Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	160.10	160.61	159.97	160.51	91,612,960	+0.26(+0.16%)
May 29, 2014	159.42	160.27	159.38	160.25	74,640,128	+0.82(+0.52%)
May 28, 2014	159.54	159.79	159.16	159.42	79,233,368	-0.12(-0.07%)
May 27, 2014	159.15	159.59	159.07	159.54	86,238,248	+0.97(+0.61%)
May 23, 2014	158.07	158.57	158.57	158.57	73,338,736	+0.40(+0.26%)
May 22, 2014	157.59	158.24	157.32	158.16	53,510,336	+0.61(+0.39%)
May 21, 2014	156.69	157.62	156.66	157.55	105,833,424	+1.32(+0.84%)
May 20, 2014	157.15	157.17	155.83	156.23	131,416,536	-0.99(-0.63%)
May 19, 2014	156.35	157.35	156.21	157.22	75,474,768	+0.57(+0.37%)
May 16, 2014	156.20	156.72	155.54	156.65	116,992,880	+0.54(+0.35%)
May 15, 2014	157.17	157.21	155.34	156.11	185,741,456	-1.38(-0.88%)
May 14, 2014	158.10	158.17	157.27	157.49	85,686,328	-0.75(-0.47%)
May 13, 2014	158.30	158.62	158.08	158.24	79,309,672	+0.15(+0.09%)
May 12, 2014	157.24	158.17	156.61	158.09	98,796,248	+1.52(+0.97%)
May 09, 2014	156.35	156.64	155.63	156.57	100,451,776	+0.24(+0.15%)
May 08, 2014	156.33	157.48	155.84	156.34	111,956,008	-0.17(-0.11%)
May 07, 2014	156.13	156.58	154.95	156.51	125,413,432	+0.92(+0.59%)
May 06, 2014	156.61	156.72	155.56	155.59	96,440,192	-1.37(-0.87%)
May 05, 2014	155.89	157.07	155.46	156.96	90,818,072	+0.30(+0.19%)
May 02, 2014	156.87	157.56	156.43	156.66	117,789,960	-0.22(-0.14%)
May 01, 2014	156.79	157.31	156.38	156.88	109,300,144	+0.01(+0.01%)
Apr 30, 2014	156.14	157.03	155.93	156.87	121,028,568	+0.47(+0.30%)
Apr 29, 2014	156.18	156.64	155.84	156.40	100,550,272	+0.73(+0.47%)
Apr 28, 2014	155.82	156.35	154.09	155.67	161,082,544	+0.49(+0.31%)
Apr 25, 2014	155.95	156.05	154.83	155.18	120,501,224	-1.28(-0.82%)
Apr 24, 2014	156.92	156.93	155.72	156.47	105,608,768	+0.32(+0.20%)
Apr 23, 2014	156.45	156.54	156.03	156.15	87,365,360	-0.37(-0.23%)
Apr 22, 2014	155.97	156.94	155.88	156.52	100,145,232	+0.71(+0.46%)
Apr 21, 2014	155.31	155.86	155.12	155.81	81,454,552	+0.54(+0.35%)
Apr 17, 2014	154.84	155.27	155.27	155.27	126,353,160	+0.22(+0.14%)
Apr 16, 2014	154.50	155.06	153.82	155.05	124,540,384	+1.60(+1.04%)
Apr 15, 2014	152.71	153.55	151.20	153.44	187,974,016	+1.05(+0.69%)
Apr 14, 2014	152.38	152.75	151.14	152.39	157,892,528	+1.19(+0.79%)
Apr 11, 2014	151.75	152.62	151.03	151.20	200,775,872	-1.37(-0.90%)
Apr 10, 2014	155.85	155.92	152.38	152.57	203,838,672	-3.28(-2.10%)
Apr 09, 2014	154.61	155.90	154.16	155.85	118,694,856	+1.66(+1.08%)
Apr 08, 2014	153.45	154.44	152.94	154.19	133,830,080	+0.63(+0.41%)
Apr 07, 2014	154.86	155.16	153.24	153.56	168,051,744	-1.72(-1.11%)
Apr 04, 2014	157.97	158.02	155.03	155.28	203,332,736	-1.86(-1.18%)
Apr 03, 2014	157.58	157.62	156.65	157.13	92,482,544	-0.21(-0.13%)
Apr 02, 2014	157.03	157.55	156.72	157.34	93,732,368	+0.53(+0.33%)
Apr 01, 2014	156.29	156.91	155.78	156.82	105,568,672	+1.03(+0.66%)
Mar 31, 2014	155.48	156.03	154.54	155.78	116,207,280	+1.27(+0.82%)
Mar 28, 2014	154.20	155.29	154.11	154.52	122,015,392	+0.76(+0.49%)
Mar 27, 2014	153.92	154.39	153.19	153.76	169,728,016	-0.33(-0.21%)
Mar 26, 2014	155.80	156.06	154.04	154.08	140,649,760	-1.12(-0.72%)
Mar 25, 2014	155.25	155.72	154.33	155.20	123,895,168	+0.73(+0.47%)
Mar 24, 2014	155.62	155.83	153.79	154.47	144,555,808	-0.64(-0.41%)
Mar 21, 2014	156.38	157.46	154.97	155.11	195,826,576	-0.60(-0.39%)
Mar 20, 2014	154.47	155.83	154.19	155.71	138,149,104	+0.90(+0.58%)
Mar 19, 2014	155.67	155.87	153.82	154.81	202,255,376	-0.83(-0.53%)
Mar 18, 2014	154.85	155.84	154.68	155.64	121,726,168	+1.10(+0.71%)
Mar 17, 2014	153.92	154.90	153.85	154.53	117,236,352	+1.38(+0.90%)
Mar 14, 2014	153.27	154.09	152.97	153.15	185,588,032	-0.43(-0.28%)
Mar 13, 2014	155.79	155.91	153.15	153.58	183,745,040	-1.74(-1.12%)
Mar 12, 2014	154.53	155.38	154.18	155.32	125,912,128	+0.04(+0.03%)
Mar 11, 2014	156.28	156.51	154.93	155.28	116,891,224	-0.77(-0.49%)
Mar 10, 2014	155.87	156.11	155.16	156.05	89,735,376	-0.08(-0.05%)
Mar 07, 2014	156.64	156.72	155.45	156.14	138,074,176	+0.07(+0.04%)
Mar 06, 2014	156.09	156.43	155.74	156.07	99,107,848	+0.36(+0.23%)
Mar 05, 2014	155.69	155.98	155.46	155.71	103,626,336	+0.14(+0.09%)
Mar 04, 2014	154.88	155.90	154.88	155.57	201,265,920	+2.16(+1.41%)

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.