Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	95.23	98.01	95.00	97.41	6,211,192	+2.02(+2.11%)
Apr 29, 2015	101.91	101.91	94.95	95.39	17,894,986	-19.04(-16.64%)
Apr 28, 2015	112.73	115.76	111.92	114.43	4,516,200	+1.45(+1.28%)
Apr 27, 2015	114.49	114.90	112.74	112.98	1,545,870	-1.11(-0.97%)
Apr 24, 2015	113.47	115.15	113.05	114.09	1,390,529	+1.76(+1.57%)
Apr 23, 2015	111.31	113.61	110.63	112.33	1,543,130	-0.86(-0.76%)
Apr 22, 2015	111.76	113.95	110.25	113.19	1,807,895	+2.01(+1.81%)
Apr 21, 2015	113.56	113.61	110.85	111.18	1,618,111	-1.91(-1.69%)
Apr 20, 2015	111.22	114.13	110.97	113.09	1,875,867	+3.03(+2.75%)
Apr 17, 2015	110.59	112.42	109.19	110.06	1,748,548	-1.62(-1.45%)
Apr 16, 2015	114.06	114.77	111.56	111.69	1,524,621	-2.34(-2.05%)
Apr 15, 2015	111.37	114.24	110.15	114.03	2,513,573	+2.18(+1.95%)
Apr 14, 2015	114.53	115.13	111.11	111.84	3,579,851	-5.32(-4.54%)
Apr 13, 2015	118.39	118.83	116.94	117.17	2,261,940	-2.12(-1.78%)
Apr 10, 2015	119.45	119.58	116.94	119.29	2,023,216	-0.53(-0.45%)
Apr 09, 2015	116.09	120.09	115.81	119.83	2,929,226	+6.45(+5.69%)
Apr 08, 2015	113.88	115.38	112.12	113.38	1,900,355	+1.23(+1.09%)
Apr 07, 2015	114.65	115.40	112.15	112.15	1,838,525	-2.49(-2.17%)
Apr 06, 2015	112.20	115.80	111.75	114.64	2,341,669	+1.16(+1.02%)
Apr 02, 2015	110.26	113.48	113.48	113.48	1,535,003	+3.39(+3.08%)
Apr 01, 2015	110.60	111.42	108.48	110.09	1,951,506	-0.31(-0.28%)
Mar 31, 2015	111.05	113.87	110.33	110.40	1,552,639	-1.39(-1.24%)
Mar 30, 2015	111.12	112.40	110.21	111.78	1,323,126	+1.06(+0.96%)
Mar 27, 2015	111.38	111.41	110.35	110.72	1,113,470	-0.53(-0.48%)
Mar 26, 2015	112.16	112.72	110.72	111.25	2,176,770	-2.07(-1.83%)
Mar 25, 2015	114.02	114.05	111.87	113.33	1,794,459	-0.25(-0.22%)
Mar 24, 2015	115.87	115.99	113.35	113.57	2,511,476	-2.23(-1.92%)
Mar 23, 2015	113.72	119.59	111.91	115.80	3,734,032	+1.81(+1.58%)
Mar 20, 2015	115.57	116.86	113.77	113.99	2,760,470	-0.11(-0.10%)
Mar 19, 2015	109.63	114.36	109.17	114.11	4,086,681	+6.31(+5.85%)
Mar 18, 2015	108.43	108.87	106.58	107.80	5,417,858	-1.46(-1.33%)
Mar 17, 2015	110.50	112.21	109.11	109.26	2,839,481	-0.93(-0.85%)
Mar 16, 2015	109.70	111.78	107.43	110.19	4,940,923	-1.25(-1.12%)
Mar 13, 2015	109.97	112.38	109.11	111.44	2,979,716	+0.66(+0.59%)
Mar 12, 2015	112.19	113.69	109.73	110.78	2,786,260	-0.27(-0.24%)
Mar 11, 2015	113.55	113.84	110.66	111.05	3,569,730	-2.53(-2.23%)
Mar 10, 2015	114.85	116.17	113.55	113.58	4,206,510	-2.92(-2.51%)
Mar 09, 2015	118.83	119.42	115.44	116.50	6,165,138	-3.65(-3.04%)
Mar 06, 2015	120.70	121.09	119.30	120.15	3,251,559	-1.75(-1.44%)
Mar 05, 2015	121.25	122.12	119.94	121.90	2,392,592	+0.16(+0.13%)
Mar 04, 2015	121.63	121.90	118.79	121.74	3,223,354	-1.10(-0.90%)
Mar 03, 2015	124.61	126.95	122.44	122.84	2,447,576	-2.07(-1.66%)
Mar 02, 2015	124.97	127.52	124.81	124.91	1,632,313	-0.06(-0.05%)
Feb 27, 2015	125.71	126.40	124.17	124.97	1,277,700	-0.24(-0.19%)
Feb 26, 2015	125.45	127.84	124.77	125.21	2,116,247	-0.25(-0.20%)
Feb 25, 2015	127.59	127.59	123.62	125.45	4,128,295	-3.46(-2.69%)
Feb 24, 2015	131.75	131.79	128.79	128.92	3,160,730	-6.43(-4.75%)
Feb 23, 2015	136.10	137.18	134.09	135.35	2,647,828	-3.63(-2.61%)
Feb 20, 2015	138.79	139.00	137.03	138.98	1,050,168	-0.09(-0.06%)
Feb 19, 2015	139.21	140.08	138.04	139.07	1,004,982	+0.04(+0.03%)
Feb 18, 2015	138.47	140.36	137.62	139.02	1,462,732	+1.33(+0.97%)
Feb 17, 2015	139.19	139.63	135.78	137.69	2,064,875	-2.05(-1.47%)
Feb 13, 2015	136.36	139.74	139.74	139.74	2,455,982	+4.05(+2.99%)
Feb 12, 2015	133.19	135.93	132.11	135.69	2,950,960	+3.05(+2.30%)
Feb 11, 2015	134.45	134.63	131.99	132.64	1,284,585	-1.67(-1.25%)
Feb 10, 2015	131.34	135.81	130.95	134.31	2,711,105	+5.38(+4.18%)
Feb 09, 2015	126.57	129.91	126.38	128.93	1,483,847	+1.92(+1.51%)
Feb 06, 2015	129.22	129.31	126.44	127.01	1,686,265	-0.34(-0.27%)
Feb 05, 2015	127.24	128.71	125.45	127.35	2,022,975	+0.46(+0.36%)
Feb 04, 2015	131.59	134.53	125.23	126.90	5,521,532	-8.42(-6.22%)
Feb 03, 2015	129.96	136.30	128.62	135.31	2,741,064	+5.26(+4.05%)

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.