Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	180.38	180.43	179.06	179.33	147,078,080	-1.12(-0.62%)
May 28, 2015	180.34	180.56	179.75	180.45	88,218,616	-0.20(-0.11%)
May 27, 2015	179.42	180.89	179.01	180.66	109,728,088	+1.70(+0.95%)
May 26, 2015	180.40	180.83	178.53	178.96	146,245,440	-1.95(-1.08%)
May 22, 2015	180.94	180.90	180.90	180.90	67,621,160	-0.43(-0.24%)
May 21, 2015	180.66	181.55	180.49	181.34	76,179,704	+0.53(+0.29%)
May 20, 2015	181.04	181.57	180.49	180.81	90,462,104	-0.13(-0.07%)
May 19, 2015	181.11	181.39	180.65	180.94	84,892,256	-0.06(-0.03%)
May 18, 2015	180.26	181.25	180.20	181.00	87,684,928	+0.56(+0.31%)
May 15, 2015	180.43	180.54	179.94	180.43	90,081,600	+0.19(+0.11%)
May 14, 2015	179.41	180.33	179.13	180.24	112,892,968	+1.86(+1.04%)
May 13, 2015	178.76	179.40	178.14	178.38	111,448,216	+0.03(+0.02%)
May 12, 2015	178.03	178.90	177.19	178.34	140,947,616	-0.53(-0.30%)
May 11, 2015	179.69	179.96	178.80	178.88	88,944,400	-0.86(-0.48%)
May 08, 2015	179.11	179.94	179.02	179.74	183,527,072	+2.34(+1.32%)
May 07, 2015	176.59	177.84	176.25	177.40	103,870,400	+0.70(+0.40%)
May 06, 2015	177.99	178.30	175.61	176.70	158,973,712	-0.73(-0.41%)
May 05, 2015	179.24	179.60	177.28	177.43	133,400,160	-2.06(-1.14%)
May 04, 2015	179.41	180.08	179.30	179.48	83,487,312	+0.51(+0.28%)
May 01, 2015	177.85	179.02	177.75	178.97	121,740,944	+1.92(+1.08%)
Apr 30, 2015	178.26	178.66	176.34	177.05	189,843,120	-1.79(-1.00%)
Apr 29, 2015	178.68	179.46	178.02	178.85	147,938,960	-0.74(-0.41%)
Apr 28, 2015	178.99	179.64	177.79	179.59	102,245,888	+0.57(+0.32%)
Apr 27, 2015	180.34	180.47	178.82	179.02	93,389,384	-0.75(-0.42%)
Apr 24, 2015	179.77	180.03	179.31	179.76	72,205,752	+0.42(+0.23%)
Apr 23, 2015	178.49	180.01	178.37	179.35	120,713,312	+0.45(+0.25%)
Apr 22, 2015	178.37	179.08	177.43	178.90	92,121,072	+0.88(+0.49%)
Apr 21, 2015	178.23	179.09	177.72	178.02	85,352,808	-0.21(-0.12%)
Apr 20, 2015	177.56	178.57	177.50	178.23	108,517,128	+1.61(+0.91%)
Apr 17, 2015	177.46	177.71	175.82	176.62	225,013,248	-2.05(-1.15%)
Apr 16, 2015	178.39	179.19	178.19	178.68	81,130,200	-0.05(-0.03%)
Apr 15, 2015	178.40	179.23	178.32	178.73	117,138,192	+0.80(+0.45%)
Apr 14, 2015	177.38	178.12	176.75	177.93	88,181,624	+0.34(+0.19%)
Apr 13, 2015	178.25	178.90	177.54	177.59	87,610,768	-0.81(-0.45%)
Apr 10, 2015	177.68	178.44	177.48	178.40	85,622,640	+0.97(+0.55%)
Apr 09, 2015	176.48	177.66	175.97	177.43	100,646,208	+0.79(+0.44%)
Apr 08, 2015	176.28	177.10	175.88	176.64	105,180,640	+0.59(+0.34%)
Apr 07, 2015	176.54	177.31	176.02	176.05	95,590,512	-0.47(-0.26%)
Apr 06, 2015	175.33	177.04	174.29	176.52	134,383,616	+1.19(+0.68%)
Apr 02, 2015	174.64	175.33	175.33	175.33	102,315,536	+0.62(+0.36%)
Apr 01, 2015	175.33	175.32	173.70	174.71	161,573,392	-0.62(-0.35%)
Mar 31, 2015	176.03	176.75	175.27	175.33	149,223,056	-1.54(-0.87%)
Mar 30, 2015	175.80	177.18	175.79	176.88	113,197,232	+2.13(+1.22%)
Mar 27, 2015	174.23	174.92	174.03	174.74	140,036,592	+0.40(+0.23%)
Mar 26, 2015	174.08	175.28	173.37	174.34	180,176,704	-0.42(-0.24%)
Mar 25, 2015	177.57	177.81	174.72	174.76	187,700,256	-2.60(-1.47%)
Mar 24, 2015	178.23	178.70	177.29	177.36	91,582,144	-1.00(-0.56%)
Mar 23, 2015	178.72	179.31	178.36	178.36	84,453,120	-0.35(-0.19%)
Mar 20, 2015	178.12	179.23	177.93	178.71	209,238,528	+1.56(+0.88%)
Mar 19, 2015	177.53	177.97	176.75	177.15	139,396,944	-0.81(-0.46%)
Mar 18, 2015	175.36	178.64	174.71	177.96	270,434,080	+2.11(+1.20%)
Mar 17, 2015	175.62	176.23	175.02	175.84	111,746,568	-0.52(-0.30%)
Mar 16, 2015	174.79	176.46	174.07	176.37	160,779,952	+2.33(+1.34%)
Mar 13, 2015	174.84	175.82	172.99	174.04	192,073,216	-1.08(-0.61%)
Mar 12, 2015	173.56	175.18	173.51	175.12	111,084,920	+2.20(+1.27%)
Mar 11, 2015	173.59	173.76	172.83	172.92	129,240,472	-0.41(-0.23%)
Mar 10, 2015	174.79	174.87	173.28	173.32	185,659,888	-2.86(-1.62%)
Mar 09, 2015	175.66	176.55	175.49	176.18	106,136,504	+0.73(+0.41%)
Mar 06, 2015	177.96	177.52	175.12	175.46	222,487,200	-2.50(-1.41%)
Mar 05, 2015	178.09	178.25	177.44	177.96	90,881,384	+0.19(+0.11%)
Mar 04, 2015	177.91	177.98	176.92	177.76	135,320,640	-0.75(-0.42%)
Mar 03, 2015	178.81	179.31	177.92	178.52	130,379,096	-0.74(-0.41%)

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.