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%)
May 01, 2014	498.51	504.98	495.01	500.15	462,782	+1.65(+0.33%)
Apr 30, 2014	488.55	499.89	484.45	498.50	665,364	+6.93(+1.41%)
Apr 29, 2014	479.78	495.00	477.90	491.57	746,941	+15.29(+3.21%)
Apr 28, 2014	502.56	502.56	472.41	476.28	1,435,268	-26.03(-5.18%)
Apr 25, 2014	507.25	507.25	498.49	502.31	404,142	-5.29(-1.04%)
Apr 24, 2014	508.60	511.30	503.27	507.60	530,486	+3.55(+0.70%)
Apr 23, 2014	511.01	511.95	502.03	504.05	481,298	-8.62(-1.68%)
Apr 22, 2014	508.35	514.17	504.13	512.67	913,261	+6.13(+1.21%)
Apr 21, 2014	521.72	522.00	505.70	506.54	1,372,221	-13.07(-2.52%)
Apr 17, 2014	582.70	519.61	519.61	519.61	3,882,500	-32.79(-5.94%)
Apr 16, 2014	545.00	553.60	540.00	552.40	629,348	+11.86(+2.19%)
Apr 15, 2014	543.24	549.65	532.00	540.54	487,775	-0.44(-0.08%)
Apr 14, 2014	540.49	546.50	534.11	540.98	442,005	+6.11(+1.14%)
Apr 11, 2014	528.02	542.78	526.75	534.87	988,566	+0.86(+0.16%)
Apr 10, 2014	555.09	556.14	533.93	534.01	600,009	-22.39(-4.02%)
Apr 09, 2014	552.26	556.80	547.06	556.40	410,423	+5.67(+1.03%)
Apr 08, 2014	540.00	552.99	539.24	550.73	579,314	+15.14(+2.83%)
Apr 07, 2014	550.00	554.99	529.20	535.59	804,053	-19.57(-3.53%)
Apr 04, 2014	571.00	571.30	551.04	555.16	687,118	-15.73(-2.76%)
Apr 03, 2014	579.02	582.84	565.50	570.89	411,035	-5.32(-0.92%)
Apr 02, 2014	582.55	582.56	572.20	576.21	297,163	-2.76(-0.48%)
Apr 01, 2014	568.01	580.25	568.01	578.97	312,988	+10.92(+1.92%)
Mar 31, 2014	570.74	570.98	566.25	568.05	442,033	+0.88(+0.16%)
Mar 28, 2014	561.50	573.99	560.80	567.17	538,445	+7.99(+1.43%)
Mar 27, 2014	564.00	566.07	554.25	559.18	554,790	-4.70(-0.83%)
Mar 26, 2014	573.45	575.95	563.78	563.88	582,031	-6.80(-1.19%)
Mar 25, 2014	590.12	593.10	565.50	570.68	979,757	-17.86(-3.03%)
Mar 24, 2014	610.21	613.09	585.58	588.54	820,013	-22.58(-3.69%)
Mar 21, 2014	616.47	622.90	607.36	611.12	778,895	-0.46(-0.08%)
Mar 20, 2014	595.69	614.20	595.67	611.58	806,596	+15.08(+2.53%)
Mar 19, 2014	588.52	598.46	588.52	596.50	442,545	+3.96(+0.67%)
Mar 18, 2014	582.35	595.21	578.03	592.54	601,402	+16.28(+2.83%)
Mar 17, 2014	580.46	580.90	572.51	576.26	261,730	+0.30(+0.05%)
Mar 14, 2014	575.02	582.10	572.00	575.96	334,016	-3.54(-0.61%)
Mar 13, 2014	589.47	591.90	577.82	579.50	311,739	-9.20(-1.56%)
Mar 12, 2014	583.28	588.75	577.37	588.70	244,879	+4.43(+0.76%)
Mar 11, 2014	589.04	593.65	583.00	584.27	303,370	-3.69(-0.63%)
Mar 10, 2014	589.82	593.94	585.28	587.96	361,779	-5.45(-0.92%)
Mar 07, 2014	599.80	599.97	587.68	593.41	308,098	+0.14(+0.02%)
Mar 06, 2014	584.11	594.50	583.70	593.27	635,935	+12.02(+2.07%)
Mar 05, 2014	585.00	585.99	578.50	581.25	553,997	-3.58(-0.61%)
Mar 04, 2014	561.48	585.96	559.12	584.83	1,003,714	+30.23(+5.45%)

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.