Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	149.78	150.23	149.62	150.11	1,028,757	+0.20(+0.13%)
May 29, 2014	149.49	149.91	149.11	149.91	636,338	+0.85(+0.57%)
May 28, 2014	149.23	149.46	148.87	149.06	1,165,410	-0.15(-0.10%)
May 27, 2014	148.87	149.26	148.79	149.22	1,046,737	+0.88(+0.59%)
May 23, 2014	147.87	148.34	148.34	148.34	722,033	+0.43(+0.29%)
May 22, 2014	147.39	147.98	147.14	147.91	870,926	+0.58(+0.40%)
May 21, 2014	146.55	147.41	146.50	147.33	1,165,925	+1.27(+0.87%)
May 20, 2014	146.97	146.99	145.74	146.06	787,253	-0.97(-0.66%)
May 19, 2014	146.22	147.18	146.08	147.03	1,090,185	+0.50(+0.34%)
May 16, 2014	146.07	146.55	145.48	146.53	822,780	+0.57(+0.39%)
May 15, 2014	147.01	147.03	145.28	145.96	3,753,217	-1.33(-0.90%)
May 14, 2014	147.87	147.92	147.09	147.29	1,570,953	-0.71(-0.48%)
May 13, 2014	148.02	148.36	147.85	148.00	1,170,069	+0.14(+0.09%)
May 12, 2014	147.06	147.92	147.06	147.87	917,360	+1.39(+0.95%)
May 09, 2014	146.22	146.49	145.56	146.48	1,123,667	+0.26(+0.17%)
May 08, 2014	146.21	147.26	145.76	146.22	1,635,544	-0.18(-0.12%)
May 07, 2014	146.01	146.43	144.91	146.40	1,365,066	+0.86(+0.59%)
May 06, 2014	146.47	146.56	145.48	145.54	667,691	-1.27(-0.87%)
May 05, 2014	145.81	146.85	145.41	146.82	932,222	+0.31(+0.21%)
May 02, 2014	146.72	147.31	146.29	146.51	887,739	-0.24(-0.16%)
May 01, 2014	146.67	147.12	146.27	146.75	733,848	+0.01(+0.01%)
Apr 30, 2014	146.03	146.84	145.82	146.74	711,700	+0.46(+0.31%)
Apr 29, 2014	146.06	146.49	145.76	146.28	1,253,701	+0.70(+0.48%)
Apr 28, 2014	145.72	146.21	144.11	145.59	760,539	+0.44(+0.30%)
Apr 25, 2014	145.86	145.93	144.81	145.14	1,597,116	-1.17(-0.80%)
Apr 24, 2014	146.78	146.78	145.65	146.32	639,708	+0.32(+0.22%)
Apr 23, 2014	146.32	146.38	145.94	145.99	852,131	-0.35(-0.24%)
Apr 22, 2014	145.88	146.77	145.81	146.34	1,238,884	+0.64(+0.44%)
Apr 21, 2014	145.26	145.75	145.10	145.71	946,083	+0.54(+0.37%)
Apr 17, 2014	144.84	145.17	145.17	145.17	1,088,519	+0.17(+0.12%)
Apr 16, 2014	144.47	145.01	143.85	145.00	2,834,477	+1.51(+1.05%)
Apr 15, 2014	142.82	143.58	141.42	143.49	2,540,374	+0.99(+0.69%)
Apr 14, 2014	142.48	142.84	141.36	142.50	1,713,148	+1.14(+0.81%)
Apr 11, 2014	141.92	142.83	141.33	141.36	2,072,846	-1.28(-0.90%)
Apr 10, 2014	145.75	145.81	142.52	142.64	1,513,576	-3.11(-2.14%)
Apr 09, 2014	144.61	145.78	144.21	145.76	904,251	+1.56(+1.08%)
Apr 08, 2014	143.51	144.44	143.03	144.20	2,427,436	+0.59(+0.41%)
Apr 07, 2014	144.85	145.09	143.32	143.60	1,934,750	-1.56(-1.08%)
Apr 04, 2014	147.75	147.79	144.99	145.17	2,670,800	-1.77(-1.20%)
Apr 03, 2014	147.37	147.41	146.51	146.94	844,847	-0.23(-0.16%)
Apr 02, 2014	146.85	147.34	146.58	147.17	2,320,340	+0.50(+0.34%)
Apr 01, 2014	146.13	146.74	146.04	146.67	1,274,318	+0.98(+0.67%)
Mar 31, 2014	145.43	145.89	145.28	145.69	963,166	+1.23(+0.85%)
Mar 28, 2014	144.23	145.21	144.12	144.46	645,599	+0.64(+0.44%)
Mar 27, 2014	143.96	144.35	143.25	143.82	1,153,418	-0.29(-0.20%)
Mar 26, 2014	145.72	145.94	144.07	144.11	1,359,097	-1.07(-0.74%)
Mar 25, 2014	145.20	145.60	144.35	145.18	1,413,879	+0.71(+0.49%)
Mar 24, 2014	145.55	145.72	143.83	144.47	2,358,054	-1.28(-0.88%)
Mar 21, 2014	146.93	147.25	145.59	145.75	970,571	-0.48(-0.33%)
Mar 20, 2014	145.12	146.38	144.85	146.23	962,296	+0.82(+0.57%)
Mar 19, 2014	146.27	146.44	144.53	145.41	1,371,900	-0.80(-0.55%)
Mar 18, 2014	145.45	146.39	145.33	146.21	917,134	+1.03(+0.71%)
Mar 17, 2014	144.59	145.50	144.53	145.18	1,993,965	+1.29(+0.90%)
Mar 14, 2014	143.99	144.73	143.69	143.89	1,556,609	-0.42(-0.29%)
Mar 13, 2014	146.36	146.44	143.87	144.30	1,951,692	-1.62(-1.11%)
Mar 12, 2014	145.16	145.94	144.85	145.92	1,251,123	+0.10(+0.07%)
Mar 11, 2014	146.86	147.02	145.53	145.82	1,112,167	-0.81(-0.55%)
Mar 10, 2014	146.44	146.65	145.79	146.62	1,041,197	+0.02(+0.02%)
Mar 07, 2014	147.16	147.20	146.06	146.60	1,417,990	-0.03(-0.02%)
Mar 06, 2014	146.70	146.95	146.40	146.63	1,219,337	+0.47(+0.32%)
Mar 05, 2014	146.24	146.50	146.06	146.16	1,156,262	+0.02(+0.02%)
Mar 04, 2014	145.53	146.44	145.50	146.14	1,507,282	+2.06(+1.43%)

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.