Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	241.89	243.76	239.42	241.94	14,797	+0.00(+0.00%)
May 28, 2015	241.98	244.98	241.37	241.94	17,494	+1.71(+0.71%)
May 27, 2015	240.03	242.79	236.00	240.22	28,448	+0.71(+0.30%)
May 26, 2015	236.04	241.18	234.95	239.51	27,238	+7.37(+3.17%)
May 22, 2015	232.72	232.15	232.15	232.15	11,741	+2.14(+0.93%)
May 21, 2015	232.67	233.43	229.29	230.01	15,804	-4.70(-2.00%)
May 20, 2015	234.95	237.28	233.48	234.71	16,597	-0.95(-0.40%)
May 19, 2015	232.10	236.47	232.10	235.66	21,412	+6.13(+2.67%)
May 18, 2015	231.43	232.43	228.87	229.53	51,033	-0.14(-0.06%)
May 15, 2015	233.71	234.76	228.15	229.68	37,265	-1.66(-0.72%)
May 14, 2015	229.91	231.86	226.97	231.34	25,332	+0.38(+0.16%)
May 13, 2015	227.06	232.43	225.63	230.96	21,226	+1.24(+0.54%)
May 12, 2015	232.53	233.00	227.39	229.72	24,603	-2.14(-0.92%)
May 11, 2015	224.73	232.38	223.64	231.86	38,766	+7.65(+3.41%)
May 08, 2015	229.44	233.24	223.78	224.21	56,674	-7.32(-3.16%)
May 07, 2015	226.97	234.43	226.97	231.53	41,994	+5.13(+2.27%)
May 06, 2015	222.07	228.68	219.36	226.40	55,483	+1.38(+0.61%)
May 05, 2015	216.23	225.11	214.18	225.02	50,614	+5.13(+2.33%)
May 04, 2015	217.56	221.88	216.56	219.88	17,415	+0.90(+0.41%)
May 01, 2015	219.17	222.26	218.05	218.98	25,913	-0.86(-0.39%)
Apr 30, 2015	217.65	222.15	216.70	219.84	55,691	+1.28(+0.59%)
Apr 29, 2015	222.93	225.44	218.04	218.56	33,456	-3.90(-1.75%)
Apr 28, 2015	225.35	225.97	221.79	222.45	16,279	-2.38(-1.06%)
Apr 27, 2015	222.40	225.30	221.79	224.83	20,146	+0.24(+0.11%)
Apr 24, 2015	222.88	226.49	222.64	224.59	26,178	+2.97(+1.34%)
Apr 23, 2015	224.59	224.59	218.60	221.62	20,718	-3.16(-1.41%)
Apr 22, 2015	227.35	229.68	223.12	224.78	30,209	-2.95(-1.29%)
Apr 21, 2015	221.88	229.25	221.88	227.73	26,583	+5.09(+2.28%)
Apr 20, 2015	223.83	223.83	218.29	222.64	27,083	-2.19(-0.97%)
Apr 17, 2015	222.36	228.19	222.36	224.83	48,610	+3.80(+1.72%)
Apr 16, 2015	220.26	224.31	217.22	221.03	28,749	+1.52(+0.69%)
Apr 15, 2015	227.63	228.44	218.46	219.50	71,657	-10.98(-4.76%)
Apr 14, 2015	235.76	235.76	229.06	230.48	62,530	-8.46(-3.54%)
Apr 13, 2015	233.62	239.65	232.62	238.94	39,706	+3.66(+1.56%)
Apr 10, 2015	237.37	237.80	234.38	235.28	39,458	-2.23(-0.94%)
Apr 09, 2015	244.07	244.22	236.47	237.52	49,708	-7.37(-3.01%)
Apr 08, 2015	239.51	245.12	237.28	244.88	54,531	+4.75(+1.98%)
Apr 07, 2015	241.89	242.93	237.42	240.13	20,819	-1.09(-0.45%)
Apr 06, 2015	248.87	249.82	238.42	241.22	45,605	-9.65(-3.85%)
Apr 02, 2015	253.67	250.87	250.87	250.87	25,924	-1.52(-0.60%)
Apr 01, 2015	251.34	253.10	247.97	252.39	32,514	-1.05(-0.41%)
Mar 31, 2015	252.49	255.10	249.78	253.44	29,383	+4.23(+1.70%)
Mar 30, 2015	255.10	255.10	248.26	249.21	51,828	-10.65(-4.10%)
Mar 27, 2015	256.24	261.47	256.24	259.85	21,457	+3.90(+1.52%)
Mar 26, 2015	251.06	257.99	248.54	255.96	37,257	+0.24(+0.09%)
Mar 25, 2015	259.57	259.57	251.96	255.72	31,210	-6.22(-2.38%)
Mar 24, 2015	256.14	261.99	256.14	261.94	21,459	+3.66(+1.42%)
Mar 23, 2015	256.29	258.33	252.06	258.28	30,348	+1.28(+0.50%)
Mar 20, 2015	261.13	261.13	253.63	257.00	32,078	-6.84(-2.59%)
Mar 19, 2015	261.37	265.03	259.52	263.84	42,742	+8.32(+3.25%)
Mar 18, 2015	274.58	275.58	252.63	255.53	74,491	-15.73(-5.80%)
Mar 17, 2015	271.78	274.51	268.98	271.26	18,947	+2.61(+0.97%)
Mar 16, 2015	278.15	280.38	268.55	268.64	28,472	-6.70(-2.43%)
Mar 13, 2015	276.29	281.43	274.74	275.34	37,152	+2.66(+0.98%)
Mar 12, 2015	268.50	272.97	266.22	272.68	24,837	+2.66(+0.99%)
Mar 11, 2015	271.11	273.77	267.83	270.02	30,001	-1.62(-0.59%)
Mar 10, 2015	269.97	271.73	265.51	271.64	40,502	+7.60(+2.88%)
Mar 09, 2015	262.99	264.12	255.34	264.03	23,446	+3.47(+1.33%)
Mar 06, 2015	256.19	261.80	253.29	260.56	25,484	+8.51(+3.37%)
Mar 05, 2015	251.96	253.00	250.54	252.06	16,378	+2.42(+0.97%)
Mar 04, 2015	249.40	254.58	248.68	249.63	35,932	+0.95(+0.38%)
Mar 03, 2015	250.78	252.20	247.31	248.68	21,301	-1.47(-0.59%)

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.