Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	75.99	76.94	75.94	76.77	2,952,075	+0.78(+1.03%)
Apr 29, 2014	75.99	76.70	75.87	75.99	2,721,873	-0.08(-0.11%)
Apr 28, 2014	75.01	76.25	74.90	76.07	4,119,005	+1.36(+1.82%)
Apr 25, 2014	74.59	74.89	74.39	74.71	2,678,858	+0.14(+0.19%)
Apr 24, 2014	74.42	74.94	74.25	74.57	2,734,014	+0.22(+0.29%)
Apr 23, 2014	74.23	74.57	73.92	74.35	3,436,086	+0.21(+0.29%)
Apr 22, 2014	76.07	76.11	73.88	74.14	6,547,044	-1.74(-2.29%)
Apr 21, 2014	74.57	76.94	74.55	75.88	4,114,295	-1.09(-1.42%)
Apr 17, 2014	76.66	76.97	76.97	76.97	4,405,131	+0.09(+0.12%)
Apr 16, 2014	76.07	76.98	75.99	76.88	2,726,457	+1.27(+1.68%)
Apr 15, 2014	75.73	75.89	75.33	75.61	3,154,752	+0.13(+0.17%)
Apr 14, 2014	75.34	75.64	75.15	75.48	2,343,318	+0.42(+0.56%)
Apr 11, 2014	75.88	76.35	75.01	75.06	3,050,835	-0.90(-1.19%)
Apr 10, 2014	76.12	77.13	75.96	75.96	3,652,528	-0.11(-0.14%)
Apr 09, 2014	75.92	76.55	75.72	76.07	3,306,665	+0.34(+0.44%)
Apr 08, 2014	75.20	75.88	75.10	75.74	2,660,966	+0.43(+0.57%)
Apr 07, 2014	75.08	76.05	74.91	75.31	3,137,139	+0.23(+0.31%)
Apr 04, 2014	75.34	75.99	74.95	75.08	2,612,512	+0.01(+0.02%)
Apr 03, 2014	75.20	75.48	74.92	75.06	2,241,568	+0.17(+0.23%)
Apr 02, 2014	75.36	75.50	74.62	74.89	2,819,570	-0.07(-0.09%)
Apr 01, 2014	75.08	75.33	74.25	74.96	2,963,048	-0.44(-0.59%)
Mar 31, 2014	75.48	75.55	74.94	75.40	2,957,553	+0.29(+0.39%)
Mar 28, 2014	75.54	75.54	74.82	75.11	2,673,521	+0.12(+0.16%)
Mar 27, 2014	75.83	76.05	74.98	74.99	3,022,585	-0.68(-0.90%)
Mar 26, 2014	75.64	76.12	75.49	75.67	2,777,741	+0.05(+0.07%)
Mar 25, 2014	75.67	76.12	75.38	75.62	2,907,304	-0.07(-0.09%)
Mar 24, 2014	75.58	76.32	75.49	75.68	2,331,170	+0.34(+0.45%)
Mar 21, 2014	75.55	76.40	75.31	75.34	3,376,852	+0.27(+0.36%)
Mar 20, 2014	75.14	75.51	74.79	75.08	1,992,981	-0.06(-0.08%)
Mar 19, 2014	75.74	76.30	74.90	75.14	2,047,088	-0.64(-0.85%)
Mar 18, 2014	76.01	76.04	75.40	75.78	1,917,407	-0.17(-0.23%)
Mar 17, 2014	75.26	76.07	75.10	75.95	2,109,238	+0.95(+1.27%)
Mar 14, 2014	74.27	75.13	74.21	75.00	2,358,814	+0.40(+0.53%)
Mar 13, 2014	75.21	75.82	74.54	74.60	2,946,112	-0.46(-0.61%)
Mar 12, 2014	74.32	75.17	74.09	75.06	3,158,298	+0.48(+0.64%)
Mar 11, 2014	74.62	74.86	74.35	74.58	1,871,078	-0.08(-0.11%)
