Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	291.40	292.74	287.70	290.09	72,107,800	-0.57(-0.20%)
May 30, 2012	293.47	295.19	289.88	290.66	83,670,400	-4.61(-1.56%)
May 29, 2012	294.62	296.77	292.58	295.27	80,422,800	+2.51(+0.86%)
May 28, 2012	294.92	296.24	291.99	292.76	47,432,400	+0.00(+0.00%)
May 27, 2012	292.99	295.24	290.47	292.76	0	+0.00(+0.00%)
May 26, 2012	292.99	295.24	290.47	292.76	0	+0.00(+0.00%)
May 25, 2012	292.99	295.24	290.47	292.76	85,003,600	+0.68(+0.23%)
May 24, 2012	291.60	293.13	288.75	292.08	94,192,400	+2.92(+1.01%)
May 23, 2012	292.96	293.52	288.27	289.16	113,571,800	-6.79(-2.29%)
May 22, 2012	292.69	296.77	291.18	295.95	116,285,200	+5.41(+1.86%)
May 21, 2012	287.93	292.22	287.57	290.54	80,239,800	+1.77(+0.61%)
May 20, 2012	287.74	291.55	286.89	288.77	0	+0.00(+0.00%)
May 19, 2012	287.74	291.55	286.89	288.77	0	+0.00(+0.00%)
May 18, 2012	287.74	291.55	286.89	288.77	139,168,992	-1.46(-0.50%)
May 17, 2012	295.32	295.59	288.74	290.23	100,845,200	-4.76(-1.61%)
May 16, 2012	293.53	297.26	292.26	294.99	121,059,000	-1.25(-0.42%)
May 15, 2012	299.57	301.29	294.68	296.24	101,390,800	-1.81(-0.61%)
May 14, 2012	302.22	302.25	296.71	298.05	115,545,200	-7.23(-2.37%)
May 13, 2012	301.24	305.69	300.26	305.28	0	+0.00(+0.00%)
May 12, 2012	301.24	305.69	300.26	305.28	0	+0.00(+0.00%)
May 11, 2012	301.24	305.69	300.26	305.28	89,844,800	+2.34(+0.77%)
May 10, 2012	302.84	304.61	297.61	302.94	136,235,200	+2.87(+0.96%)
May 09, 2012	301.36	302.09	296.42	300.07	132,175,400	-0.52(-0.17%)
May 08, 2012	305.50	306.01	299.78	300.59	161,464,608	-4.15(-1.36%)
May 07, 2012	295.60	305.32	295.37	304.74	79,223,800	+3.79(+1.26%)
May 06, 2012	306.03	307.21	300.55	300.95	0	+0.00(+0.00%)
May 05, 2012	306.03	307.21	300.55	300.95	0	+0.00(+0.00%)
May 04, 2012	306.03	307.21	300.55	300.95	91,919,000	-5.49(-1.79%)
May 03, 2012	308.21	310.56	305.49	306.44	84,195,600	-0.43(-0.14%)
May 02, 2012	311.82	312.30	305.47	306.87	102,849,600	-1.43(-0.46%)
May 01, 2012	311.87	312.06	307.91	308.30	0	+0.00(+0.00%)
Apr 30, 2012	311.87	312.06	307.91	308.30	72,813,400	-2.45(-0.79%)
Apr 29, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 28, 2012	307.72	312.13	306.22	310.75	0	+0.00(+0.00%)
Apr 27, 2012	307.72	312.13	306.22	310.75	104,245,000	+0.20(+0.06%)
Apr 26, 2012	309.52	312.42	307.94	310.55	113,254,200	+2.55(+0.83%)
Apr 25, 2012	305.37	309.47	305.19	308.00	100,802,800	+3.32(+1.09%)
Apr 24, 2012	302.75	304.85	300.96	304.68	114,523,400	+3.41(+1.13%)
Apr 23, 2012	306.56	306.56	299.92	301.27	163,766,400	-7.93(-2.56%)
Apr 22, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 21, 2012	307.23	309.64	305.90	309.20	0	+0.00(+0.00%)
Apr 20, 2012	307.23	309.64	305.90	309.20	151,169,600	+2.44(+0.80%)
Apr 19, 2012	311.16	313.46	306.76	306.76	128,679,600	-3.23(-1.04%)
Apr 18, 2012	312.70	313.15	309.04	309.99	108,162,600	-3.19(-1.02%)
