Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	593.32	595.05	592.47	592.47	176,311,808	-0.85(-0.14%)
Nov 29, 2013	590.95	594.28	590.48	593.32	148,834,208	+2.35(+0.40%)
Nov 28, 2013	587.41	591.54	587.41	590.97	197,564,800	+3.61(+0.61%)
Nov 27, 2013	589.15	590.65	587.26	587.36	196,341,296	-1.79(-0.30%)
Nov 26, 2013	589.75	592.44	588.55	589.15	134,319,808	+0.00(+0.00%)
Nov 25, 2013	589.75	592.44	588.55	589.15	0	-0.60(-0.10%)
Nov 24, 2013	587.89	592.54	587.89	589.75	0	+0.00(+0.00%)
Nov 23, 2013	587.89	592.54	587.89	589.75	136,194,704	+1.86(+0.32%)
Nov 22, 2013	591.81	591.82	587.88	587.89	156,168,096	-3.92(-0.66%)
Nov 21, 2013	594.73	595.12	590.23	591.81	145,271,808	-2.93(-0.49%)
Nov 20, 2013	596.25	596.32	593.60	594.74	132,965,000	-1.52(-0.25%)
Nov 19, 2013	595.29	597.49	595.24	596.26	119,105,800	+0.00(+0.00%)
Nov 18, 2013	595.29	597.49	595.24	596.26	0	+1.22(+0.21%)
Nov 17, 2013	590.52	595.23	590.52	595.04	0	+0.00(+0.00%)
Nov 16, 2013	590.52	595.23	590.52	595.04	122,091,696	+4.52(+0.77%)
Nov 15, 2013	585.79	592.08	585.79	590.52	182,962,400	+4.73(+0.81%)
Nov 14, 2013	587.38	587.38	583.43	585.79	260,742,592	-1.60(-0.27%)
Nov 13, 2013	593.17	593.21	586.58	587.39	631,434,304	-5.78(-0.97%)
Nov 12, 2013	588.97	593.26	588.79	593.17	117,244,304	+0.00(+0.00%)
Nov 11, 2013	588.97	593.26	588.79	593.17	0	+4.22(+0.72%)
Nov 10, 2013	590.63	590.65	584.80	588.95	0	+0.00(+0.00%)
Nov 09, 2013	590.63	590.65	584.80	588.95	183,089,600	-1.66(-0.28%)
Nov 08, 2013	593.58	594.53	590.09	590.61	166,353,792	-2.97(-0.50%)
Nov 07, 2013	585.00	593.58	584.48	593.58	163,921,296	+8.58(+1.47%)
Nov 06, 2013	587.22	589.37	583.93	585.00	139,895,296	-2.22(-0.38%)
Nov 05, 2013	585.26	588.27	585.26	587.22	147,555,296	+0.00(+0.00%)
Nov 04, 2013	585.26	588.27	585.26	587.22	0	+1.96(+0.33%)
Nov 03, 2013	582.72	586.12	581.44	585.26	0	+0.00(+0.00%)
Nov 02, 2013	582.72	586.12	581.44	585.26	0	+0.00(+0.00%)
Nov 01, 2013	582.72	586.12	581.44	585.26	162,622,400	+2.52(+0.43%)
Oct 31, 2013	586.20	586.24	578.76	582.74	152,157,504	-3.37(-0.57%)
Oct 30, 2013	588.64	591.87	584.71	586.11	374,944,512	-2.53(-0.43%)
Oct 29, 2013	585.00	589.03	584.96	588.64	123,444,200	+3.65(+0.62%)
Oct 28, 2013	588.79	590.42	584.99	584.99	127,411,400	-3.80(-0.65%)
Oct 27, 2013	583.26	588.81	581.53	588.79	0	+0.00(+0.00%)
Oct 26, 2013	583.26	588.81	581.53	588.79	0	+0.00(+0.00%)
Oct 25, 2013	583.26	588.81	581.53	588.79	200,350,896	+5.53(+0.95%)
Oct 24, 2013	578.11	583.41	577.86	583.26	189,982,592	+5.15(+0.89%)
Oct 23, 2013	579.66	579.74	576.75	578.11	231,385,600	-1.53(-0.26%)
Oct 22, 2013	575.96	579.77	575.13	579.64	218,580,304	+3.67(+0.64%)
Oct 21, 2013	570.38	576.05	570.25	575.97	306,516,096	+5.60(+0.98%)
Oct 20, 2013	564.87	570.74	564.87	570.37	0	+0.00(+0.00%)
Oct 19, 2013	564.87	570.74	564.87	570.37	0	+0.00(+0.00%)
Oct 18, 2013	564.87	570.74	564.87	570.37	165,042,096	+5.50(+0.97%)