Mar 10, 2014	74.53	75.00	74.41	74.66	1,707,524	+0.15(+0.20%)
Mar 07, 2014	75.17	75.23	74.06	74.51	2,533,045	-0.30(-0.40%)
Mar 06, 2014	74.49	75.15	74.38	74.82	2,481,532	+0.51(+0.69%)
Mar 05, 2014	74.30	75.03	74.08	74.30	2,152,778	-0.94(-1.25%)
Mar 04, 2014	74.53	75.47	74.37	75.25	2,583,286	+1.24(+1.67%)
Mar 03, 2014	74.44	74.44	73.67	74.01	2,080,025	-0.89(-1.19%)
Feb 28, 2014	73.98	75.26	73.88	74.90	2,887,957	+0.98(+1.33%)
Feb 27, 2014	73.60	74.25	73.33	73.92	2,639,890	+0.23(+0.31%)
Feb 26, 2014	74.80	75.00	73.66	73.68	2,551,259	-0.97(-1.30%)
Feb 25, 2014	74.85	75.16	74.58	74.66	1,985,093	-0.12(-0.15%)
Feb 24, 2014	74.74	75.50	74.56	74.77	2,702,203	+0.21(+0.28%)
Feb 21, 2014	74.89	75.54	74.50	74.56	2,425,083	-0.08(-0.11%)
Feb 20, 2014	74.06	75.12	73.98	74.64	2,616,095	+0.81(+1.09%)
Feb 19, 2014	74.28	74.66	73.76	73.83	2,407,431	-0.64(-0.87%)
Feb 18, 2014	74.66	74.75	73.87	74.48	2,287,783	-0.35(-0.46%)
Feb 14, 2014	73.80	74.83	74.83	74.83	2,279,787	+1.01(+1.37%)
Feb 13, 2014	73.06	73.88	72.92	73.81	2,125,756	+0.54(+0.73%)
Feb 12, 2014	73.76	73.86	72.69	73.28	2,621,024	-0.43(-0.58%)
Feb 11, 2014	73.04	73.93	72.73	73.71	2,511,997	+0.67(+0.91%)
Feb 10, 2014	72.56	73.06	72.27	73.04	2,680,151	+0.48(+0.66%)
Feb 07, 2014	72.31	72.80	72.28	72.56	2,291,905	+0.37(+0.52%)
Feb 06, 2014	71.99	72.19	71.65	72.18	2,530,548	+0.51(+0.71%)
Feb 05, 2014	71.40	71.99	71.24	71.68	2,598,078	+0.03(+0.04%)
Feb 04, 2014	72.04	72.29	71.22	71.65	3,670,366	+0.05(+0.07%)
Feb 03, 2014	73.98	74.36	71.47	71.60	3,939,353	-2.63(-3.55%)
Jan 31, 2014	72.80	74.50	72.31	74.23	4,653,361	+0.66(+0.89%)
Jan 30, 2014	73.03	73.83	72.95	73.58	3,384,649	+0.94(+1.30%)
Jan 29, 2014	72.91	73.18	71.98	72.63	4,042,307	-1.11(-1.51%)
Jan 28, 2014	72.93	73.83	72.79	73.75	2,764,269	+0.81(+1.12%)
Jan 27, 2014	73.19	73.43	72.53	72.93	2,962,895	+0.03(+0.05%)
Jan 24, 2014	73.39	74.95	72.46	72.90	4,958,096	+1.34(+1.88%)
Jan 23, 2014	71.62	72.10	71.36	71.55	3,364,441	-0.40(-0.56%)
Jan 22, 2014	72.18	72.50	71.89	71.95	2,405,274	-0.29(-0.39%)
Jan 21, 2014	71.85	72.52	71.50	72.24	2,907,138	+0.66(+0.92%)
Jan 17, 2014	72.27	71.58	71.58	71.58	4,218,063	-0.40(-0.56%)
Jan 16, 2014	71.39	71.99	70.95	71.98	1,907,478	+0.45(+0.64%)
