Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	147.33	147.85	145.16	146.98	2,897,824	-0.38(-0.26%)
May 30, 2012	148.87	149.01	147.11	147.36	1,447,800	-3.00(-1.99%)
May 29, 2012	149.63	150.71	148.82	150.36	1,698,178	+1.88(+1.27%)
May 25, 2012	148.86	149.17	148.03	148.48	2,003,182	-0.30(-0.20%)
May 24, 2012	148.41	148.95	147.02	148.78	1,869,111	+0.55(+0.37%)
May 23, 2012	145.95	148.45	145.10	148.23	2,914,409	+0.84(+0.57%)
May 22, 2012	147.34	148.57	146.47	147.39	3,524,408	+0.45(+0.30%)
May 21, 2012	144.01	147.02	143.37	146.94	5,105,293	+3.33(+2.32%)
May 18, 2012	145.66	146.46	143.51	143.61	3,403,037	-1.81(-1.25%)
May 17, 2012	149.34	149.48	145.38	145.43	4,722,794	-4.03(-2.70%)
May 16, 2012	151.13	152.05	149.35	149.46	1,734,187	-1.33(-0.88%)
May 15, 2012	151.21	152.21	150.22	150.79	3,636,996	-0.58(-0.39%)
May 14, 2012	151.51	152.50	150.68	151.37	2,335,150	-1.72(-1.12%)
May 11, 2012	151.89	154.45	151.81	153.09	2,009,175	+0.04(+0.03%)
May 10, 2012	154.08	154.16	152.49	153.05	1,499,414	+0.14(+0.09%)
May 09, 2012	151.77	153.60	150.75	152.91	2,281,795	-0.59(-0.39%)
May 08, 2012	152.73	153.60	150.65	153.50	4,236,659	-0.29(-0.19%)
May 07, 2012	152.86	154.09	152.84	153.79	1,711,166	+0.59(+0.39%)
May 04, 2012	154.63	154.79	152.60	153.20	2,375,654	-2.43(-1.56%)
May 03, 2012	157.90	158.13	155.15	155.63	2,621,476	-2.60(-1.64%)
May 02, 2012	156.82	158.51	156.47	158.23	1,581,723	+0.29(+0.18%)
May 01, 2012	157.38	159.70	156.77	157.94	2,254,885	+0.82(+0.52%)
Apr 30, 2012	158.46	158.55	156.89	157.12	2,304,204	-1.35(-0.85%)
Apr 27, 2012	158.32	158.87	156.98	158.47	1,823,801	+0.66(+0.42%)
Apr 26, 2012	156.07	158.18	155.96	157.81	1,833,943	+1.53(+0.98%)
Apr 25, 2012	155.30	156.49	155.12	156.28	3,313,697	+2.65(+1.72%)
Apr 24, 2012	153.33	154.29	152.82	153.63	2,036,450	+0.38(+0.25%)
Apr 23, 2012	152.83	153.29	151.49	153.25	1,990,241	-1.50(-0.97%)
Apr 20, 2012	155.25	156.06	154.73	154.75	1,756,488	+0.20(+0.13%)
Apr 19, 2012	155.07	156.54	153.54	154.55	2,219,365	-0.59(-0.38%)
Apr 18, 2012	154.80	155.60	154.56	155.14	1,235,148	-0.43(-0.27%)
Apr 17, 2012	154.16	156.40	154.12	155.57	2,714,589	+2.44(+1.59%)
Apr 16, 2012	153.81	154.31	152.04	153.13	1,681,079	+0.07(+0.05%)
Apr 13, 2012	154.47	154.64	152.89	153.06	3,989,171	-1.92(-1.24%)
Apr 12, 2012	152.23	155.29	152.23	154.97	2,740,273	+2.72(+1.79%)
Apr 11, 2012	151.91	152.60	150.44	152.25	2,171,843	+1.73(+1.15%)
Apr 10, 2012	153.73	154.16	150.27	150.53	5,100,563	-3.63(-2.35%)
Apr 09, 2012	153.70	154.43	153.20	154.16	3,010,637	-1.91(-1.22%)
Apr 05, 2012	156.30	156.90	155.77	156.06	1,727,620	-0.64(-0.41%)
Apr 04, 2012	157.32	157.62	155.86	156.70	6,013,946	-2.15(-1.35%)
Apr 03, 2012	158.06	159.17	157.52	158.85	3,281,292	+0.36(+0.23%)
Apr 02, 2012	157.35	159.39	156.84	158.49	4,034,443	+0.92(+0.59%)
Mar 30, 2012	158.68	158.73	157.08	157.56	1,627,249	-0.13(-0.08%)
Mar 29, 2012	156.91	158.07	155.91	157.69	2,358,416	-0.24(-0.15%)
Mar 28, 2012	158.65	159.02	156.48	157.93	2,344,560	-0.84(-0.53%)
Mar 27, 2012	159.36	159.66	158.71	158.77	2,092,199	-0.65(-0.41%)
Mar 26, 2012	158.50	159.42	158.28	159.42	4,061,017	+2.35(+1.50%)
Mar 23, 2012	156.16	157.21	154.87	157.07	2,596,144	+1.02(+0.65%)
Mar 22, 2012	156.32	156.73	154.91	156.05	5,888,635	-1.60(-1.02%)
Mar 21, 2012	158.09	158.51	157.21	157.65	7,137,766	-0.17(-0.11%)
Mar 20, 2012	157.91	158.21	157.20	157.83	2,015,962	-1.17(-0.73%)
Mar 19, 2012	158.27	159.87	158.04	158.99	2,320,787	+0.53(+0.34%)
Mar 16, 2012	158.71	158.95	158.20	158.46	2,107,003	-0.56(-0.35%)
Mar 15, 2012	157.62	159.20	157.18	159.02	2,127,994	+1.46(+0.92%)
Mar 14, 2012	158.53	158.88	157.12	157.56	2,182,954	-1.21(-0.76%)
Mar 13, 2012	156.65	158.78	156.26	158.78	2,775,721	+3.04(+1.95%)
Mar 12, 2012	156.31	156.58	155.25	155.73	3,356,592	-0.57(-0.36%)
Mar 09, 2012	154.84	157.01	154.80	156.30	2,860,979	+1.50(+0.97%)
Mar 08, 2012	154.10	155.13	153.13	154.80	3,064,454	+1.75(+1.15%)
Mar 07, 2012	151.90	153.21	151.63	153.05	2,526,193	+1.51(+1.00%)
Mar 06, 2012	152.88	153.02	151.11	151.54	3,399,544	-2.97(-1.92%)
Mar 05, 2012	154.80	154.89	153.69	154.51	2,885,583	-0.56(-0.36%)
Mar 02, 2012	156.12	156.62	154.44	155.07	2,374,094	-1.31(-0.84%)

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.