Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	152.74	153.67	151.06	152.14	650,433	-0.78(-0.51%)
May 28, 2015	153.75	154.75	152.34	152.92	433,026	-0.71(-0.46%)
May 27, 2015	152.86	154.41	152.79	153.63	476,172	+0.77(+0.50%)
May 26, 2015	153.49	154.46	151.75	152.86	711,121	-1.39(-0.90%)
May 22, 2015	152.74	154.25	154.25	154.25	918,400	-0.56(-0.36%)
May 21, 2015	151.81	155.24	150.94	154.81	583,962	+2.79(+1.84%)
May 20, 2015	153.15	153.73	150.60	152.02	471,751	-1.44(-0.94%)
May 19, 2015	154.55	155.56	153.09	153.46	410,975	-0.91(-0.59%)
May 18, 2015	154.30	154.66	151.80	154.37	416,978	+0.03(+0.02%)
May 15, 2015	155.08	155.65	153.36	154.34	305,842	-0.54(-0.35%)
May 14, 2015	153.92	155.95	153.47	154.88	455,060	+1.56(+1.02%)
May 13, 2015	153.83	155.21	151.82	153.32	371,490	+0.28(+0.18%)
May 12, 2015	152.75	154.10	151.71	153.04	329,756	-0.60(-0.39%)
May 11, 2015	154.87	155.96	153.53	153.64	632,523	-1.18(-0.76%)
May 08, 2015	154.76	155.90	154.04	154.82	389,870	+1.46(+0.95%)
May 07, 2015	153.47	154.51	152.39	153.36	425,452	+0.15(+0.10%)
May 06, 2015	155.36	155.36	151.71	153.21	468,278	-1.43(-0.92%)
May 05, 2015	156.74	157.18	152.73	154.64	754,248	-1.82(-1.16%)
May 04, 2015	159.41	159.95	155.75	156.46	650,131	-2.67(-1.68%)
May 01, 2015	161.75	164.62	153.65	159.13	1,384,103	-1.76(-1.09%)
Apr 30, 2015	163.15	163.50	160.38	160.89	761,145	-2.33(-1.43%)
Apr 29, 2015	161.15	163.81	160.32	163.22	544,568	+1.77(+1.10%)
Apr 28, 2015	163.47	163.79	160.17	161.45	472,731	-2.01(-1.23%)
Apr 27, 2015	163.32	165.67	162.12	163.46	649,091	+1.22(+0.75%)
Apr 24, 2015	163.17	163.61	161.75	162.24	434,431	-0.42(-0.26%)
Apr 23, 2015	158.02	163.00	157.95	162.66	792,844	+4.41(+2.79%)
Apr 22, 2015	158.19	158.63	156.86	158.25	769,737	+0.01(+0.01%)
Apr 21, 2015	158.73	159.60	157.66	158.24	499,914	-0.13(-0.08%)
Apr 20, 2015	156.62	158.39	156.25	158.37	277,815	+2.15(+1.38%)
Apr 17, 2015	156.73	156.73	154.65	156.22	475,986	-1.81(-1.15%)
Apr 16, 2015	158.72	159.12	157.62	158.03	203,172	-0.58(-0.37%)
Apr 15, 2015	157.44	159.46	157.09	158.61	303,646	+1.18(+0.75%)
Apr 14, 2015	157.05	157.81	155.63	157.43	365,338	+0.04(+0.03%)
Apr 13, 2015	157.97	159.87	157.27	157.39	454,121	-0.46(-0.29%)
Apr 10, 2015	157.16	157.93	155.88	157.85	505,570	+1.32(+0.84%)
Apr 09, 2015	155.86	157.00	154.45	156.53	337,830	+0.26(+0.17%)
Apr 08, 2015	154.99	156.53	154.10	156.27	629,631	+1.56(+1.01%)
Apr 07, 2015	153.04	154.88	152.91	154.71	459,296	+2.06(+1.35%)
Apr 06, 2015	151.57	153.48	151.35	152.65	1,084,245	-0.36(-0.24%)
Apr 02, 2015	152.10	153.01	153.01	153.01	355,100	+0.50(+0.33%)
Apr 01, 2015	151.02	152.70	150.14	152.51	765,950	+1.59(+1.05%)
Mar 31, 2015	149.77	151.55	148.93	150.92	827,133	+0.09(+0.06%)
Mar 30, 2015	149.00	151.64	149.00	150.83	285,500	+2.27(+1.53%)
Mar 27, 2015	148.51	150.13	147.94	148.56	426,722	-0.33(-0.22%)
Mar 26, 2015	148.21	149.28	147.24	148.89	734,791	+0.23(+0.15%)
Mar 25, 2015	152.00	152.00	148.38	148.66	538,435	-2.81(-1.86%)
Mar 24, 2015	150.93	151.95	149.83	151.47	580,594	+0.80(+0.53%)
Mar 23, 2015	152.16	152.63	150.57	150.67	414,879	-1.49(-0.98%)
Mar 20, 2015	151.94	153.66	151.77	152.16	825,087	+0.65(+0.43%)
Mar 19, 2015	152.05	152.82	151.34	151.51	332,909	-0.77(-0.51%)
Mar 18, 2015	149.66	152.71	149.01	152.28	448,722	+2.24(+1.49%)
Mar 17, 2015	150.10	150.71	149.28	150.04	494,680	-0.12(-0.08%)
Mar 16, 2015	148.70	150.28	148.22	150.16	416,463	+1.95(+1.32%)
Mar 13, 2015	148.89	149.87	147.12	148.21	742,641	-1.77(-1.18%)
Mar 12, 2015	150.01	150.95	149.06	149.98	459,353	+0.93(+0.62%)
Mar 11, 2015	148.25	149.78	147.97	149.05	544,763	+0.98(+0.66%)
Mar 10, 2015	150.34	151.57	148.00	148.07	592,824	-4.09(-2.69%)
Mar 09, 2015	153.17	153.60	151.61	152.16	501,831	-1.13(-0.74%)
Mar 06, 2015	154.96	155.77	152.88	153.29	803,720	-2.13(-1.37%)
Mar 05, 2015	152.42	155.97	152.22	155.42	479,082	+3.31(+2.18%)
Mar 04, 2015	154.36	154.77	151.72	152.11	778,658	-2.66(-1.72%)
Mar 03, 2015	153.84	155.37	153.50	154.77	690,441	+0.65(+0.42%)

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.