Jan 15, 2014	71.56	71.74	71.06	71.53	2,155,271	-0.03(-0.05%)
Jan 14, 2014	71.09	71.74	70.89	71.56	2,904,663	+0.48(+0.67%)
Jan 13, 2014	70.85	71.66	70.73	71.09	2,763,634	-0.09(-0.12%)
Jan 10, 2014	70.62	71.18	70.52	71.17	2,479,222	+0.77(+1.09%)
Jan 09, 2014	70.25	70.66	70.12	70.41	2,138,097	+0.31(+0.44%)
Jan 08, 2014	70.51	70.52	69.95	70.10	2,734,604	-0.48(-0.67%)
Jan 07, 2014	70.16	71.17	69.78	70.58	2,479,498	-0.26(-0.36%)
Jan 06, 2014	71.12	71.48	70.65	70.83	2,312,207	+0.01(+0.01%)
Jan 03, 2014	70.80	71.21	70.56	70.83	1,980,468	+0.35(+0.49%)
Jan 02, 2014	70.81	71.01	70.26	70.48	2,109,389	-0.42(-0.59%)
Dec 31, 2013	71.76	70.90	70.90	70.90	2,029,915	-1.00(-1.39%)
Dec 30, 2013	71.34	71.93	71.23	71.90	1,482,682	+0.56(+0.79%)
Dec 27, 2013	71.42	71.81	71.27	71.34	986,100	+0.07(+0.10%)
Dec 26, 2013	71.13	71.36	70.87	71.26	947,241	+0.14(+0.19%)
Dec 24, 2013	71.06	71.39	70.90	71.13	569,913	+0.17(+0.24%)
Dec 23, 2013	71.47	71.53	70.88	70.96	1,588,954	-0.43(-0.61%)
Dec 20, 2013	71.04	71.68	70.71	71.39	2,975,654	+0.54(+0.77%)
Dec 19, 2013	70.81	71.32	70.62	70.85	2,283,055	-0.52(-0.72%)
Dec 18, 2013	70.08	71.39	69.71	71.36	2,621,443	+1.62(+2.33%)
Dec 17, 2013	70.47	70.58	69.59	69.74	2,607,616	-0.87(-1.23%)
Dec 16, 2013	70.85	71.20	70.49	70.61	2,041,006	+0.07(+0.11%)
Dec 13, 2013	70.59	70.82	70.16	70.54	1,457,527	+0.06(+0.09%)
Dec 12, 2013	71.35	71.44	70.41	70.47	2,284,032	-1.05(-1.47%)
Dec 11, 2013	71.38	72.06	71.25	71.53	2,347,435	+0.32(+0.45%)
Dec 10, 2013	71.55	71.61	70.98	71.21	2,387,477	-0.62(-0.87%)
Dec 09, 2013	71.81	72.10	71.53	71.83	1,900,294	+0.17(+0.24%)
Dec 06, 2013	71.10	71.68	71.09	71.66	2,726,712	+1.14(+1.62%)
Dec 05, 2013	70.61	70.79	70.20	70.52	3,055,426	-0.20(-0.29%)
Dec 04, 2013	71.27	71.36	70.62	70.73	3,969,122	-1.00(-1.39%)
Dec 03, 2013	71.80	72.17	71.07	71.72	4,455,718	-0.45(-0.63%)
Dec 02, 2013	73.33	73.69	72.10	72.17	3,448,649	-1.35(-1.84%)
Nov 29, 2013	72.92	73.78	72.84	73.53	2,199,485	+0.63(+0.87%)
Nov 27, 2013	72.90	73.01	72.42	72.90	1,796,652	+0.06(+0.08%)
Nov 26, 2013	73.04	73.35	72.83	72.83	2,448,436	-0.15(-0.21%)
Nov 25, 2013	73.41	73.67	72.85	72.99	1,530,801	-0.43(-0.59%)
Nov 22, 2013	72.57	73.62	72.57	73.42	9,588,634	+0.73(+1.00%)