Apr 17, 2012	305.76	313.42	305.76	313.18	110,154,600	+7.16(+2.34%)
Apr 16, 2012	305.10	309.39	304.37	306.02	113,582,000	-0.10(-0.03%)
Apr 15, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 14, 2012	310.24	311.51	305.36	306.12	0	+0.00(+0.00%)
Apr 13, 2012	310.24	311.51	305.36	306.12	110,735,000	-4.76(-1.53%)
Apr 12, 2012	308.62	311.70	304.04	310.88	149,015,808	+3.11(+1.01%)
Apr 11, 2012	305.56	309.46	304.58	307.77	122,204,000	+1.86(+0.61%)
Apr 10, 2012	311.89	312.26	305.91	305.91	122,652,200	-9.00(-2.86%)
Apr 09, 2012	315.46	315.81	310.88	314.91	0	+0.00(+0.00%)
Apr 05, 2012	315.46	315.81	310.88	314.91	119,496,000	+1.04(+0.33%)
Apr 04, 2012	321.13	321.44	313.51	313.87	141,167,008	-8.16(-2.53%)
Apr 03, 2012	326.09	327.23	322.03	322.03	96,273,800	-4.36(-1.34%)
Apr 02, 2012	324.21	326.45	320.94	326.39	114,356,600	+2.88(+0.89%)
Apr 01, 2012	323.49	324.76	321.59	323.51	0	+0.00(+0.00%)
Mar 31, 2012	323.49	324.76	321.59	323.51	0	+0.00(+0.00%)
Mar 30, 2012	323.49	324.76	321.59	323.51	102,032,800	+2.42(+0.75%)
Mar 29, 2012	324.76	326.01	320.18	321.09	99,890,600	-4.53(-1.39%)
Mar 28, 2012	328.22	330.36	325.62	325.62	81,107,200	-3.37(-1.02%)
Mar 27, 2012	331.16	332.44	328.55	328.99	83,340,200	-1.24(-0.38%)
Mar 26, 2012	327.70	330.37	326.05	330.23	70,655,400	+4.04(+1.24%)
Mar 25, 2012	326.86	328.37	323.86	326.19	0	+0.00(+0.00%)
Mar 24, 2012	326.86	328.37	323.86	326.19	0	+0.00(+0.00%)
Mar 23, 2012	326.86	328.37	323.86	326.19	86,264,200	-0.73(-0.22%)
Mar 22, 2012	329.68	330.15	325.72	326.92	119,486,800	-3.86(-1.17%)
Mar 21, 2012	332.81	334.04	329.20	330.78	89,384,600	-1.27(-0.38%)
Mar 20, 2012	334.41	334.70	331.37	332.05	92,677,400	-4.07(-1.21%)
Mar 19, 2012	336.15	336.41	334.19	336.12	101,957,600	-0.05(-0.01%)
Mar 18, 2012	335.34	337.20	335.00	336.17	0	+0.00(+0.00%)
Mar 17, 2012	335.34	337.20	335.00	336.17	0	+0.00(+0.00%)
Mar 16, 2012	335.34	337.20	335.00	336.17	160,498,592	+1.07(+0.32%)
Mar 15, 2012	333.16	335.10	332.49	335.10	116,343,600	+1.90(+0.57%)
Mar 14, 2012	332.75	334.83	332.58	333.20	119,402,200	+1.71(+0.52%)
Mar 13, 2012	327.56	331.96	327.56	331.49	85,488,000	+5.39(+1.65%)
Mar 12, 2012	325.53	327.42	324.66	326.10	67,275,600	+0.07(+0.02%)
Mar 11, 2012	325.41	327.82	323.87	326.03	0	+0.00(+0.00%)
Mar 10, 2012	325.41	327.82	323.87	326.03	91,016,600	+0.92(+0.28%)
Mar 09, 2012	321.14	325.27	320.91	325.11	89,478,000	+5.47(+1.71%)
Mar 08, 2012	317.69	320.17	316.67	319.64	83,942,800	+2.11(+0.66%)
Mar 07, 2012	324.47	324.57	317.53	317.53	115,983,800	-8.11(-2.49%)
Mar 06, 2012	326.73	327.69	324.13	325.64	80,678,400	+0.00(+0.00%)
Mar 05, 2012	326.73	327.69	324.13	325.64	0	-2.21(-0.67%)
Mar 04, 2012	327.04	328.87	326.19	327.85	0	+0.00(+0.00%)
Mar 03, 2012	327.04	328.87	326.19	327.85	96,245,000	+1.30(+0.40%)
Mar 02, 2012	323.81	326.55	322.66	326.55	92,614,800	+2.30(+0.71%)

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.