Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	150.28	150.41	148.45	148.91	1,917,851	-1.52(-1.01%)
May 28, 2015	149.86	150.93	149.48	150.43	1,856,580	+0.21(+0.14%)
May 27, 2015	149.50	150.39	149.18	150.21	1,523,654	+0.66(+0.44%)
May 26, 2015	151.25	151.25	149.26	149.55	1,758,593	-1.84(-1.22%)
May 22, 2015	151.71	151.40	151.40	151.40	1,268,266	-0.20(-0.13%)
May 21, 2015	151.95	152.25	151.13	151.59	980,460	-0.11(-0.07%)
May 20, 2015	152.21	152.21	151.08	151.70	1,052,876	-0.10(-0.07%)
May 19, 2015	151.52	152.53	151.44	151.81	983,773	+0.24(+0.16%)
May 18, 2015	151.07	152.00	151.00	151.57	1,047,254	+0.57(+0.37%)
May 15, 2015	151.53	152.14	150.80	151.00	1,727,964	-0.54(-0.36%)
May 14, 2015	150.42	151.78	150.30	151.55	1,279,618	+1.61(+1.07%)
May 13, 2015	149.91	150.71	149.79	149.94	1,249,574	+0.31(+0.20%)
May 12, 2015	148.54	150.18	148.01	149.63	1,199,745	+0.11(+0.07%)
May 11, 2015	149.00	150.08	148.79	149.52	1,059,888	-0.01(-0.00%)
May 08, 2015	149.12	149.96	148.74	149.53	1,210,976	+1.78(+1.21%)
May 07, 2015	146.52	148.33	146.28	147.75	1,325,918	+1.08(+0.74%)
May 06, 2015	147.98	148.42	145.94	146.66	1,519,170	-0.41(-0.28%)
May 05, 2015	148.56	148.56	146.88	147.07	1,265,764	-1.84(-1.23%)
May 04, 2015	148.52	149.82	148.48	148.91	1,162,606	+0.54(+0.36%)
May 01, 2015	146.64	148.48	146.64	148.37	1,523,551	+1.88(+1.29%)
Apr 30, 2015	149.91	150.30	145.74	146.48	2,875,257	-3.68(-2.45%)
Apr 29, 2015	151.81	152.35	149.88	150.16	1,818,017	-2.14(-1.41%)
Apr 28, 2015	152.09	152.51	150.40	152.31	1,395,681	+0.14(+0.09%)
Apr 27, 2015	153.58	154.32	151.92	152.17	1,755,897	-1.20(-0.78%)
Apr 24, 2015	154.66	154.84	153.08	153.37	1,665,411	-1.44(-0.93%)
Apr 23, 2015	155.03	156.16	153.90	154.80	1,501,550	-0.34(-0.22%)
Apr 22, 2015	154.41	155.50	153.24	155.14	1,436,122	+1.05(+0.68%)
Apr 21, 2015	155.47	155.70	153.16	154.09	1,810,331	-0.40(-0.26%)
Apr 20, 2015	153.30	155.16	153.08	154.49	1,626,469	+1.56(+1.02%)
Apr 17, 2015	153.71	154.21	152.25	152.94	1,567,862	-1.81(-1.17%)
Apr 16, 2015	154.32	155.46	153.60	154.74	1,357,108	-0.07(-0.05%)
Apr 15, 2015	155.64	156.58	154.68	154.81	1,470,402	-0.10(-0.07%)
Apr 14, 2015	154.56	155.25	154.14	154.91	2,021,488	+0.23(+0.15%)
Apr 13, 2015	157.03	157.89	154.50	154.69	2,713,810	-2.63(-1.67%)
Apr 10, 2015	158.08	158.72	157.22	157.32	1,629,265	-0.82(-0.52%)
Apr 09, 2015	157.41	158.50	157.23	158.13	1,055,178	+0.49(+0.31%)
Apr 08, 2015	157.35	158.49	156.71	157.64	1,203,557	+0.52(+0.33%)
Apr 07, 2015	157.79	159.00	156.94	157.12	1,381,917	-0.30(-0.19%)
Apr 06, 2015	156.48	157.88	155.31	157.42	1,740,511	+1.42(+0.91%)
Apr 02, 2015	156.51	156.00	156.00	156.00	1,767,623	-0.03(-0.02%)
Apr 01, 2015	158.65	158.94	154.98	156.03	2,416,729	-3.30(-2.07%)
Mar 31, 2015	159.72	161.06	159.32	159.32	1,608,311	-1.52(-0.94%)
Mar 30, 2015	159.75	161.86	159.36	160.84	1,336,065	+2.09(+1.32%)
Mar 27, 2015	157.44	159.25	157.19	158.75	1,600,815	+1.31(+0.83%)
Mar 26, 2015	155.09	157.88	154.07	157.44	1,910,486	+1.21(+0.77%)
Mar 25, 2015	159.62	160.14	156.22	156.23	1,704,030	-3.36(-2.11%)
Mar 24, 2015	158.84	160.43	157.75	159.59	1,593,454	+0.30(+0.19%)
Mar 23, 2015	159.62	160.60	159.29	159.29	1,309,605	-0.67(-0.42%)
Mar 20, 2015	159.40	160.17	158.31	159.96	5,016,658	+1.24(+0.78%)
Mar 19, 2015	158.96	159.64	157.82	158.72	1,500,667	-0.32(-0.20%)
Mar 18, 2015	157.61	159.74	155.71	159.04	1,112,692	+1.52(+0.96%)
Mar 17, 2015	158.16	158.57	157.03	157.53	1,193,045	-1.13(-0.71%)
Mar 16, 2015	155.60	158.81	155.51	158.66	1,526,160	+3.92(+2.54%)
Mar 13, 2015	155.41	156.22	153.55	154.73	1,471,861	-1.31(-0.84%)
Mar 12, 2015	155.07	156.18	155.07	156.04	1,334,867	+1.23(+0.80%)
Mar 11, 2015	155.38	155.75	154.58	154.81	1,213,943	-0.29(-0.19%)
Mar 10, 2015	155.75	156.20	154.89	155.10	1,385,755	-1.70(-1.08%)
Mar 09, 2015	154.98	157.39	154.81	156.80	1,130,733	+1.63(+1.05%)
Mar 06, 2015	155.73	155.93	154.42	155.16	1,555,451	-1.13(-0.72%)
Mar 05, 2015	156.51	157.03	156.02	156.29	1,111,239	+0.10(+0.07%)
Mar 04, 2015	156.77	157.06	156.95	156.19	1,084,629	-0.75(-0.48%)
Mar 03, 2015	158.93	158.93	156.55	156.95	1,671,408	-2.43(-1.52%)

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.