Nov 21, 2013	72.78	73.10	72.55	72.69	6,978,351	+0.07(+0.09%)
Nov 20, 2013	72.64	73.33	72.46	72.63	1,870,322	-0.04(-0.06%)
Nov 19, 2013	72.57	72.85	72.34	72.67	2,926,210	-0.08(-0.11%)
Nov 18, 2013	73.42	73.72	72.47	72.75	3,764,710	-0.85(-1.15%)
Nov 15, 2013	75.13	75.23	72.94	73.60	4,928,958	-0.30(-0.41%)
Nov 14, 2013	73.49	74.03	73.32	73.90	1,659,269	+0.59(+0.80%)
Nov 13, 2013	72.57	73.32	72.46	73.31	1,740,877	+0.42(+0.58%)
Nov 12, 2013	72.67	73.02	72.39	72.89	1,808,195	+0.17(+0.23%)
Nov 11, 2013	72.77	73.25	72.63	72.72	1,355,720	-0.05(-0.06%)
Nov 08, 2013	72.67	72.81	71.89	72.77	2,466,168	+0.10(+0.14%)
Nov 07, 2013	73.87	73.88	72.57	72.67	2,320,273	-1.18(-1.60%)
Nov 06, 2013	73.39	73.90	72.98	73.84	1,836,840	+0.55(+0.75%)
Nov 05, 2013	73.11	73.45	72.78	73.29	1,475,865	-0.03(-0.04%)
Nov 04, 2013	72.78	73.34	72.44	73.32	1,839,426	+0.57(+0.78%)
Nov 01, 2013	72.66	72.94	72.26	72.75	2,269,089	+0.01(+0.01%)
Oct 31, 2013	72.67	73.01	72.17	72.75	2,037,461	+0.07(+0.09%)
Oct 30, 2013	72.97	73.12	72.08	72.68	2,506,339	-0.18(-0.25%)
Oct 29, 2013	72.36	72.89	72.08	72.86	3,265,633	+0.58(+0.80%)
Oct 28, 2013	71.07	72.64	70.91	72.28	3,570,922	+1.21(+1.71%)
Oct 25, 2013	70.05	71.10	69.80	71.07	2,160,152	+0.88(+1.25%)
Oct 24, 2013	70.54	70.76	70.17	70.19	2,629,837	-0.51(-0.71%)
Oct 23, 2013	68.85	70.94	68.83	70.70	4,285,351	+1.34(+1.93%)
Oct 22, 2013	69.00	69.70	67.92	69.36	5,345,983	+2.79(+4.19%)
Oct 21, 2013	66.57	66.61	66.01	66.57	2,839,422	-0.24(-0.35%)
Oct 18, 2013	67.11	67.11	66.34	66.81	2,664,348	+0.09(+0.14%)
Oct 17, 2013	65.78	66.85	65.70	66.71	2,157,967	+0.70(+1.06%)
Oct 16, 2013	65.36	66.28	65.24	66.01	2,240,716	+0.98(+1.50%)
Oct 15, 2013	65.28	65.32	64.89	65.03	1,934,145	-0.28(-0.42%)
Oct 14, 2013	64.97	65.32	64.81	65.31	2,203,966	+0.01(+0.01%)
Oct 11, 2013	64.56	65.34	64.19	65.30	1,761,555	+0.69(+1.06%)
Oct 10, 2013	63.98	64.62	63.70	64.62	1,850,314	+1.11(+1.75%)
Oct 09, 2013	63.01	63.99	62.78	63.51	3,055,488	+0.73(+1.17%)
Oct 08, 2013	62.99	63.40	62.72	62.77	2,990,029	-0.45(-0.71%)
Oct 07, 2013	63.19	63.75	63.01	63.22	1,456,610	-0.27(-0.42%)
Oct 04, 2013	63.57	63.85	63.34	63.49	1,755,633	-0.12(-0.19%)
Oct 03, 2013	63.49	63.81	62.85	63.61	2,625,205	+0.12(+0.19%)
