Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	119.09	120.17	118.66	119.25	6,785,825	+0.05(+0.04%)
May 28, 2015	119.35	119.89	118.26	119.20	4,757,070	-0.68(-0.56%)
May 27, 2015	117.70	119.89	117.46	119.88	4,138,326	+2.18(+1.85%)
May 26, 2015	118.43	118.98	117.12	117.70	4,048,521	-1.39(-1.16%)
May 22, 2015	118.76	119.09	119.09	119.09	2,704,738	+0.31(+0.26%)
May 21, 2015	118.96	119.33	118.14	118.78	2,729,939	+0.00(+0.00%)
May 20, 2015	117.76	119.47	116.69	118.78	4,258,542	+1.02(+0.86%)
May 19, 2015	117.87	118.24	117.15	117.76	3,566,786	+0.06(+0.05%)
May 18, 2015	115.63	117.83	115.63	117.70	4,434,313	+1.53(+1.32%)
May 15, 2015	116.27	116.62	115.58	116.17	3,648,372	+0.01(+0.01%)
May 14, 2015	115.46	116.19	113.67	116.17	4,338,190	+1.55(+1.35%)
May 13, 2015	115.25	116.03	114.08	114.62	3,483,278	-0.31(-0.27%)
May 12, 2015	113.98	115.30	113.04	114.92	6,168,330	-0.16(-0.14%)
May 11, 2015	115.64	115.95	114.67	115.09	3,587,540	+0.05(+0.04%)
May 08, 2015	113.94	115.56	113.72	115.04	6,430,561	+2.62(+2.33%)
May 07, 2015	112.10	112.67	110.65	112.42	4,899,062	+1.11(+1.00%)
May 06, 2015	111.67	112.38	110.03	111.31	6,311,498	+0.89(+0.80%)
May 05, 2015	112.46	112.67	110.12	110.42	6,179,935	-2.35(-2.08%)
May 04, 2015	112.61	114.58	112.48	112.77	6,991,693	+0.39(+0.35%)
May 01, 2015	110.67	112.56	110.42	112.38	7,661,985	+3.38(+3.10%)
Apr 30, 2015	111.86	112.91	108.00	109.00	10,793,861	-3.64(-3.23%)
Apr 29, 2015	111.92	114.03	111.31	112.64	7,221,902	+0.10(+0.09%)
Apr 28, 2015	114.16	115.17	110.62	112.54	13,183,731	-1.32(-1.16%)
Apr 27, 2015	119.12	119.31	113.55	113.87	13,228,505	-4.95(-4.17%)
Apr 24, 2015	119.33	120.06	118.53	118.82	3,632,614	-1.30(-1.08%)
Apr 23, 2015	118.91	120.30	118.26	120.12	3,879,551	+1.25(+1.06%)
Apr 22, 2015	120.03	120.16	118.22	118.86	3,741,262	-0.22(-0.18%)
Apr 21, 2015	118.16	119.35	117.58	119.08	5,008,274	+2.14(+1.83%)
Apr 20, 2015	117.16	117.44	115.73	116.94	3,680,556	+0.49(+0.42%)
Apr 17, 2015	117.23	117.64	115.36	116.45	5,643,098	-1.65(-1.39%)
Apr 16, 2015	117.93	118.57	117.33	118.10	2,362,403	+0.18(+0.16%)
Apr 15, 2015	117.66	118.26	116.31	117.91	6,959,491	+1.22(+1.04%)
Apr 14, 2015	117.31	117.60	115.69	116.69	3,763,718	-0.36(-0.31%)
Apr 13, 2015	116.86	118.24	116.54	117.06	3,754,220	+0.29(+0.24%)
Apr 10, 2015	115.80	117.03	115.26	116.77	3,129,145	+1.43(+1.24%)
Apr 09, 2015	114.85	116.15	113.94	115.34	5,031,446	+0.34(+0.30%)
Apr 08, 2015	112.03	115.46	112.03	115.00	7,112,558	+3.30(+2.95%)
Apr 07, 2015	110.88	113.33	110.85	111.70	7,325,040	+1.00(+0.91%)
Apr 06, 2015	110.10	111.81	110.03	110.70	4,302,572	-0.28(-0.25%)
Apr 02, 2015	111.21	110.97	110.97	110.97	6,370,338	-0.12(-0.11%)
Apr 01, 2015	111.95	112.06	109.15	111.10	12,024,018	-1.09(-0.98%)
Mar 31, 2015	114.18	114.28	112.19	112.19	6,074,956	-2.58(-2.25%)
Mar 30, 2015	115.21	115.33	113.52	114.77	6,583,536	+1.26(+1.11%)
Mar 27, 2015	111.72	114.16	111.61	113.51	6,045,668	+2.17(+1.95%)
Mar 26, 2015	109.99	112.75	109.04	111.34	15,972,774	-0.16(-0.14%)
Mar 25, 2015	116.46	117.23	111.32	111.50	14,705,799	-4.79(-4.12%)
Mar 24, 2015	117.25	118.56	116.21	116.28	7,690,893	-0.76(-0.65%)
Mar 23, 2015	118.13	118.48	116.38	117.05	8,364,415	-2.69(-2.25%)
Mar 20, 2015	122.38	122.39	118.79	119.74	10,210,359	+0.41(+0.35%)
Mar 19, 2015	117.62	119.53	117.61	119.32	7,692,874	+2.32(+1.99%)
Mar 18, 2015	116.11	117.75	115.11	117.00	4,739,108	+0.62(+0.53%)
Mar 17, 2015	115.32	116.51	114.86	116.38	4,037,783	+0.75(+0.64%)
Mar 16, 2015	113.61	115.64	113.53	115.64	5,139,911	+2.82(+2.50%)
Mar 13, 2015	112.58	114.11	111.81	112.81	3,094,849	+0.16(+0.14%)
Mar 12, 2015	112.46	112.73	111.43	112.65	2,496,464	+0.75(+0.67%)
Mar 11, 2015	111.98	112.41	110.97	111.90	3,207,340	+0.36(+0.33%)
Mar 10, 2015	110.90	112.92	110.23	111.54	5,431,369	-0.47(-0.42%)
Mar 09, 2015	111.89	112.20	110.70	112.01	3,236,300	+0.17(+0.15%)
Mar 06, 2015	113.11	113.36	111.58	111.84	4,971,217	-1.73(-1.53%)
Mar 05, 2015	112.47	114.01	112.31	113.58	5,075,259	+2.48(+2.23%)
Mar 04, 2015	109.94	111.70	110.39	111.10	3,993,872	+0.71(+0.64%)
Mar 03, 2015	110.97	110.99	109.10	110.39	5,135,038	-0.60(-0.54%)

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.