Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	588.96	591.99	577.68	579.55	2,298,210	-15.89(-2.67%)
Jul 30, 2014	595.81	598.45	592.70	595.44	1,215,396	+1.49(+0.25%)
Jul 29, 2014	597.70	598.49	592.17	593.95	1,366,729	-5.07(-0.85%)
Jul 28, 2014	597.75	601.10	592.59	599.02	1,358,071	+0.94(+0.16%)
Jul 25, 2014	599.25	601.00	595.75	598.08	1,361,911	-4.93(-0.82%)
Jul 24, 2014	605.53	608.91	601.00	603.01	1,355,924	-2.18(-0.36%)
Jul 23, 2014	602.05	607.05	601.35	605.19	1,105,281	+1.62(+0.27%)
Jul 22, 2014	599.70	608.89	599.26	603.57	1,879,011	+5.13(+0.86%)
Jul 21, 2014	601.35	604.16	594.45	598.44	2,236,695	-6.67(-1.10%)
Jul 18, 2014	603.01	606.70	590.92	605.11	4,874,260	+24.29(+4.18%)
Jul 17, 2014	588.97	589.45	576.85	580.82	2,857,030	-9.80(-1.66%)
Jul 16, 2014	596.89	597.00	590.25	590.62	1,440,008	-2.44(-0.41%)
Jul 15, 2014	595.15	595.30	585.31	593.06	1,668,569	-1.20(-0.20%)
Jul 14, 2014	590.60	594.86	586.69	594.26	1,950,366	+7.61(+1.30%)
Jul 11, 2014	581.00	588.23	580.58	586.65	1,514,265	+6.61(+1.14%)
Jul 10, 2014	573.00	585.25	572.10	580.04	1,434,166	-3.32(-0.57%)
Jul 09, 2014	578.95	584.10	577.00	583.36	1,370,827	+4.96(+0.86%)
Jul 08, 2014	586.37	587.97	574.00	578.40	2,083,150	-12.36(-2.09%)
Jul 07, 2014	593.51	595.64	587.94	590.76	1,334,194	-2.32(-0.39%)
Jul 03, 2014		593.08	593.08	593.08	0	+2.30(+0.39%)
Jul 02, 2014	592.26	594.15	589.11	590.78	1,192,347	-0.71(-0.12%)
Jul 01, 2014	587.65	593.60	586.29	591.49	1,641,495	+6.82(+1.17%)
Jun 30, 2014	586.76	587.71	583.29	584.67	1,476,908	-1.02(-0.17%)
Jun 27, 2014	585.45	587.88	582.62	585.69	2,022,118	+0.92(+0.16%)
Jun 26, 2014	589.30	589.60	579.60	584.77	2,000,867	-1.16(-0.20%)
Jun 25, 2014	573.55	587.30	573.26	585.93	2,101,114	+13.39(+2.34%)
Jun 24, 2014	574.22	582.25	569.16	572.54	2,843,456	-1.75(-0.30%)
Jun 23, 2014	564.35	574.44	563.50	574.29	1,720,832	+7.77(+1.37%)
Jun 20, 2014	566.45	566.77	559.37	566.52	3,162,147	+1.53(+0.27%)
Jun 19, 2014	561.15	565.00	556.67	564.99	2,626,582	+4.33(+0.77%)
Jun 18, 2014	552.80	561.40	551.58	560.66	2,056,678	+10.04(+1.82%)
Jun 17, 2014	552.36	553.74	547.47	550.62	1,476,924	-1.68(-0.31%)
Jun 16, 2014	557.25	557.99	550.00	552.30	1,937,760	-8.05(-1.44%)
Jun 13, 2014	560.08	560.65	553.72	560.35	1,353,343	+0.85(+0.15%)
Jun 12, 2014	567.00	567.00	557.15	559.50	1,545,923	-8.00(-1.41%)
Jun 11, 2014	565.92	568.97	563.68	567.50	1,127,809	-0.80(-0.14%)
Jun 10, 2014	568.78	572.00	566.13	568.30	1,469,591	+2.27(+0.40%)
Jun 06, 2014	568.16	568.80	559.58	566.03	1,740,934	+1.10(+0.19%)
Jun 05, 2014	557.11	565.00	555.05	564.93	1,791,847	+11.17(+2.02%)
Jun 04, 2014	551.52	558.58	548.56	553.76	1,728,500	-0.75(-0.14%)
Jun 03, 2014	560.90	562.40	552.53	554.51	2,026,701	-9.83(-1.74%)
Jun 02, 2014	569.75	570.41	556.70	564.34	1,658,435	-7.31(-1.28%)
May 30, 2014	571.64	572.58	565.79	571.65	1,871,737	+1.09(+0.19%)
May 29, 2014	573.39	573.48	568.45	570.56	1,407,279	+0.11(+0.02%)
May 28, 2014	574.57	577.66	569.95	570.45	1,580,093	-4.42(-0.77%)
May 27, 2014	567.78	574.87	564.15	574.87	2,185,788	+11.07(+1.96%)
May 23, 2014		563.80	563.80	563.80	0	+7.08(+1.27%)
May 22, 2014	552.20	557.00	551.00	556.72	1,339,102	+7.01(+1.28%)
May 21, 2014	542.90	549.75	542.11	549.70	1,561,940	+9.31(+1.72%)
May 20, 2014	540.00	546.35	536.57	540.39	2,420,893	+1.56(+0.29%)
May 19, 2014	528.88	539.35	525.66	538.83	1,975,350	+10.53(+1.99%)
May 16, 2014	529.60	530.84	523.57	528.30	1,907,733	-0.82(-0.15%)
May 15, 2014	533.14	534.00	525.31	529.12	1,825,992	-5.29(-0.99%)
May 14, 2014	541.82	541.82	533.11	534.41	1,279,514	-7.13(-1.32%)
May 13, 2014	539.58	543.99	537.90	541.54	2,009,635	+3.11(+0.58%)
May 12, 2014	531.84	538.75	527.51	538.43	1,940,500	+11.81(+2.24%)
May 09, 2014	518.65	527.35	514.28	526.62	2,261,447	+6.45(+1.24%)
May 08, 2014	515.72	527.35	514.46	520.17	2,447,600	+2.17(+0.42%)
May 07, 2014	523.25	524.43	511.09	518.00	3,066,830	-4.57(-0.87%)
May 06, 2014	533.41	534.55	522.26	522.57	1,800,402	-12.76(-2.38%)
May 05, 2014	530.24	535.72	527.58	535.33	1,228,144	+1.46(+0.27%)
May 02, 2014	541.44	542.40	533.27	533.87	1,781,595	-4.66(-0.87%)

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.