Oct 02, 2013	63.47	63.50	62.78	63.49	2,154,524	-0.08(-0.13%)
Oct 01, 2013	62.97	63.73	62.93	63.57	2,028,056	+0.11(+0.17%)
Sep 30, 2013	63.59	63.92	63.17	63.47	2,636,102	-0.38(-0.60%)
Sep 27, 2013	64.11	64.22	63.38	63.85	1,468,285	-0.45(-0.70%)
Sep 26, 2013	63.93	64.35	63.82	64.30	1,360,428	+0.52(+0.81%)
Sep 25, 2013	64.44	64.63	63.72	63.78	2,471,567	-0.46(-0.71%)
Sep 24, 2013	64.50	64.64	64.19	64.24	1,827,184	-0.28(-0.44%)
Sep 23, 2013	64.77	64.85	64.17	64.52	1,776,223	-0.28(-0.43%)
Sep 20, 2013	65.40	65.47	64.79	64.80	2,490,350	-0.67(-1.03%)
Sep 19, 2013	65.95	66.00	65.12	65.47	2,250,000	-0.34(-0.52%)
Sep 18, 2013	64.93	65.83	64.70	65.82	2,096,563	+0.91(+1.40%)
Sep 17, 2013	64.96	65.25	64.68	64.91	1,484,565	-0.05(-0.07%)
Sep 16, 2013	65.14	65.19	64.80	64.95	1,615,189	+0.50(+0.77%)
Sep 13, 2013	64.10	64.61	64.02	64.46	1,745,324	+0.57(+0.89%)
Sep 12, 2013	63.70	64.29	63.58	63.89	2,012,308	+0.20(+0.31%)
Sep 11, 2013	63.11	63.71	62.80	63.69	1,878,667	+0.44(+0.70%)
Sep 10, 2013	63.38	63.67	62.83	63.25	1,858,402	+0.20(+0.31%)
Sep 09, 2013	62.66	63.05	62.51	63.05	2,254,867	+0.37(+0.59%)
Sep 06, 2013	62.32	63.04	61.97	62.68	2,306,513	+0.53(+0.86%)
Sep 05, 2013	62.23	62.27	61.70	62.15	1,944,098	-0.15(-0.24%)
Sep 04, 2013	62.27	62.45	61.59	62.30	2,239,333	+0.44(+0.72%)
Sep 03, 2013	62.87	62.91	61.73	61.86	2,755,797	-0.56(-0.90%)
Aug 30, 2013	62.24	62.49	61.94	62.42	2,548,226	+0.35(+0.57%)
Aug 29, 2013	61.56	62.30	61.43	62.06	1,763,162	+0.28(+0.45%)
Aug 28, 2013	62.31	62.33	61.76	61.78	2,091,164	-0.67(-1.07%)
Aug 27, 2013	62.54	62.80	61.91	62.45	2,790,305	-0.67(-1.06%)
Aug 26, 2013	64.05	64.15	63.10	63.12	1,524,384	-0.91(-1.42%)
Aug 23, 2013	64.09	64.26	63.77	64.03	1,607,783	+0.19(+0.29%)
Aug 22, 2013	62.84	64.31	62.50	63.84	3,103,383	+1.02(+1.63%)
Aug 21, 2013	63.33	63.38	62.77	62.82	1,827,387	-0.61(-0.96%)
Aug 20, 2013	63.16	63.87	63.03	63.42	1,839,728	+0.26(+0.41%)
Aug 19, 2013	63.36	63.38	62.90	63.16	2,212,507	-0.23(-0.36%)
Aug 16, 2013	63.80	63.84	63.39	63.39	3,194,456	-0.57(-0.90%)
Aug 15, 2013	64.44	64.57	63.93	63.97	2,281,019	-0.65(-1.01%)
Aug 14, 2013	65.39	65.59	64.50	64.62	2,623,626	-0.91(-1.39%)
Aug 13, 2013	65.69	66.08	65.30	65.53	1,620,697	-0.11(-0.16%)
