Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	508.93	513.99	506.50	513.35	38,409	+3.35(+0.66%)
Jul 30, 2014	510.75	511.00	506.85	510.00	15,788	+1.01(+0.20%)
Jul 29, 2014	510.55	511.00	506.99	508.99	36,856	-0.18(-0.04%)
Jul 28, 2014	510.90	511.00	505.89	509.17	10,208	-1.43(-0.28%)
Jul 25, 2014	508.90	510.60	507.23	510.60	11,166	+2.01(+0.40%)
Jul 24, 2014	509.11	510.57	508.12	508.59	8,511	-1.41(-0.28%)
Jul 23, 2014	510.00	511.05	509.04	510.00	36,642	+1.98(+0.39%)
Jul 22, 2014	510.58	511.65	499.26	508.02	22,155	-2.98(-0.58%)
Jul 21, 2014	511.01	513.00	508.90	511.00	11,480	-2.00(-0.39%)
Jul 18, 2014	513.01	515.00	511.67	513.00	9,174	-2.49(-0.48%)
Jul 17, 2014	514.74	516.00	512.39	515.49	15,176	+1.49(+0.29%)
Jul 16, 2014	513.34	514.48	510.00	514.00	11,085	+0.87(+0.17%)
Jul 15, 2014	512.34	515.80	511.00	513.13	20,921	-1.25(-0.24%)
Jul 14, 2014	513.75	514.60	508.90	514.38	11,013	+2.96(+0.58%)
Jul 11, 2014	508.51	513.62	504.15	511.42	26,773	+3.52(+0.69%)
Jul 10, 2014	509.72	518.36	507.90	507.90	65,208	+0.28(+0.06%)
Jul 09, 2014	503.00	509.00	501.00	507.62	16,622	+5.63(+1.12%)
Jul 08, 2014	509.58	509.58	501.37	501.99	16,588	-8.71(-1.71%)
Jul 07, 2014	505.92	510.70	503.00	510.70	14,600	+5.10(+1.01%)
Jul 04, 2014	509.90	510.02	505.60	505.60	57,906	-3.50(-0.69%)
Jul 03, 2014	509.12	511.13	507.00	509.10	17,589	+0.59(+0.12%)
Jul 02, 2014	507.00	511.69	506.01	508.51	26,436	+2.29(+0.45%)
Jun 30, 2014		506.22	506.22	506.22	0	+0.24(+0.05%)
Jun 27, 2014	507.76	507.76	499.04	505.98	16,524	+0.83(+0.16%)
Jun 26, 2014	499.57	506.00	497.05	505.15	19,695	+7.15(+1.44%)
Jun 25, 2014	492.00	500.27	490.59	498.00	24,496	+7.02(+1.43%)
Jun 24, 2014	495.94	499.86	489.29	490.98	18,122	-2.42(-0.49%)
Jun 23, 2014	498.00	500.48	491.00	493.40	15,748	-3.22(-0.65%)
Jun 20, 2014	502.80	505.11	496.62	496.62	34,735	-4.39(-0.88%)
Jun 19, 2014	506.00	507.75	499.34	501.01	14,449	-4.55(-0.90%)
Jun 18, 2014	510.39	510.39	498.00	505.56	17,106	-3.93(-0.77%)
Jun 17, 2014	504.90	509.49	496.85	509.49	58,298	+7.48(+1.49%)
Jun 16, 2014	510.56	510.56	501.68	502.01	12,710	-8.55(-1.67%)
Jun 13, 2014	509.80	511.31	507.56	510.56	12,942	+2.89(+0.57%)
Jun 12, 2014	514.90	516.00	507.00	507.67	13,245	-5.33(-1.04%)
Jun 11, 2014	513.12	517.00	505.76	513.00	23,191	-2.63(-0.51%)
Jun 10, 2014	500.99	520.00	500.99	515.63	60,343	+7.13(+1.40%)
Jun 06, 2014	511.55	512.50	504.75	508.50	27,341	-3.99(-0.78%)
Jun 05, 2014	510.50	512.50	506.75	512.49	23,699	-1.31(-0.25%)
Jun 04, 2014	508.55	513.80	500.00	513.80	86,489	+5.80(+1.14%)
Jun 03, 2014	506.59	509.32	497.93	508.00	31,901	+3.01(+0.60%)
Jun 02, 2014	498.00	508.01	494.00	504.99	31,239	+16.68(+3.42%)
May 30, 2014	503.00	504.79	488.31	488.31	52,903	-16.66(-3.30%)
May 29, 2014	514.00	514.00	500.00	504.97	26,288	-8.37(-1.63%)
May 28, 2014	508.00	514.00	504.43	513.34	16,802	+7.33(+1.45%)
May 27, 2014	514.50	514.50	503.39	506.01	19,444	-6.99(-1.36%)
May 26, 2014	511.50	513.60	510.00	513.00	3,092	+1.47(+0.29%)
May 23, 2014	510.01	516.50	505.00	511.53	21,315	-4.20(-0.81%)
May 22, 2014	507.86	516.00	507.86	515.73	19,571	+9.08(+1.79%)
May 21, 2014	500.01	508.38	497.43	506.65	23,487	+4.65(+0.93%)
May 20, 2014	510.60	514.59	499.00	502.00	36,098	-10.34(-2.02%)
May 16, 2014	512.34	512.34	512.34	512.34	0	-12.92(-2.46%)
May 15, 2014	506.20	529.49	506.20	525.26	73,002	+17.48(+3.44%)
May 14, 2014	501.00	507.78	499.92	507.78	32,829	+6.23(+1.24%)
May 13, 2014	496.30	501.55	496.30	501.55	16,877	+3.73(+0.75%)
May 12, 2014	499.05	499.78	497.01	497.82	6,784	-2.78(-0.56%)
May 09, 2014	491.57	504.24	491.43	500.60	26,826	+12.17(+2.49%)
May 08, 2014	500.01	500.01	486.18	488.43	16,822	-11.77(-2.35%)
May 07, 2014	502.90	503.48	499.26	500.20	19,532	-1.28(-0.26%)
May 06, 2014	501.19	505.35	499.20	501.48	19,615	+0.29(+0.06%)
May 05, 2014	497.66	505.10	491.95	501.19	28,984	+4.20(+0.85%)
May 02, 2014	472.00	497.00	470.00	496.99	33,329	+15.49(+3.22%)

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.