Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	152.44	153.00	151.76	152.78	143,058	+0.27(+0.18%)
May 29, 2014	152.62	153.52	151.50	152.51	211,285	+0.53(+0.35%)
May 28, 2014	151.42	152.50	149.62	151.98	191,153	+0.42(+0.28%)
May 27, 2014	149.50	151.70	149.06	151.56	246,455	+4.54(+3.09%)
May 23, 2014	146.32	147.02	147.02	147.02	125,600	+0.36(+0.25%)
May 22, 2014	145.82	147.16	145.00	146.66	124,777	+0.90(+0.62%)
May 21, 2014	144.86	146.44	144.44	145.76	230,281	+2.10(+1.46%)
May 20, 2014	142.60	144.44	140.68	143.66	241,615	+1.24(+0.87%)
May 19, 2014	140.22	142.56	139.74	142.42	188,187	+1.70(+1.21%)
May 16, 2014	138.52	140.72	136.98	140.72	212,086	+3.34(+2.43%)
May 15, 2014	138.42	138.72	134.18	137.38	591,657	-1.66(-1.19%)
May 14, 2014	137.66	140.28	137.30	139.04	213,749	+0.78(+0.56%)
May 13, 2014	138.94	139.74	138.04	138.26	139,412	-0.32(-0.23%)
May 12, 2014	136.24	139.02	135.88	138.58	285,767	+3.88(+2.88%)
May 09, 2014	132.26	134.74	130.54	134.70	240,064	+2.92(+2.22%)
May 08, 2014	132.38	134.78	131.00	131.78	263,274	-0.38(-0.29%)
May 07, 2014	129.92	132.16	127.96	132.16	229,894	+2.72(+2.10%)
May 06, 2014	130.00	131.38	129.10	129.44	174,712	-1.16(-0.89%)
May 05, 2014	127.30	130.60	126.50	130.60	183,239	+1.30(+1.01%)
May 02, 2014	130.00	130.58	127.90	129.30	374,364	+0.72(+0.56%)
May 01, 2014	128.16	129.56	127.70	128.58	149,648	+0.14(+0.11%)
Apr 30, 2014	127.86	129.32	127.22	128.44	236,048	-0.18(-0.14%)
Apr 29, 2014	126.98	128.68	126.36	128.62	201,505	+2.28(+1.80%)
Apr 28, 2014	124.62	126.48	122.24	126.34	451,084	+2.68(+2.17%)
Apr 25, 2014	123.72	124.02	121.32	123.66	462,594	-0.90(-0.72%)
Apr 24, 2014	126.76	126.94	123.76	124.56	347,876	-1.48(-1.17%)
Apr 23, 2014	126.06	126.62	125.22	126.04	251,926	-0.66(-0.52%)
Apr 22, 2014	125.90	127.42	125.44	126.70	302,589	+0.34(+0.27%)
Apr 21, 2014	124.08	126.54	123.96	126.36	303,385	+2.38(+1.92%)
Apr 17, 2014	121.92	123.98	123.98	123.98	384,300	+1.76(+1.44%)
Apr 16, 2014	120.22	122.40	118.56	122.22	487,747	+4.18(+3.54%)
Apr 15, 2014	117.46	118.86	111.72	118.04	860,984	+1.30(+1.11%)
Apr 14, 2014	118.00	118.38	113.00	116.74	632,544	+0.96(+0.83%)
Apr 11, 2014	118.14	119.80	114.18	115.78	740,073	-3.74(-3.13%)
Apr 10, 2014	127.00	127.20	119.10	119.52	819,574	-7.62(-5.99%)
Apr 09, 2014	125.66	127.38	123.92	127.14	344,207	+2.96(+2.38%)
Apr 08, 2014	122.46	124.18	120.24	124.18	395,969	+2.22(+1.82%)
Apr 07, 2014	123.44	124.34	120.12	121.96	687,134	-2.76(-2.21%)
Apr 04, 2014	129.52	129.68	123.08	124.72	652,212	-2.70(-2.12%)
Apr 03, 2014	127.22	127.60	125.68	127.42	457,478	+0.18(+0.14%)
Apr 02, 2014	128.00	128.28	126.02	127.24	304,058	-0.90(-0.70%)
Apr 01, 2014	124.40	128.18	124.40	128.14	398,569	+4.20(+3.39%)
Mar 31, 2014	121.34	124.16	121.30	123.94	355,643	+3.72(+3.09%)
Mar 28, 2014	120.08	120.86	118.64	120.22	489,397	+1.20(+1.01%)
Mar 27, 2014	117.74	119.10	116.38	119.02	508,060	+1.50(+1.28%)
Mar 26, 2014	120.84	121.00	117.52	117.52	419,520	-2.18(-1.82%)
Mar 25, 2014	119.58	120.04	117.60	119.70	380,436	+1.54(+1.30%)
Mar 24, 2014	118.80	119.46	115.26	118.16	567,407	-0.32(-0.27%)
Mar 21, 2014	120.86	121.22	117.88	118.48	490,312	-0.88(-0.74%)
Mar 20, 2014	117.70	119.84	117.00	119.36	323,570	+0.80(+0.67%)
Mar 19, 2014	120.76	122.08	114.22	118.56	620,927	-2.34(-1.94%)
Mar 18, 2014	119.08	121.24	118.40	120.90	484,726	+4.34(+3.72%)
Mar 17, 2014	114.40	117.14	114.40	116.56	694,470	+5.02(+4.50%)
Mar 14, 2014	112.42	114.48	109.46	111.54	1,053,333	-3.16(-2.76%)
Mar 13, 2014	121.14	121.36	112.80	114.70	993,277	-4.96(-4.15%)
Mar 12, 2014	117.08	120.08	116.12	119.66	469,967	+0.20(+0.17%)
Mar 11, 2014	121.40	122.88	118.74	119.46	434,385	-1.72(-1.42%)
Mar 10, 2014	119.64	121.48	117.24	121.18	342,877	+0.64(+0.53%)
Mar 07, 2014	124.24	124.32	119.40	120.54	596,222	-2.86(-2.32%)
Mar 06, 2014	123.10	123.90	121.66	123.40	521,518	+0.90(+0.73%)
Mar 05, 2014	122.56	123.46	120.76	122.50	363,945	-0.14(-0.11%)
Mar 04, 2014	121.48	123.00	121.00	122.64	538,430	+7.18(+6.22%)

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.