Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	367.38	367.38	362.56	363.38	210,093,408	-4.31(-1.17%)
May 30, 2013	365.33	368.79	365.33	367.69	126,386,600	+1.44(+0.39%)
May 29, 2013	369.14	369.76	365.79	366.25	104,347,800	-5.25(-1.41%)
May 28, 2013	368.17	373.31	368.17	371.50	128,747,200	+4.94(+1.35%)
May 27, 2013	365.68	366.70	365.16	366.56	40,529,200	+1.93(+0.53%)
May 26, 2013	365.81	366.50	362.57	364.63	0	+0.00(+0.00%)
May 24, 2013	365.81	366.50	362.57	364.63	79,414,200	-0.59(-0.16%)
May 23, 2013	366.04	367.41	363.28	365.22	177,983,200	-6.89(-1.85%)
May 22, 2013	370.35	372.67	370.00	372.11	113,252,800	+1.67(+0.45%)
May 21, 2013	369.34	370.44	367.73	370.44	118,504,400	+0.47(+0.13%)
May 20, 2013	369.05	369.99	367.99	369.97	79,705,400	+1.89(+0.51%)
May 19, 2013	364.44	368.72	364.03	368.08	0	+0.00(+0.00%)
May 17, 2013	364.44	368.72	364.03	368.08	149,396,400	+2.71(+0.74%)
May 16, 2013	365.73	366.42	364.75	365.37	96,149,600	-0.70(-0.19%)
May 15, 2013	363.72	366.45	363.21	366.07	141,411,200	+2.38(+0.65%)
May 14, 2013	362.32	363.69	361.09	363.69	123,495,000	+2.57(+0.71%)
May 13, 2013	361.00	362.26	360.43	361.12	127,893,000	-0.05(-0.01%)
May 12, 2013	359.36	362.36	359.32	361.17	0	+0.00(+0.00%)
May 10, 2013	359.36	362.36	359.32	361.17	141,886,800	+2.02(+0.56%)
May 09, 2013	357.53	359.87	357.03	359.15	97,538,000	+1.22(+0.34%)
May 08, 2013	357.03	358.45	356.37	357.93	161,838,592	+1.45(+0.41%)
May 07, 2013	357.07	358.17	356.07	356.48	143,225,200	-0.96(-0.27%)
May 06, 2013	357.61	358.73	357.18	357.44	81,449,000	-0.17(-0.05%)
May 05, 2013	354.62	358.66	353.42	357.61	0	+0.00(+0.00%)
May 03, 2013	354.62	358.66	353.42	357.61	147,760,608	+2.81(+0.79%)
May 02, 2013	351.52	355.63	351.22	354.80	178,641,792	+3.41(+0.97%)
May 01, 2013	354.30	354.39	350.34	351.39	0	+0.00(+0.00%)
Apr 30, 2013	354.30	354.39	350.34	351.39	152,995,808	-2.76(-0.78%)
Apr 29, 2013	351.90	354.51	351.73	354.15	117,949,000	+2.65(+0.75%)
Apr 28, 2013	352.57	352.59	349.95	351.50	0	+0.00(+0.00%)
Apr 27, 2013	352.57	352.59	349.95	351.50	0	+0.00(+0.00%)
Apr 26, 2013	352.57	352.59	349.95	351.50	142,494,208	-2.54(-0.72%)
Apr 25, 2013	352.07	355.01	351.74	354.04	148,938,000	+1.10(+0.31%)
Apr 24, 2013	348.43	353.30	348.36	352.94	120,070,000	+3.79(+1.09%)
Apr 23, 2013	340.23	349.34	340.13	349.15	131,768,600	+9.08(+2.67%)
Apr 22, 2013	342.63	343.70	338.69	340.07	96,574,800	-1.61(-0.47%)
Apr 19, 2013	341.94	342.69	339.62	341.68	118,461,400	+0.96(+0.28%)
Apr 18, 2013	341.97	342.55	339.24	340.72	117,506,400	-0.12(-0.04%)
Apr 17, 2013	347.52	347.68	340.23	340.84	146,022,000	-4.95(-1.43%)
