Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	180.70	180.79	177.33	179.35	156,742	+0.13(+0.07%)
May 30, 2012	181.29	181.40	178.76	179.22	112,351	-5.92(-3.20%)
May 29, 2012	184.89	187.06	182.86	185.14	158,211	+5.10(+2.83%)
May 25, 2012	180.29	181.56	179.38	180.04	107,123	-3.11(-1.70%)
May 24, 2012	184.25	184.68	181.09	183.15	118,893	-0.11(-0.06%)
May 23, 2012	182.36	183.42	179.11	183.26	153,594	-0.21(-0.11%)
May 22, 2012	185.80	186.86	182.06	183.47	110,900	-2.93(-1.57%)
May 21, 2012	182.67	186.67	182.50	186.40	81,297	+4.16(+2.28%)
May 18, 2012	184.14	185.62	179.90	182.24	165,758	+1.89(+1.05%)
May 17, 2012	183.62	183.62	179.68	180.35	130,158	-1.53(-0.84%)
May 16, 2012	184.00	186.60	181.66	181.88	131,667	-3.37(-1.82%)
May 15, 2012	187.74	188.01	184.63	185.25	120,594	-1.91(-1.02%)
May 14, 2012	188.83	189.34	186.72	187.16	135,183	-5.85(-3.03%)
May 11, 2012	191.83	195.26	191.17	193.01	110,838	-1.92(-0.98%)
May 10, 2012	196.31	197.03	194.41	194.93	179,201	-0.38(-0.19%)
May 09, 2012	196.88	197.48	194.61	195.31	295,577	-7.91(-3.89%)
May 08, 2012	203.67	203.76	200.47	203.22	161,181	-3.78(-1.83%)
May 07, 2012	206.22	207.67	205.75	207.00	106,233	-1.62(-0.78%)
May 04, 2012	212.29	212.29	207.89	208.62	137,775	-5.90(-2.75%)
May 03, 2012	215.99	216.18	213.54	214.52	132,188	-2.44(-1.12%)
May 02, 2012	214.95	217.30	212.91	216.96	151,665	+1.56(+0.72%)
May 01, 2012	211.44	216.47	211.33	215.40	262,513	+3.75(+1.77%)
Apr 30, 2012	211.89	212.22	209.01	211.65	209,382	-0.10(-0.05%)
Apr 27, 2012	210.41	212.24	209.91	211.75	109,930	+0.85(+0.40%)
Apr 26, 2012	208.05	211.26	208.05	210.90	84,323	+2.66(+1.28%)
Apr 25, 2012	208.00	208.50	205.86	208.24	158,617	+4.53(+2.22%)
Apr 24, 2012	204.68	206.56	203.45	203.71	87,324	-1.38(-0.67%)
Apr 23, 2012	204.68	205.89	202.12	205.09	111,813	-2.88(-1.38%)
Apr 20, 2012	209.01	210.33	207.65	207.97	111,093	-0.20(-0.10%)
Apr 19, 2012	208.78	210.26	205.94	208.17	151,468	+2.16(+1.05%)
Apr 18, 2012	206.02	207.75	205.30	206.01	154,402	+2.69(+1.32%)
Apr 17, 2012	201.70	203.87	200.99	203.32	128,657	+2.98(+1.49%)
Apr 16, 2012	203.25	203.25	198.68	200.34	125,149	-0.88(-0.44%)
Apr 13, 2012	203.72	203.72	200.45	201.22	118,013	-2.10(-1.03%)
Apr 12, 2012	198.00	203.88	198.00	203.32	234,769	+6.12(+3.10%)
Apr 11, 2012	197.03	197.80	196.23	197.20	135,057	+2.54(+1.30%)
Apr 10, 2012	199.50	200.69	193.82	194.66	274,435	-5.94(-2.96%)
Apr 09, 2012	199.77	201.56	199.11	200.60	70,120	-2.00(-0.99%)
Apr 05, 2012	201.96	204.41	201.70	202.60	79,564	+1.56(+0.78%)
Apr 04, 2012	200.87	201.63	198.50	201.04	106,537	-3.04(-1.49%)
Apr 03, 2012	205.24	205.72	202.45	204.08	125,028	-2.87(-1.39%)
Apr 02, 2012	203.70	208.26	202.81	206.95	154,076	+2.66(+1.30%)
Mar 30, 2012	204.72	205.13	203.03	204.29	110,358	+2.99(+1.49%)
Mar 29, 2012	203.06	203.06	199.15	201.30	241,671	-5.15(-2.49%)
Mar 28, 2012	211.81	211.81	204.79	206.45	239,991	-6.42(-3.02%)
Mar 27, 2012	216.13	216.13	212.15	212.87	138,966	-1.81(-0.84%)
Mar 26, 2012	214.20	215.26	213.60	214.68	113,965	+2.35(+1.11%)
Mar 23, 2012	209.22	212.40	208.78	212.33	107,559	+2.84(+1.36%)
Mar 22, 2012	211.63	211.63	207.74	209.49	152,750	-4.43(-2.07%)
Mar 21, 2012	214.00	214.85	212.41	213.92	114,591	+2.43(+1.15%)
Mar 20, 2012	212.14	213.07	210.80	211.49	173,531	-6.52(-2.99%)
Mar 19, 2012	215.59	220.09	215.28	218.01	187,005	+0.15(+0.07%)
Mar 16, 2012	217.08	218.53	215.00	217.86	204,201	+0.22(+0.10%)
Mar 15, 2012	218.01	219.14	216.87	217.64	115,825	-0.91(-0.42%)
Mar 14, 2012	221.39	223.18	217.68	218.55	114,774	-5.95(-2.65%)
Mar 13, 2012	220.85	224.92	220.00	224.50	192,382	+9.21(+4.28%)
Mar 12, 2012	216.82	216.92	214.84	215.29	103,310	-2.52(-1.16%)
Mar 09, 2012	218.43	218.91	217.00	217.81	148,336	+1.24(+0.57%)
Mar 08, 2012	216.84	217.37	214.64	216.57	102,488	+2.87(+1.34%)
Mar 07, 2012	213.35	213.94	211.91	213.70	141,882	+0.56(+0.26%)
Mar 06, 2012	216.36	216.80	211.02	213.14	247,333	-6.94(-3.15%)
Mar 05, 2012	223.59	223.72	219.14	220.08	160,738	-4.62(-2.06%)
Mar 02, 2012	225.02	225.61	223.22	224.70	144,777	-3.65(-1.60%)

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.