Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	412.44	413.81	407.36	413.07	383,925	+0.47(+0.11%)
May 30, 2012	413.95	415.97	410.21	412.60	424,369	-5.13(-1.23%)
May 29, 2012	403.58	417.90	403.58	417.73	866,734	+17.31(+4.32%)
May 25, 2012	401.90	404.18	398.63	400.42	370,309	-1.19(-0.30%)
May 24, 2012	408.04	408.63	397.69	401.61	571,689	-4.34(-1.07%)
May 23, 2012	394.91	406.41	390.56	405.95	697,666	+10.39(+2.63%)
May 22, 2012	401.35	405.73	391.59	395.56	1,147,653	+2.23(+0.57%)
May 21, 2012	391.50	395.38	384.49	393.33	676,158	+1.20(+0.31%)
May 18, 2012	394.42	399.90	390.00	392.13	574,078	-2.37(-0.60%)
May 17, 2012	406.24	407.00	394.50	394.50	633,659	-10.03(-2.48%)
May 16, 2012	405.10	409.33	402.51	404.53	421,441	+1.50(+0.37%)
May 15, 2012	400.02	407.00	399.88	403.03	457,825	+3.11(+0.78%)
May 14, 2012	405.80	407.22	399.01	399.92	470,296	-8.33(-2.04%)
May 11, 2012	404.33	413.29	403.68	408.25	467,060	+0.74(+0.18%)
May 10, 2012	404.25	409.50	402.67	407.51	560,636	+5.73(+1.43%)
May 09, 2012	396.00	405.73	396.00	401.78	635,751	-1.65(-0.41%)
May 08, 2012	405.25	405.80	392.10	403.43	809,155	-3.63(-0.89%)
May 07, 2012	405.64	410.60	403.25	407.06	394,808	-0.82(-0.20%)
May 04, 2012	412.76	413.04	406.30	407.88	713,295	-6.86(-1.65%)
May 03, 2012	423.30	423.64	413.37	414.74	504,978	-8.06(-1.91%)
May 02, 2012	417.92	424.41	416.11	422.80	467,398	+2.91(+0.69%)
May 01, 2012	415.41	424.15	414.59	419.89	501,415	+5.74(+1.39%)
Apr 30, 2012	418.47	419.39	412.78	414.15	325,228	-5.26(-1.25%)
Apr 27, 2012	415.00	421.00	412.25	419.41	540,199	+4.67(+1.13%)
Apr 26, 2012	412.18	418.49	410.03	414.74	591,764	+1.75(+0.42%)
Apr 25, 2012	405.50	413.65	405.03	412.99	583,179	+10.13(+2.51%)
Apr 24, 2012	411.96	414.00	401.03	402.86	1,207,415	-14.38(-3.45%)
Apr 23, 2012	413.90	417.66	406.38	417.24	1,340,713	-2.02(-0.48%)
Apr 20, 2012	429.48	433.30	416.01	419.26	2,031,289	-11.52(-2.67%)
Apr 19, 2012	439.23	439.42	428.26	430.78	837,453	-7.33(-1.67%)
Apr 18, 2012	432.25	440.93	431.99	438.11	500,748	+5.68(+1.31%)
Apr 17, 2012	434.95	434.95	429.04	432.43	627,234	+0.31(+0.07%)
Apr 16, 2012	439.47	441.78	428.76	432.12	832,349	-8.28(-1.88%)
Apr 13, 2012	433.80	442.40	429.02	440.40	948,535	+7.18(+1.66%)
Apr 12, 2012	423.97	433.53	423.11	433.22	807,885	+10.56(+2.50%)
Apr 11, 2012	421.40	426.66	421.00	422.66	697,994	+6.04(+1.45%)
Apr 10, 2012	425.08	428.95	414.59	416.62	749,762	-9.69(-2.27%)
Apr 09, 2012	420.50	427.13	420.50	426.31	461,533	+1.33(+0.31%)
Apr 05, 2012	415.09	424.99	414.97	424.98	539,322	+7.94(+1.90%)
Apr 04, 2012	419.23	420.91	411.12	417.04	678,854	-5.22(-1.24%)
Apr 03, 2012	417.58	422.43	417.58	422.26	482,740	+3.86(+0.92%)
Apr 02, 2012	417.00	421.41	413.54	418.40	381,262	+0.40(+0.10%)
Mar 30, 2012	424.84	424.84	418.00	418.00	348,449	-2.62(-0.62%)
Mar 29, 2012	419.11	421.03	415.00	420.62	341,976	+0.53(+0.13%)
Mar 28, 2012	422.24	424.40	416.72	420.09	364,285	-1.28(-0.30%)
Mar 27, 2012	424.82	426.57	421.00	421.37	527,463	-3.33(-0.78%)
Mar 26, 2012	417.49	425.58	417.00	424.70	444,580	+9.19(+2.21%)
Mar 23, 2012	416.71	417.57	411.97	415.51	459,832	-2.62(-0.63%)
Mar 22, 2012	414.45	418.81	413.53	418.13	476,937	+2.02(+0.49%)
Mar 21, 2012	413.25	417.18	412.97	416.11	398,657	+3.24(+0.78%)
Mar 20, 2012	411.00	414.45	409.27	412.87	358,462	-1.05(-0.25%)
Mar 19, 2012	410.29	414.23	407.15	413.92	376,603	+3.01(+0.73%)
Mar 16, 2012	409.77	410.95	405.53	410.91	532,390	+3.83(+0.94%)
Mar 15, 2012	400.75	408.31	399.59	407.08	554,460	+7.08(+1.77%)
Mar 14, 2012	400.88	401.52	397.65	400.00	271,537	-0.05(-0.01%)
Mar 13, 2012	400.07	400.07	396.44	400.05	307,154	+2.53(+0.64%)
Mar 12, 2012	398.98	401.37	395.66	397.52	366,938	-0.60(-0.15%)
Mar 09, 2012	399.10	400.00	396.51	398.12	362,401	-0.06(-0.02%)
Mar 08, 2012	393.00	399.56	392.23	398.18	345,799	+6.08(+1.55%)
Mar 07, 2012	389.48	393.48	387.09	392.10	299,308	+4.80(+1.24%)
Mar 06, 2012	388.40	389.49	386.44	387.30	531,512	-5.68(-1.45%)
Mar 05, 2012	394.29	396.64	391.58	392.98	376,707	-1.41(-0.36%)
Mar 02, 2012	393.50	394.79	391.98	394.39	302,959	+0.29(+0.07%)

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.