Oct 17, 2013	563.21	565.29	562.00	564.87	161,711,904	+1.66(+0.29%)
Oct 16, 2013	563.56	563.57	561.03	563.21	114,411,504	-0.35(-0.06%)
Oct 15, 2013	557.47	563.64	557.41	563.56	126,936,800	+6.09(+1.09%)
Oct 14, 2013	555.70	558.48	555.66	557.47	98,824,800	+1.80(+0.32%)
Oct 13, 2013	555.15	556.73	553.12	555.67	0	+0.00(+0.00%)
Oct 12, 2013	555.15	556.73	553.12	555.67	0	+0.00(+0.00%)
Oct 11, 2013	555.15	556.73	553.12	555.67	103,923,904	+0.59(+0.11%)
Oct 10, 2013	547.07	555.11	547.07	555.08	140,576,000	+8.01(+1.46%)
Oct 09, 2013	547.87	548.33	544.96	547.07	85,700,704	-0.80(-0.15%)
Oct 08, 2013	553.02	553.35	547.65	547.87	102,926,200	-5.13(-0.93%)
Oct 07, 2013	556.41	556.47	551.74	553.00	79,664,096	-3.41(-0.61%)
Oct 06, 2013	557.29	557.40	554.85	556.41	0	+0.00(+0.00%)
Oct 05, 2013	557.29	557.40	554.85	556.41	0	+0.00(+0.00%)
Oct 04, 2013	557.29	557.40	554.85	556.41	134,817,696	-0.88(-0.16%)
Oct 03, 2013	553.71	557.61	553.65	557.29	116,620,304	+3.58(+0.65%)
Oct 02, 2013	552.50	553.71	551.15	553.71	94,281,696	+1.21(+0.22%)
Oct 01, 2013	551.93	553.96	551.15	552.50	91,081,200	+0.64(+0.12%)
Sep 30, 2013	558.29	558.29	551.68	551.86	110,590,704	-6.42(-1.15%)
Sep 29, 2013	559.81	561.28	557.63	558.28	0	+0.00(+0.00%)
Sep 27, 2013	559.81	561.28	557.63	558.28	95,390,304	-1.53(-0.27%)
Sep 26, 2013	559.85	562.38	559.00	559.81	156,796,304	-0.04(-0.01%)
Sep 25, 2013	558.53	561.05	557.26	559.85	139,418,096	+1.32(+0.24%)
Sep 24, 2013	557.43	559.79	557.04	558.53	203,741,792	+1.09(+0.20%)
Sep 23, 2013	559.36	560.34	557.26	557.44	133,983,000	-1.92(-0.34%)
Sep 21, 2013	557.95	560.15	556.90	559.36	0	+0.00(+0.00%)
Sep 20, 2013	557.95	560.15	556.90	559.36	238,180,192	+1.41(+0.25%)
Sep 19, 2013	553.20	559.47	553.18	557.95	180,073,504	+4.79(+0.87%)
Sep 18, 2013	552.82	553.89	550.87	553.16	153,499,808	+0.36(+0.07%)
Sep 17, 2013	553.08	553.52	550.52	552.80	145,556,800	-0.80(-0.14%)
Sep 16, 2013	553.72	556.28	552.30	553.60	159,606,592	-0.15(-0.03%)
Sep 15, 2013	552.99	554.37	551.66	553.75	0	+0.00(+0.00%)
Sep 14, 2013	552.99	554.37	551.66	553.75	0	+0.00(+0.00%)
Sep 13, 2013	552.99	554.37	551.66	553.75	141,450,400	+0.76(+0.14%)
Sep 12, 2013	554.60	555.32	552.64	552.99	161,954,000	-1.61(-0.29%)
Sep 11, 2013	550.83	554.82	550.11	554.60	198,066,304	+3.77(+0.68%)
Sep 10, 2013	550.02	552.40	550.02	550.83	150,192,096	+0.82(+0.15%)
Sep 09, 2013	549.76	551.75	549.04	550.01	132,730,600	+0.27(+0.05%)
Sep 08, 2013	549.56	551.16	547.90	549.74	0	+0.00(+0.00%)
Sep 07, 2013	549.56	551.16	547.90	549.74	0	+0.00(+0.00%)
Sep 06, 2013	549.56	551.16	547.90	549.74	154,947,904	+0.18(+0.03%)
Sep 05, 2013	549.20	549.72	547.04	549.56	144,643,600	+0.38(+0.07%)
Sep 04, 2013	549.04	549.62	546.77	549.18	126,517,696	+0.16(+0.03%)
Sep 03, 2013	548.35	549.98	546.52	549.02	153,357,104	+0.67(+0.12%)
Sep 02, 2013	542.41	548.89	542.40	548.35	0	+5.99(+1.10%)

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.