 31, 2013	179.70	181.05	179.70	180.65	816	+1.45(+0.81%)
Jul 30, 2013	179.45	179.45	179.20	179.20	700	+0.75(+0.42%)
Jul 29, 2013	179.45	179.45	177.20	178.45	2,514	-2.00(-1.11%)
Jul 26, 2013	179.50	180.55	179.50	180.45	819	+6.20(+3.56%)
Jul 25, 2013	171.70	174.25	171.70	174.25	1,440	+1.35(+0.78%)
Jul 24, 2013	172.90	172.90	172.90	172.90	1	-0.02(-0.01%)
Jul 23, 2013	172.40	172.92	171.05	172.92	881	-1.78(-1.02%)
Jul 22, 2013	174.94	175.03	174.70	174.70	2,142	+0.21(+0.12%)
Jul 19, 2013	172.80	174.49	172.80	174.49	75	-0.21(-0.12%)
Jul 18, 2013	174.39	174.70	174.39	174.70	18	+0.53(+0.30%)
Jul 17, 2013	175.50	175.50	173.95	174.18	238	+1.93(+1.12%)
Jul 16, 2013	173.85	173.85	172.25	172.25	147	-3.05(-1.74%)
Jul 15, 2013	174.10	175.30	173.75	175.30	1,731	+0.45(+0.26%)
Jul 12, 2013	174.45	174.85	173.35	174.85	419	-0.15(-0.09%)
Jul 11, 2013	173.45	175.00	173.45	175.00	474	+2.49(+1.44%)
Jul 10, 2013	169.15	172.51	169.15	172.51	1,767	+3.81(+2.26%)
Jul 09, 2013	167.75	168.70	165.61	168.70	1,388	+3.09(+1.87%)
Jul 08, 2013	166.15	166.75	165.00	165.61	1,273	+3.40(+2.10%)
Jul 05, 2013	161.60	163.10	160.85	162.21	6,807	+1.46(+0.91%)
Jul 03, 2013	161.39	161.75	160.75	160.75	342	-1.48(-0.91%)
Jul 02, 2013	164.40	164.40	162.23	162.23	2,653	-3.27(-1.98%)
Jul 01, 2013	165.77	167.00	165.50	165.50	588	+3.15(+1.94%)
Jun 28, 2013	163.90	163.90	162.35	162.35	11	-2.65(-1.61%)
Jun 27, 2013	164.70	165.40	164.15	165.00	780	+3.15(+1.95%)
Jun 26, 2013	162.74	163.70	161.85	161.85	486	+1.55(+0.97%)
Jun 25, 2013	159.30	160.30	159.30	160.30	535	+3.65(+2.33%)
Jun 24, 2013	154.95	156.65	154.95	156.65	509	-1.85(-1.17%)
Jun 21, 2013	162.35	162.35	158.50	158.50	1,516	-4.60(-2.82%)
Jun 20, 2013	165.05	165.05	161.55	163.10	519	-6.28(-3.71%)
Jun 19, 2013	171.50	172.90	169.38	169.38	276	-0.11(-0.06%)
Jun 18, 2013	170.40	170.40	169.49	169.49	108	+0.29(+0.17%)
Jun 17, 2013	169.55	170.65	169.20	169.20	660	+0.88(+0.52%)
Jun 14, 2013	168.30	168.32	168.30	168.32	675	-0.38(-0.23%)
Jun 13, 2013	167.75	168.70	167.75	168.70	245	-2.55(-1.49%)
Jun 12, 2013	172.25	172.25	170.90	171.25	361	-1.15(-0.67%)
Jun 11, 2013	172.00	172.40	172.00	172.40	66	-3.31(-1.89%)
Jun 10, 2013	177.00	177.00	175.72	175.72	321	-0.44(-0.25%)
Jun 07, 2013	176.15	176.15	176.15	176.15	2	+3.95(+2.29%)
Jun 06, 2013	173.70	173.70	172.20	172.20	102	-0.45(-0.26%)
Jun 05, 2013	172.65	172.65	172.65	172.65	1	-2.35(-1.34%)
Jun 04, 2013	176.65	176.65	175.00	175.00	281	-1.65(-0.93%)

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.