Aug 12, 2013	65.49	65.71	65.07	65.63	1,550,601	-0.15(-0.23%)
Aug 09, 2013	65.71	66.05	65.44	65.79	1,789,216	-0.03(-0.04%)
Aug 08, 2013	66.20	66.21	65.32	65.81	2,035,815	-0.26(-0.39%)
Aug 07, 2013	66.32	66.47	65.85	66.08	1,717,932	-0.52(-0.78%)
Aug 06, 2013	66.28	66.72	66.19	66.60	1,759,461	+0.28(+0.42%)
Aug 05, 2013	66.28	66.56	66.12	66.32	1,841,643	-0.19(-0.29%)
Aug 02, 2013	65.88	66.53	65.54	66.51	2,711,352	+0.55(+0.83%)
Aug 01, 2013	66.40	66.76	65.60	65.96	2,725,409	-0.01(-0.01%)
Jul 31, 2013	65.37	66.28	65.37	65.97	2,904,711	+0.56(+0.86%)
Jul 30, 2013	65.79	66.09	65.23	65.41	1,657,442	-0.12(-0.18%)
Jul 29, 2013	65.56	65.89	65.37	65.53	1,400,472	-0.17(-0.25%)
Jul 26, 2013	65.66	65.83	65.06	65.69	1,990,263	-0.05(-0.08%)
Jul 25, 2013	65.31	65.96	65.19	65.75	1,792,211	+0.41(+0.63%)
Jul 24, 2013	65.55	65.63	65.21	65.33	2,405,977	-0.23(-0.36%)
Jul 23, 2013	65.22	65.68	64.49	65.57	3,522,314	+0.35(+0.53%)
Jul 22, 2013	65.10	66.04	64.19	65.22	4,852,400	-1.21(-1.82%)
Jul 19, 2013	66.06	66.43	65.54	66.43	4,376,396	+0.39(+0.59%)
Jul 18, 2013	66.60	66.78	65.96	66.04	3,358,453	-0.51(-0.76%)
Jul 17, 2013	67.22	67.31	66.45	66.55	1,785,028	-0.35(-0.52%)
Jul 16, 2013	66.70	66.95	66.45	66.90	3,233,930	+0.05(+0.07%)
Jul 15, 2013	66.70	66.91	66.15	66.85	2,076,340	+0.16(+0.24%)
Jul 12, 2013	66.38	66.72	66.27	66.69	1,720,671	+0.15(+0.23%)
Jul 11, 2013	66.42	66.67	66.05	66.54	2,596,235	+0.71(+1.08%)
Jul 10, 2013	65.91	66.08	65.43	65.83	2,771,418	+0.04(+0.06%)
Jul 09, 2013	65.89	66.16	65.65	65.79	1,703,677	+0.31(+0.47%)
Jul 08, 2013	65.39	65.83	65.13	65.48	2,314,798	+0.45(+0.70%)
Jul 05, 2013	65.05	65.15	64.16	65.03	1,392,271	+0.24(+0.37%)
Jul 03, 2013	64.66	65.04	64.12	64.79	1,408,560	-0.01(-0.01%)
Jul 02, 2013	65.02	65.37	64.53	64.79	1,876,723	-0.09(-0.13%)
Jul 01, 2013	64.69	65.47	64.69	64.88	2,219,577	+0.02(+0.03%)
Jun 28, 2013	64.77	65.13	64.39	64.86	3,727,262	-0.12(-0.18%)
Jun 27, 2013	65.09	65.56	64.87	64.98	2,524,930	+0.22(+0.34%)
Jun 26, 2013	64.37	64.97	64.28	64.76	3,201,267	+0.93(+1.45%)
Jun 25, 2013	63.90	64.14	63.04	63.83	2,854,690	+0.34(+0.54%)
Jun 24, 2013	63.19	64.13	62.67	63.49	3,546,921	-0.46(-0.72%)
Jun 21, 2013	63.92	64.38	63.32	63.95	5,648,840	+0.75(+1.18%)
Jun 20, 2013	64.02	64.02	62.64	63.20	8,134,366	-1.23(-1.91%)
