Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	121.96	121.99	120.50	121.04	1,125,241	-0.92(-0.75%)
May 29, 2014	121.88	122.24	121.21	121.96	1,570,245	+0.41(+0.34%)
May 28, 2014	121.89	122.17	121.03	121.55	950,713	-0.65(-0.53%)
May 27, 2014	121.23	122.46	121.00	122.20	753,931	+1.87(+1.55%)
May 23, 2014	118.69	120.33	120.33	120.33	877,163	+1.26(+1.06%)
May 22, 2014	117.70	119.23	117.37	119.07	866,376	+1.65(+1.40%)
May 21, 2014	117.40	118.04	116.20	117.43	1,236,148	+0.59(+0.51%)
May 20, 2014	118.42	118.42	115.98	116.83	3,319,727	-1.80(-1.52%)
May 19, 2014	116.71	118.93	116.36	118.63	1,501,242	+1.51(+1.29%)
May 16, 2014	116.44	117.17	115.35	117.12	2,181,966	+0.72(+0.62%)
May 15, 2014	116.41	116.71	114.57	116.39	2,459,523	-0.61(-0.52%)
May 14, 2014	118.51	118.78	116.78	117.01	1,176,304	-1.77(-1.49%)
May 13, 2014	120.03	120.57	118.68	118.78	1,317,521	-1.32(-1.10%)
May 12, 2014	117.86	120.65	117.61	120.10	1,338,687	+3.03(+2.59%)
May 09, 2014	115.38	117.13	114.93	117.07	1,226,510	+1.20(+1.03%)
May 08, 2014	117.09	118.74	115.58	115.88	2,841,361	-1.55(-1.32%)
May 07, 2014	118.02	118.31	115.58	117.43	1,308,505	-0.49(-0.42%)
May 06, 2014	119.69	119.94	117.84	117.92	965,138	-2.30(-1.92%)
May 05, 2014	119.28	120.40	118.43	120.22	932,416	+0.00(+0.00%)
May 02, 2014	120.08	121.34	119.82	120.22	1,254,070	+0.12(+0.10%)
May 01, 2014	119.65	121.14	118.50	120.10	2,139,513	+0.23(+0.19%)
Apr 30, 2014	118.70	120.01	117.56	119.87	2,222,076	+0.63(+0.53%)
Apr 29, 2014	118.90	119.87	118.39	119.24	1,908,708	+0.72(+0.61%)
Apr 28, 2014	119.71	120.46	116.37	118.51	2,841,373	-0.73(-0.62%)
Apr 25, 2014	121.30	121.35	118.84	119.25	2,158,388	-2.68(-2.20%)
Apr 24, 2014	123.18	123.37	120.61	121.93	3,690,230	-0.44(-0.36%)
Apr 23, 2014	123.28	123.42	122.24	122.37	1,182,443	-1.21(-0.98%)
Apr 22, 2014	122.38	123.91	122.12	123.57	2,715,890	+1.68(+1.38%)
Apr 21, 2014	121.37	121.96	120.34	121.89	912,991	+0.80(+0.66%)
Apr 17, 2014	120.23	121.09	121.09	121.09	834,839	+0.58(+0.48%)
Apr 16, 2014	120.03	120.70	119.16	120.52	2,489,463	+1.48(+1.24%)
Apr 15, 2014	119.07	119.91	115.81	119.04	1,837,099	+0.30(+0.25%)
Apr 14, 2014	119.63	120.42	117.38	118.74	1,588,549	+0.28(+0.23%)
Apr 11, 2014	119.32	120.89	118.00	118.47	2,146,442	-2.00(-1.66%)
Apr 10, 2014	124.58	124.58	119.78	120.46	2,959,522	-4.22(-3.39%)
Apr 09, 2014	122.66	124.71	122.32	124.69	2,562,887	+2.50(+2.04%)
Apr 08, 2014	121.33	122.78	120.25	122.19	3,534,061	+0.96(+0.79%)
Apr 07, 2014	122.69	123.22	120.17	121.23	4,233,520	-2.15(-1.75%)
Apr 04, 2014	127.83	128.07	122.73	123.39	5,183,679	-3.51(-2.77%)
Apr 03, 2014	128.73	128.75	126.25	126.90	2,378,942	-1.82(-1.41%)
Apr 02, 2014	128.77	128.77	127.91	128.72	1,354,508	+0.51(+0.40%)
Apr 01, 2014	126.61	128.34	126.47	128.21	1,773,712	+1.87(+1.48%)
Mar 31, 2014	124.53	126.63	124.27	126.34	1,383,368	+2.39(+1.92%)
Mar 28, 2014	124.55	125.99	123.48	123.95	1,094,187	-0.31(-0.25%)
Mar 27, 2014	124.64	125.43	123.29	124.26	1,771,159	-0.32(-0.25%)
Mar 26, 2014	128.12	128.16	124.58	124.58	2,771,673	-2.65(-2.08%)
Mar 25, 2014	128.12	129.25	126.24	127.22	1,466,119	-0.13(-0.10%)
Mar 24, 2014	129.83	130.25	126.06	127.35	1,471,275	-2.15(-1.66%)
Mar 21, 2014	131.64	131.70	129.46	129.50	2,219,490	-1.29(-0.98%)
Mar 20, 2014	130.52	131.40	129.76	130.79	852,488	-0.04(-0.03%)
Mar 19, 2014	131.59	131.85	129.78	130.83	1,456,125	-0.95(-0.72%)
Mar 18, 2014	129.81	131.91	129.72	131.78	596,367	+2.20(+1.70%)
Mar 17, 2014	129.76	130.77	129.30	129.58	884,094	+0.76(+0.59%)
Mar 14, 2014	127.96	129.32	127.96	128.82	1,024,637	+0.40(+0.31%)
Mar 13, 2014	130.90	131.03	127.72	128.42	1,332,500	-1.84(-1.41%)
Mar 12, 2014	129.04	130.33	128.48	130.25	1,064,034	+0.31(+0.24%)
Mar 11, 2014	131.55	132.16	129.34	129.95	1,132,546	-1.39(-1.06%)
Mar 10, 2014	131.72	131.86	130.44	131.34	655,932	-0.57(-0.43%)
Mar 07, 2014	132.95	133.04	131.26	131.91	1,097,704	-0.24(-0.18%)
Mar 06, 2014	132.78	133.09	131.75	132.15	1,142,845	-0.43(-0.32%)
Mar 05, 2014	132.60	132.68	132.09	132.57	648,741	-0.04(-0.03%)
Mar 04, 2014	130.48	133.21	130.48	132.61	1,267,809	+3.69(+2.86%)

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.