Stock Research

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	238.53	242.72	236.00	239.00	2,876,910	+1.97(+0.83%)
May 16, 2013	246.95	248.85	235.20	237.03	4,007,472	-6.37(-2.62%)
May 15, 2013	239.47	245.43	237.83	243.40	5,146,848	+14.02(+6.11%)
May 13, 2013	217.17	229.69	217.14	229.38	5,906,506	+11.68(+5.37%)
May 10, 2013	216.41	219.75	214.56	217.69	0	+1.28(+0.59%)
May 09, 2013	208.03	218.88	206.52	216.41	5,157,968	+7.80(+3.74%)
May 08, 2013	204.93	210.40	204.53	208.61	2,517,504	+2.36(+1.14%)
May 07, 2013	208.78	210.52	205.60	206.25	2,439,655	-4.44(-2.11%)
May 06, 2013	209.63	212.45	204.02	210.69	4,532,918	-2.76(-1.29%)
May 03, 2013	215.78	214.49	212.70	213.45	0	-1.04(-0.48%)
May 02, 2013	213.24	215.45	210.19	214.49	2,618,357	+1.58(+0.74%)
May 01, 2013	215.92	217.39	211.65	212.91	2,622,654	-3.16(-1.46%)
Apr 30, 2013	214.60	219.75	214.24	216.07	3,581,577	+1.06(+0.49%)
Apr 29, 2013	216.61	217.73	212.01	215.01	2,969,601	-0.54(-0.25%)
Apr 26, 2013	217.00	217.13	213.75	215.55	3,114,766	+1.80(+0.84%)
Apr 25, 2013	216.98	218.79	213.27	213.75	4,181,609	-2.97(-1.37%)
Apr 24, 2013	217.60	224.30	213.22	216.72	6,698,677	-0.27(-0.12%)
Apr 23, 2013	215.57	219.38	174.37	216.99	16,396,803	+42.62(+24.44%)
Apr 22, 2013	165.72	176.50	165.72	174.37	12,019,992	+11.00(+6.73%)
Apr 19, 2013	165.50	169.17	163.03	163.37	2,879,936	-0.45(-0.27%)
Apr 18, 2013	171.00	171.90	161.80	163.82	3,301,822	-5.54(-3.27%)
Apr 17, 2013	174.34	177.39	168.27	169.36	3,934,821	-6.49(-3.69%)
Apr 16, 2013	174.97	177.73	172.27	175.85	4,244,435	-0.65(-0.37%)
Apr 15, 2013	175.56	182.35	174.80	176.50	6,646,800	+3.30(+1.91%)
Apr 12, 2013	176.99	177.64	171.20	173.20	5,402,469	+0.19(+0.11%)
Apr 11, 2013	168.83	173.40	168.82	173.01	4,704,554	+6.94(+4.18%)
Apr 10, 2013	168.00	169.45	164.91	166.07	4,244,142	-3.29(-1.94%)
Apr 09, 2013	163.49	171.37	162.05	169.36	4,863,623	+6.30(+3.86%)
Apr 08, 2013	165.83	166.30	159.00	163.06	4,534,849	-1.60(-0.97%)
Apr 05, 2013	163.52	170.50	162.53	164.66	4,645,293	-2.03(-1.22%)
Apr 04, 2013	167.37	170.13	163.81	166.69	4,922,862	-3.05(-1.80%)
Apr 03, 2013	177.05	178.33	164.26	169.74	10,765,366	-6.95(-3.93%)
Apr 02, 2013	183.90	185.18	176.10	176.69	4,611,379	-5.74(-3.15%)
Apr 01, 2013	190.95	191.50	181.47	182.43	3,276,995	-6.85(-3.62%)
Mar 28, 2013	190.75	192.90	188.60	189.28	2,799,351	-0.96(-0.50%)
Mar 27, 2013	189.64	197.06	188.33	190.24	5,781,702	-0.37(-0.19%)
Mar 26, 2013	184.00	192.64	183.60	190.61	6,687,260	+9.82(+5.43%)
Mar 25, 2013	182.43	184.84	179.77	180.79	2,146,369	-0.51(-0.28%)
Mar 22, 2013	183.10	183.86	179.50	181.30	2,029,696	-0.69(-0.38%)
Mar 21, 2013	182.40	187.40	181.97	181.99	2,685,962	-1.06(-0.58%)
Mar 20, 2013	182.62	183.85	180.43	183.05	1,590,280	+1.68(+0.93%)
Mar 19, 2013	186.00	186.75	179.25	181.37	2,839,082	-4.22(-2.27%)
Mar 18, 2013	181.38	186.77	180.55	185.59	2,581,593	+0.74(+0.40%)
Mar 15, 2013	189.25	189.99	184.55	184.85	2,953,370	-3.52(-1.87%)
Mar 14, 2013	192.69	192.69	187.07	188.37	4,064,392	-3.99(-2.07%)
Mar 13, 2013	187.40	195.19	186.75	192.36	7,688,289	+10.25(+5.63%)
Mar 12, 2013	179.36	184.17	179.25	182.11	3,021,679	+1.66(+0.92%)
Mar 11, 2013	184.00	184.52	179.01	180.45	3,002,149	-4.25(-2.30%)
Mar 08, 2013	182.45	185.85	180.71	184.70	3,360,435	+3.14(+1.73%)
Mar 07, 2013	180.00	182.50	176.16	181.56	4,099,392	-1.38(-0.75%)
Mar 06, 2013	182.15	184.96	179.58	182.94	2,490,017	+1.21(+0.67%)
Mar 05, 2013	184.67	185.31	178.08	181.73	4,616,327	+0.52(+0.29%)
Mar 04, 2013	188.68	190.08	176.66	181.21	6,831,772	-8.16(-4.31%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates