Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	546.97	549.27	542.50	547.09	454,141	+1.67(+0.31%)
May 29, 2014	538.85	546.90	538.50	545.42	617,748	+7.16(+1.33%)
May 28, 2014	533.09	539.94	529.08	538.26	548,049	+2.22(+0.41%)
May 27, 2014	522.00	539.76	522.00	536.04	566,028	+13.72(+2.63%)
May 23, 2014	522.00	522.32	522.32	522.32	311,200	-0.83(-0.16%)
May 22, 2014	506.50	524.55	506.19	523.15	468,678	+18.97(+3.76%)
May 21, 2014	496.12	504.93	496.00	504.18	444,921	+8.53(+1.72%)
May 20, 2014	500.00	501.21	493.24	495.65	315,732	-5.64(-1.13%)
May 19, 2014	498.89	503.91	498.89	501.29	270,911	+0.77(+0.15%)
May 16, 2014	499.31	501.50	490.55	500.52	590,365	+4.60(+0.93%)
May 15, 2014	504.72	504.72	491.13	495.92	505,365	-8.40(-1.67%)
May 14, 2014	506.67	514.51	501.00	504.32	491,795	+0.16(+0.03%)
May 13, 2014	509.95	510.96	501.79	504.16	292,562	-6.05(-1.19%)
May 12, 2014	507.25	513.18	505.13	510.21	430,703	+2.53(+0.50%)
May 09, 2014	499.76	508.50	496.17	507.68	446,868	+7.33(+1.46%)
May 08, 2014	495.01	513.84	495.01	500.35	370,422	-0.48(-0.10%)
May 07, 2014	506.58	506.58	493.33	500.83	571,594	-1.08(-0.22%)
May 06, 2014	512.91	514.32	500.82	501.91	432,873	-10.77(-2.10%)
May 05, 2014	504.39	518.54	501.12	512.68	618,293	+10.91(+2.17%)
May 02, 2014	496.30	504.36	496.30	501.77	471,780	+1.62(+0.32%)

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.