Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	225.30	226.24	220.20	222.90	311,128	-2.76(-1.22%)
May 28, 2015	225.54	226.02	224.16	225.66	224,643	+0.30(+0.13%)
May 27, 2015	222.66	225.66	221.04	225.36	208,743	+3.78(+1.71%)
May 26, 2015		222.66	220.50	221.58	248,253	-0.90(-0.40%)
May 22, 2015		222.48	222.48	222.48	0	+0.36(+0.16%)
May 21, 2015	222.66	224.28	221.64	222.12	187,751	-1.50(-0.67%)
May 20, 2015	225.96	226.68	223.44	223.62	206,813	-2.58(-1.14%)
May 19, 2015	225.18	228.84	225.18	226.20	363,836	+0.78(+0.35%)
May 18, 2015	220.98	226.08	220.86	225.42	271,086	+5.10(+2.31%)
May 15, 2015	222.24	223.26	219.54	220.32	254,589	-1.92(-0.86%)
May 14, 2015	219.42	223.02	219.42	222.24	358,612	+1.14(+0.52%)
May 13, 2015	220.86	221.82	219.06	221.10	315,462	+0.42(+0.19%)
May 12, 2015	222.00	223.08	219.66	220.68	374,955	-1.86(-0.84%)
May 11, 2015	219.24	224.07	219.06	222.54	489,685	+4.26(+1.95%)
May 08, 2015	218.52	220.56	217.68	218.28	433,472	-0.90(-0.41%)
May 07, 2015	218.70	219.96	217.62	219.18	266,704	+0.30(+0.14%)
May 06, 2015	220.62	221.70	217.74	218.88	286,974	-1.44(-0.65%)
May 05, 2015	219.36	222.42	219.36	220.32	304,369	+0.36(+0.16%)
May 04, 2015	217.80	220.56	216.60	219.96	249,733	+3.12(+1.44%)
May 01, 2015	219.06	219.42	216.18	216.84	421,702	-0.66(-0.30%)
Apr 30, 2015	220.68	222.06	217.20	217.50	385,231	-3.06(-1.39%)
Apr 29, 2015	217.56	221.58	216.54	220.56	581,546	+1.26(+0.57%)
Apr 28, 2015	216.06	219.33	215.10	219.30	449,232	+3.78(+1.75%)
Apr 27, 2015	215.58	217.74	215.25	215.52	434,511	+0.84(+0.39%)
Apr 24, 2015	215.34	216.66	213.66	214.68	368,732	-1.14(-0.53%)
Apr 23, 2015	214.50	217.32	212.76	215.82	477,983	+1.98(+0.93%)
Apr 22, 2015	210.06	216.42	208.32	213.84	905,546	+1.32(+0.62%)
Apr 21, 2015	213.06	216.24	211.38	212.52	1,277,560	-6.06(-2.77%)
Apr 20, 2015	219.66	221.16	217.86	218.58	534,922	-0.42(-0.19%)
Apr 17, 2015	219.84	219.84	217.02	219.00	358,543	-1.86(-0.84%)
Apr 16, 2015	222.30	222.72	219.60	220.86	410,038	-1.32(-0.59%)
Apr 15, 2015	221.40	223.62	218.46	222.18	321,383	+0.84(+0.38%)
Apr 14, 2015	223.26	223.98	219.42	221.34	404,693	-3.90(-1.73%)
Apr 13, 2015	224.04	226.59	223.62	225.24	218,544	+0.60(+0.27%)
Apr 10, 2015	224.94	225.49	224.07	224.64	341,462	-0.36(-0.16%)
Apr 09, 2015	221.58	225.78	220.62	225.00	381,733	+3.12(+1.41%)
Apr 08, 2015	219.66	222.00	218.58	221.88	332,635	+2.64(+1.20%)
Apr 07, 2015	220.92	221.46	218.64	219.24	221,515	-0.96(-0.44%)
Apr 06, 2015	218.04	221.64	215.82	220.20	380,635	-1.32(-0.60%)
Apr 02, 2015		221.52	221.52	221.52	0	+0.48(+0.22%)
Apr 01, 2015	222.60	222.78	218.94	221.04	397,925	-2.52(-1.13%)
Mar 31, 2015	222.48	224.88	221.16	223.56	395,982	+0.24(+0.11%)
Mar 30, 2015	223.26	224.88	222.96	223.32	220,279	+1.38(+0.62%)
Mar 27, 2015	220.74	222.18	220.08	221.94	228,243	+0.06(+0.03%)
Mar 26, 2015	220.80	223.02	218.82	221.88	462,200	+0.96(+0.43%)
Mar 25, 2015	223.44	223.44	220.44	220.92	662,412	-2.58(-1.15%)
Mar 24, 2015	222.60	224.40	221.46	223.50	478,014	+0.90(+0.40%)
Mar 23, 2015	221.88	223.26	220.74	222.60	251,668	+0.60(+0.27%)
Mar 20, 2015	213.72	222.06	213.72	222.00	494,021	+2.40(+1.09%)
Mar 19, 2015	221.94	222.78	217.68	219.60	383,534	-3.00(-1.35%)
Mar 18, 2015	225.84	228.18	221.10	222.60	523,576	-4.14(-1.83%)
Mar 17, 2015	225.60	227.34	225.48	226.74	220,782	-0.24(-0.11%)
Mar 16, 2015	228.00	228.54	225.39	226.98	316,367	+0.42(+0.19%)
Mar 13, 2015	227.10	227.40	223.86	226.56	304,607	-0.60(-0.26%)
Mar 12, 2015	226.02	227.40	222.72	227.16	325,578	+2.34(+1.04%)
Mar 11, 2015	222.78	226.02	222.30	224.82	281,814	+2.58(+1.16%)
Mar 10, 2015	222.66	225.27	220.38	222.24	414,333	-2.40(-1.07%)
Mar 09, 2015	225.48	226.86	223.92	224.64	296,190	-1.50(-0.66%)
Mar 06, 2015	222.00	232.44	221.34	226.14	873,173	+6.36(+2.89%)
Mar 05, 2015	220.92	221.70	218.82	219.78	328,781	-1.02(-0.46%)
Mar 04, 2015		222.54	219.60	220.80	335,157	-0.60(-0.27%)
Mar 03, 2015				221.40	268,719	-0.84(-0.38%)

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.