Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	149.00	150.31	147.82	147.83	1,490,398	-0.86(-0.58%)
May 28, 2015	151.23	151.61	147.38	148.69	2,027,411	-2.84(-1.87%)
May 27, 2015	152.69	153.72	150.04	151.53	1,376,541	-1.67(-1.09%)
May 26, 2015	153.25	154.86	152.22	153.20	1,984,044	-1.67(-1.08%)
May 22, 2015	154.74	154.87	154.87	154.87	1,322,900	-1.13(-0.72%)
May 21, 2015	153.24	156.33	153.15	156.00	1,740,669	+3.98(+2.62%)
May 20, 2015	153.79	153.96	150.74	152.02	1,698,901	-0.95(-0.62%)
May 19, 2015	155.61	156.20	152.46	152.97	1,898,807	-4.71(-2.99%)
May 18, 2015	154.74	158.08	154.12	157.68	2,071,431	+3.01(+1.95%)
May 15, 2015	152.75	155.36	151.21	154.67	1,997,385	+1.43(+0.93%)
May 14, 2015	151.84	154.65	150.03	153.24	2,989,307	+1.35(+0.89%)
May 13, 2015	156.46	156.49	150.97	151.89	1,696,164	-2.65(-1.71%)
May 12, 2015	153.00	155.48	152.03	154.54	1,971,820	+1.55(+1.01%)
May 11, 2015	158.74	158.74	152.87	152.99	2,874,299	-6.07(-3.82%)
May 08, 2015	160.31	160.68	156.10	159.06	3,813,344	-0.51(-0.32%)
May 07, 2015	160.19	160.73	155.07	159.57	3,653,028	-0.33(-0.21%)
May 06, 2015	161.59	163.77	158.25	159.90	4,335,829	-3.15(-1.93%)
May 05, 2015	169.81	171.89	161.81	163.05	4,018,295	-5.28(-3.14%)
May 04, 2015	172.37	173.59	162.50	168.33	5,439,812	-3.23(-1.88%)
May 01, 2015	172.99	174.40	169.77	171.56	1,345,878	-1.22(-0.71%)
Apr 30, 2015	175.24	175.63	171.45	172.78	1,457,774	-2.05(-1.17%)
Apr 29, 2015	171.72	175.86	170.89	174.83	1,678,884	+2.65(+1.54%)
Apr 28, 2015	171.42	173.28	170.60	172.18	1,408,569	+0.77(+0.45%)
Apr 27, 2015	175.12	175.92	170.64	171.41	1,296,999	-2.69(-1.55%)
Apr 24, 2015	174.84	176.17	173.08	174.10	1,378,308	-1.06(-0.61%)
Apr 23, 2015	174.18	176.07	174.01	175.16	1,355,816	+2.23(+1.29%)
Apr 22, 2015	174.79	175.75	172.29	172.93	1,391,202	-0.64(-0.37%)
Apr 21, 2015	175.74	177.05	171.80	173.57	1,283,309	-3.64(-2.05%)
Apr 20, 2015	178.60	180.35	176.80	177.21	768,200	-0.72(-0.40%)
Apr 17, 2015	178.29	179.88	176.65	177.93	1,512,638	-2.30(-1.28%)
Apr 16, 2015	178.76	181.97	177.54	180.23	1,479,704	+0.29(+0.16%)
Apr 15, 2015	178.12	180.56	175.41	179.94	2,061,519	+3.81(+2.16%)
Apr 14, 2015	173.08	176.85	172.60	176.13	1,049,427	+4.13(+2.40%)
Apr 13, 2015	174.66	175.84	171.25	172.00	908,008	-0.52(-0.30%)
Apr 10, 2015	174.68	175.33	172.32	172.52	1,370,580	-2.07(-1.19%)
Apr 09, 2015	171.44	176.21	171.41	174.59	1,793,740	+4.14(+2.43%)
Apr 08, 2015	173.17	174.50	170.09	170.45	1,929,551	-1.41(-0.82%)
Apr 07, 2015	173.31	175.33	171.77	171.86	1,349,245	-1.72(-0.99%)
Apr 06, 2015	171.48	174.22	171.48	173.58	1,845,808	+2.64(+1.54%)
Apr 02, 2015	167.03	170.94	170.94	170.94	2,524,600	+4.06(+2.43%)
Apr 01, 2015	164.94	169.11	164.92	166.88	1,931,331	+3.37(+2.06%)
Mar 31, 2015	164.05	166.30	163.41	163.51	1,686,633	-2.99(-1.80%)
Mar 30, 2015	166.13	167.06	163.64	166.50	1,337,878	+2.89(+1.77%)
Mar 27, 2015	162.08	165.09	161.40	163.61	1,476,463	-0.40(-0.24%)
Mar 26, 2015	164.90	167.30	163.74	164.01	2,619,909	+1.96(+1.21%)
Mar 25, 2015	159.83	163.32	159.06	162.05	1,619,670	+4.05(+2.56%)
Mar 24, 2015	159.32	159.90	156.00	158.00	1,726,372	-1.01(-0.64%)
Mar 23, 2015	163.43	164.81	158.99	159.01	1,398,148	-4.55(-2.78%)
Mar 20, 2015	161.22	164.54	160.05	163.56	2,700,394	+4.82(+3.04%)
Mar 19, 2015	155.50	159.17	154.77	158.74	1,543,139	+0.49(+0.31%)
Mar 18, 2015	155.08	160.85	152.81	158.25	2,825,259	+1.73(+1.11%)
Mar 17, 2015	156.10	158.17	154.35	156.52	1,791,937	-0.48(-0.31%)
Mar 16, 2015	154.14	157.12	151.88	157.00	1,887,842	+2.36(+1.53%)
Mar 13, 2015	151.07	154.97	150.70	154.64	2,402,862	+1.37(+0.89%)
Mar 12, 2015	154.56	155.41	152.71	153.27	1,840,225	+0.13(+0.08%)
Mar 11, 2015	152.11	154.95	151.33	153.14	1,566,586	+1.16(+0.76%)
Mar 10, 2015	151.95	155.27	151.53	151.98	2,149,524	-1.23(-0.80%)
Mar 09, 2015	156.20	157.08	153.00	153.21	1,204,896	-2.96(-1.90%)
Mar 06, 2015	158.00	160.47	155.51	156.17	1,951,012	-4.27(-2.66%)
Mar 05, 2015	162.01	162.80	160.37	160.44	2,467,934	-2.57(-1.58%)
Mar 04, 2015	159.00	163.36	156.69	163.01	3,336,219	+3.51(+2.20%)
Mar 03, 2015	155.24	159.16	155.16	159.50	2,598,910	+4.75(+3.07%)

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.