Jun 19, 2013	66.10	66.37	64.41	64.43	3,490,732	-1.96(-2.96%)
Jun 18, 2013	66.56	66.56	66.02	66.40	2,485,091	-0.07(-0.10%)
Jun 17, 2013	65.64	66.50	65.63	66.46	2,901,603	+1.12(+1.72%)
Jun 14, 2013	65.15	65.93	65.08	65.34	3,373,412	+0.19(+0.30%)
Jun 13, 2013	64.72	65.47	64.48	65.15	3,735,398	+0.51(+0.79%)
Jun 12, 2013	65.95	66.07	64.63	64.64	3,415,931	-0.76(-1.16%)
Jun 11, 2013	64.75	65.77	64.47	65.40	2,883,005	+0.25(+0.39%)
Jun 10, 2013	64.83	65.17	64.22	65.15	3,102,161	+0.30(+0.46%)
Jun 07, 2013	64.89	65.43	64.47	64.85	3,012,858	+0.51(+0.80%)
Jun 06, 2013	63.70	64.33	63.14	64.33	4,732,529	+0.43(+0.67%)
Jun 05, 2013	64.55	64.55	63.88	63.91	2,894,931	-0.71(-1.10%)
Jun 04, 2013	63.97	64.95	63.89	64.61	4,525,163	+0.58(+0.91%)
Jun 03, 2013	64.23	64.31	63.24	64.03	6,570,043	-0.09(-0.13%)
May 31, 2013	66.22	66.32	64.11	64.12	6,107,444	-2.30(-3.47%)
May 30, 2013	66.06	66.85	65.97	66.42	3,141,446	+0.54(+0.82%)
May 29, 2013	68.74	68.78	65.84	65.88	7,156,737	-3.34(-4.82%)
May 28, 2013	69.04	69.27	68.77	69.21	10,535,890	+0.68(+0.99%)
May 24, 2013	67.88	68.55	67.55	68.54	9,698,323	+0.64(+0.95%)
May 23, 2013	67.08	68.37	66.94	67.90	10,185,062	+0.26(+0.38%)
May 22, 2013	67.37	68.22	67.26	67.64	3,624,667	+0.16(+0.24%)
May 21, 2013	68.21	68.21	67.20	67.48	4,499,463	-0.64(-0.93%)
May 20, 2013	68.95	68.98	67.97	68.12	2,641,754	-0.98(-1.42%)
May 17, 2013	68.76	69.12	68.39	69.10	3,891,698	+0.40(+0.58%)
May 16, 2013	69.05	69.10	68.54	68.70	3,341,532	-0.58(-0.83%)
May 15, 2013	69.29	69.37	68.96	69.27	3,831,836	+0.60(+0.88%)
May 13, 2013	68.51	68.86	68.18	68.67	1,935,695	+0.19(+0.27%)
May 10, 2013	68.16	68.50	67.90	68.49	2,945,420	+0.30(+0.45%)
May 09, 2013	69.02	69.14	67.96	68.18	3,817,100	-0.86(-1.25%)
May 08, 2013	69.15	69.27	68.68	69.04	2,390,066	-0.16(-0.23%)
May 07, 2013	69.26	69.47	68.97	69.20	2,465,467	+0.03(+0.04%)
May 06, 2013	69.60	69.78	68.82	69.17	2,680,398	-0.60(-0.86%)
May 03, 2013	69.56	69.97	69.23	69.78	3,659,416	+0.55(+0.79%)
May 02, 2013	68.51	69.53	68.38	69.23	3,587,469	+0.83(+1.22%)

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.

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kimberly-Clark (NY: KMB )

Historical Prices

Sections

Services