Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	144.12	149.24	144.11	148.07	11,824,429	+5.69(+4.00%)
May 28, 2015	145.01	145.47	136.00	142.38	24,910,998	+0.89(+0.63%)
May 27, 2015	132.09	144.82	131.62	141.49	11,419,290	+10.19(+7.76%)
May 26, 2015	134.36	134.53	130.64	131.30	2,677,999	-1.34(-1.01%)
May 22, 2015		132.64	132.64	132.64	0	+3.05(+2.35%)
May 21, 2015	129.51	130.03	127.84	129.59	2,130,951	+0.48(+0.37%)
May 20, 2015	129.94	131.07	128.11	129.11	1,872,082	-0.36(-0.28%)
May 19, 2015	130.86	131.85	129.25	129.47	1,605,267	-0.71(-0.55%)
May 18, 2015	127.95	130.40	127.28	130.18	1,798,419	+2.31(+1.81%)
May 15, 2015	127.79	129.50	126.57	127.87	2,263,082	+0.93(+0.73%)
May 14, 2015	124.14	128.68	123.64	126.94	2,327,617	+3.81(+3.09%)
May 13, 2015	123.63	124.84	122.31	123.13	1,186,617	+0.18(+0.15%)
May 12, 2015	122.02	123.58	121.30	122.95	1,026,435	+0.14(+0.11%)
May 11, 2015	123.57	123.81	122.60	122.81	1,241,762	-0.52(-0.42%)
May 08, 2015	123.20	124.93	122.73	123.33	1,484,612	+0.85(+0.69%)
May 07, 2015	120.00	123.64	120.00	122.48	2,354,180	+5.70(+4.89%)
May 06, 2015	117.84	118.37	115.39	116.78	1,447,382	-0.01(-0.01%)
May 05, 2015	120.10	120.67	116.63	116.78	2,208,921	-4.38(-3.61%)
May 04, 2015	122.83	123.85	120.86	121.16	1,418,644	-1.64(-1.34%)
May 01, 2015	117.92	123.43	117.88	122.80	2,533,922	+5.92(+5.07%)
Apr 30, 2015	116.69	118.94	116.26	116.88	2,133,868	-0.15(-0.13%)
Apr 29, 2015	116.02	117.51	114.75	117.03	2,090,310	-0.42(-0.36%)
Apr 28, 2015	120.38	121.00	114.56	117.45	3,103,101	-2.70(-2.25%)
Apr 27, 2015	120.00	121.94	118.72	120.15	2,731,495	+0.65(+0.54%)
Apr 24, 2015	123.73	123.73	115.87	119.50	5,505,870	-4.57(-3.68%)
Apr 23, 2015	125.22	125.46	122.55	124.07	2,805,254	-3.83(-2.99%)
Apr 22, 2015	123.91	128.00	122.83	127.89	2,257,871	+4.80(+3.90%)
Apr 21, 2015	124.32	125.05	122.94	123.10	2,061,554	+0.07(+0.06%)
Apr 20, 2015	122.50	123.82	122.20	123.03	1,329,947	+1.18(+0.96%)
Apr 17, 2015	123.69	124.28	120.94	121.85	2,681,726	-3.48(-2.78%)
Apr 16, 2015	125.07	126.16	124.80	125.33	1,545,378	-0.57(-0.45%)
Apr 15, 2015	124.77	126.30	124.65	125.90	1,689,784	+1.92(+1.55%)
Apr 14, 2015	125.06	125.34	122.14	123.98	1,605,075	-1.36(-1.09%)
Apr 13, 2015	127.25	127.47	125.10	125.34	1,048,325	-1.47(-1.16%)
Apr 10, 2015	127.56	127.97	126.07	126.82	1,166,882	-0.40(-0.31%)
Apr 09, 2015	125.84	127.94	125.65	127.22	1,396,054	+0.43(+0.34%)
Apr 08, 2015	125.47	127.47	125.30	126.79	1,360,713	+1.14(+0.91%)
Apr 07, 2015	126.51	127.17	125.40	125.65	1,613,243	-0.17(-0.14%)
Apr 06, 2015	123.37	126.73	122.50	125.83	1,422,711	+0.81(+0.64%)
Apr 02, 2015		125.02	125.02	125.02	0	-0.61(-0.49%)
Apr 01, 2015	126.66	126.96	123.61	125.63	2,183,046	-1.35(-1.06%)
Mar 31, 2015	129.31	129.50	126.73	126.98	1,640,203	-3.57(-2.73%)
Mar 30, 2015	129.83	130.90	128.30	130.55	1,952,318	+2.34(+1.83%)
Mar 27, 2015	124.99	129.00	124.85	128.21	2,429,733	+3.50(+2.81%)
Mar 26, 2015	120.26	125.14	116.96	124.71	4,506,750	+0.28(+0.23%)
Mar 25, 2015	132.62	133.33	124.40	124.43	4,885,258	-8.69(-6.53%)
Mar 24, 2015	134.97	135.37	132.88	133.12	2,581,919	-1.32(-0.98%)
Mar 23, 2015	135.00	136.28	133.89	134.44	2,384,734	+1.15(+0.86%)
Mar 20, 2015	133.43	134.18	132.20	133.29	5,552,219	+1.25(+0.95%)
Mar 19, 2015	130.50	132.95	130.02	132.04	2,445,081	+1.60(+1.23%)
Mar 18, 2015	128.66	131.28	127.69	130.44	2,124,949	+1.34(+1.04%)
Mar 17, 2015	128.81	129.60	127.50	129.10	1,901,689	-0.77(-0.59%)
Mar 16, 2015	126.87	130.45	126.70	129.87	2,307,713	+4.87(+3.89%)
Mar 13, 2015	125.71	126.75	123.94	125.00	1,841,538	-1.12(-0.89%)
Mar 12, 2015	122.88	126.21	121.55	126.12	2,230,155	+1.46(+1.17%)
Mar 11, 2015	125.30	126.47	124.52	124.66	1,774,208	-0.46(-0.37%)
Mar 10, 2015	125.72	126.93	124.51	125.12	1,768,820	-2.00(-1.57%)
Mar 09, 2015	127.79	128.59	126.93	127.12	1,783,472	-0.77(-0.60%)
Mar 06, 2015		130.49	127.50	127.89	2,232,922	-2.68(-2.05%)
Mar 05, 2015	129.36	131.54	128.78	130.57	2,169,444	+1.17(+0.90%)
Mar 04, 2015		129.88	124.37	129.40	3,614,312	+1.18(+0.92%)
Mar 03, 2015				128.22	1,868,956	-0.80(-0.62%)

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.