Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	117.11	117.61	115.84	116.38	15,396,146	-0.98(-0.84%)
May 30, 2012	117.53	117.93	116.91	117.37	5,970,883	-1.16(-0.98%)
May 29, 2012	117.78	119.51	117.78	118.53	5,996,004	+1.30(+1.11%)
May 25, 2012	117.72	118.25	117.05	117.23	4,811,728	-1.08(-0.91%)
May 24, 2012	118.25	118.42	117.05	118.31	5,915,771	-0.02(-0.02%)
May 23, 2012	117.97	118.55	116.56	118.33	6,739,031	-0.42(-0.36%)
May 22, 2012	119.48	119.62	118.29	118.75	5,912,157	-0.57(-0.48%)
May 21, 2012	118.24	119.42	117.43	119.31	6,197,293	+1.13(+0.96%)
May 18, 2012	119.93	119.93	117.75	118.18	9,509,039	-1.21(-1.02%)
May 17, 2012	120.47	121.14	119.24	119.39	9,325,327	-1.11(-0.92%)
May 16, 2012	120.32	121.48	119.57	120.50	8,288,965	+0.42(+0.35%)
May 15, 2012	120.33	121.55	119.92	120.09	4,951,412	-0.24(-0.20%)
May 14, 2012	120.62	121.09	119.80	120.33	5,020,703	-1.04(-0.86%)
May 11, 2012	120.64	121.94	120.64	121.37	3,963,962	+0.34(+0.28%)
May 10, 2012	121.27	122.63	120.68	121.03	6,348,764	-0.38(-0.31%)
May 09, 2012	120.66	122.48	120.10	121.41	6,203,251	-0.15(-0.12%)
May 08, 2012	122.14	122.51	120.50	121.56	6,433,606	-0.88(-0.72%)
May 07, 2012	122.56	123.05	121.93	122.44	5,613,655	-0.75(-0.61%)
May 04, 2012	124.07	124.46	122.83	123.18	6,696,766	-1.35(-1.09%)
May 03, 2012	125.16	125.55	124.12	124.54	4,703,699	-0.49(-0.39%)
May 02, 2012	124.37	125.16	124.34	125.03	3,927,709	+0.04(+0.03%)
May 01, 2012	124.50	125.55	124.22	124.99	4,519,486	+0.55(+0.44%)
Apr 30, 2012	124.22	124.97	123.98	124.44	4,613,889	+0.16(+0.13%)
Apr 27, 2012	124.07	125.09	123.74	124.28	5,510,041	+0.74(+0.60%)
Apr 26, 2012	122.23	123.92	122.23	123.54	5,495,540	+1.21(+0.99%)
Apr 25, 2012	121.40	122.40	121.27	122.33	6,661,920	+2.14(+1.78%)
Apr 24, 2012	119.62	121.67	119.51	120.19	9,362,729	+0.83(+0.69%)
Apr 23, 2012	118.92	119.64	118.26	119.36	6,022,267	-0.59(-0.49%)
Apr 20, 2012	120.08	120.26	119.64	119.94	7,918,903	+0.05(+0.05%)
Apr 19, 2012	120.20	120.94	118.69	119.89	9,589,909	-0.37(-0.31%)
Apr 18, 2012	121.64	122.63	120.19	120.26	16,896,392	-4.40(-3.53%)
Apr 17, 2012	122.93	124.78	122.68	124.66	10,091,884	+2.84(+2.33%)
Apr 16, 2012	123.03	123.77	121.82	121.82	6,367,455	-0.05(-0.04%)
Apr 13, 2012	122.78	122.98	121.87	121.87	6,270,533	-1.52(-1.23%)
Apr 12, 2012	121.87	123.53	121.77	123.38	4,875,130	+1.65(+1.35%)
Apr 11, 2012	122.58	122.78	121.66	121.73	5,601,607	+0.15(+0.12%)
Apr 10, 2012	123.15	123.63	121.49	121.58	6,877,481	-1.57(-1.27%)
Apr 09, 2012	122.83	123.89	122.21	123.15	5,536,153	-0.32(-0.26%)
Apr 05, 2012	123.28	123.60	122.86	123.47	6,338,432	-0.35(-0.28%)
Apr 04, 2012	123.92	124.38	123.30	123.82	7,328,671	-2.07(-1.65%)
Apr 03, 2012	125.78	126.61	125.32	125.89	6,808,660	+0.02(+0.01%)
Apr 02, 2012	125.57	126.01	125.05	125.88	5,637,705	+0.49(+0.39%)
Mar 30, 2012	125.44	125.67	125.00	125.38	5,353,990	+0.23(+0.18%)
Mar 29, 2012	123.84	125.29	123.80	125.16	5,664,047	+0.59(+0.47%)
Mar 28, 2012	124.66	125.41	123.95	124.57	5,434,453	+0.07(+0.05%)
Mar 27, 2012	125.27	125.39	124.39	124.50	4,500,490	-0.35(-0.28%)
Mar 26, 2012	124.06	124.94	123.98	124.85	5,688,122	+1.38(+1.11%)
Mar 23, 2012	123.72	123.77	122.92	123.48	5,052,530	-0.01(-0.00%)
Mar 22, 2012	122.59	123.78	122.56	123.48	5,504,408	+0.48(+0.39%)
Mar 21, 2012	122.78	123.65	122.77	123.00	5,541,197	+0.26(+0.22%)
Mar 20, 2012	123.03	123.19	122.41	122.74	6,148,902	-0.88(-0.71%)
Mar 19, 2012	123.62	124.11	122.89	123.62	6,262,312	-0.17(-0.14%)
Mar 16, 2012	124.41	124.70	123.80	123.80	16,038,835	+0.01(+0.00%)
Mar 15, 2012	123.15	123.90	123.03	123.79	6,025,832	+0.77(+0.63%)
Mar 14, 2012	122.46	123.28	122.37	123.02	7,658,548	+0.56(+0.46%)
Mar 13, 2012	121.22	122.53	121.15	122.46	8,097,373	+1.67(+1.38%)
Mar 12, 2012	120.74	121.13	120.32	120.79	5,191,444	+0.23(+0.19%)
Mar 09, 2012	120.17	120.85	120.02	120.56	5,288,756	+0.49(+0.40%)
Mar 08, 2012	119.73	120.18	119.37	120.07	5,234,922	+1.23(+1.03%)
Mar 07, 2012	119.04	119.33	118.57	118.84	5,569,548	+0.31(+0.26%)
Mar 06, 2012	119.67	119.97	118.27	118.54	8,676,766	-2.04(-1.70%)
Mar 05, 2012	119.20	120.90	119.16	120.58	11,545,254	+1.11(+0.93%)
Mar 02, 2012	118.44	119.52	118.42	119.47	6,203,724	+0.77(+0.65%)

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.