Apr 16, 2013	344.65	348.25	344.23	345.79	108,895,200	-0.51(-0.15%)
Apr 15, 2013	348.53	349.50	344.87	346.30	103,799,600	-2.35(-0.67%)
Apr 14, 2013	350.42	350.94	347.87	348.65	0	+0.00(+0.00%)
Apr 12, 2013	350.42	350.94	347.87	348.65	145,841,600	-2.63(-0.75%)
Apr 11, 2013	348.16	351.97	347.89	351.28	114,778,600	+2.75(+0.79%)
Apr 10, 2013	342.26	349.54	342.26	348.53	130,841,200	+7.18(+2.10%)
Apr 09, 2013	342.94	342.94	340.05	341.35	96,734,600	+0.44(+0.13%)
Apr 08, 2013	341.53	342.26	340.53	340.91	84,821,000	+0.20(+0.06%)
Apr 06, 2013	346.47	346.76	337.94	340.71	0	+0.00(+0.00%)
Apr 05, 2013	346.47	346.76	337.94	340.71	135,761,792	-5.82(-1.68%)
Apr 04, 2013	350.03	351.17	345.95	346.53	144,898,592	-3.07(-0.88%)
Apr 03, 2013	351.67	353.01	349.42	349.60	105,823,800	-2.90(-0.82%)
Apr 02, 2013	347.78	352.85	347.67	352.50	120,428,800	+4.40(+1.26%)
Apr 01, 2013	346.44	350.34	346.44	348.10	0	+0.00(+0.00%)
Mar 29, 2013	346.44	350.34	346.44	348.10	0	+0.00(+0.00%)
Mar 28, 2013	346.44	350.34	346.44	348.10	125,879,800	+1.94(+0.56%)
Mar 27, 2013	350.63	350.69	344.81	346.16	114,561,400	-3.11(-0.89%)
Mar 26, 2013	349.65	350.07	347.98	349.27	102,772,000	+0.55(+0.16%)
Mar 25, 2013	354.04	354.71	347.85	348.72	121,888,200	-2.02(-0.58%)
Mar 24, 2013	351.00	353.15	349.55	350.74	0	+0.00(+0.00%)
Mar 22, 2013	351.00	353.15	349.55	350.74	100,061,600	-1.67(-0.47%)
Mar 21, 2013	354.25	354.25	351.33	352.41	80,921,600	-1.96(-0.55%)
Mar 20, 2013	353.76	355.33	353.34	354.37	88,312,400	+2.32(+0.66%)
Mar 19, 2013	352.23	354.33	350.54	352.05	104,899,000	-0.96(-0.27%)
Mar 18, 2013	348.57	353.32	348.57	353.01	90,166,200	-0.57(-0.16%)
Mar 15, 2013	356.16	356.16	352.67	353.58	147,229,600	-2.27(-0.64%)
Mar 14, 2013	353.15	355.85	352.60	355.85	100,965,000	+3.83(+1.09%)
Mar 13, 2013	351.76	352.18	350.83	352.02	77,175,400	-0.04(-0.01%)
Mar 12, 2013	351.17	352.91	351.16	352.06	87,399,200	+0.50(+0.14%)
Mar 11, 2013	351.43	351.95	350.76	351.56	71,618,600	-0.87(-0.25%)
Mar 10, 2013	349.42	352.94	349.15	352.43	0	+0.00(+0.00%)
Mar 09, 2013	349.42	352.94	349.15	352.43	96,977,400	+4.56(+1.31%)
Mar 08, 2013	347.95	349.43	347.48	347.87	84,931,400	+0.51(+0.15%)
Mar 07, 2013	346.33	349.08	346.13	347.36	98,551,000	+0.86(+0.25%)
Mar 06, 2013	341.48	347.23	341.36	346.50	111,865,200	+6.92(+2.04%)
Mar 05, 2013	337.91	340.08	337.51	339.58	85,514,400	+0.00(+0.00%)
Mar 04, 2013	337.91	340.08	337.51	339.58	0	-0.15(-0.04%)
Mar 03, 2013	339.71	340.83	336.50	339.73	0	+0.00(+0.00%)
Mar 02, 2013	339.71	340.83	336.50	339.73	117,155,200	-0.80(-0.23%)

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.