Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	131.48	131.66	130.45	130.98	2,726,852	-0.76(-0.58%)
May 29, 2014	132.07	132.78	130.83	131.74	2,147,776	-0.37(-0.28%)
May 28, 2014	131.88	132.46	130.96	132.11	2,263,507	-0.02(-0.02%)
May 27, 2014	131.60	133.49	131.16	132.14	3,977,419	+1.31(+1.01%)
May 23, 2014	130.62	130.82	130.82	130.82	1,481,606	+0.12(+0.09%)
May 22, 2014	129.83	130.94	129.59	130.70	1,360,892	+0.54(+0.41%)
May 21, 2014	128.37	130.49	128.35	130.16	5,144,244	+2.45(+1.92%)
May 20, 2014	128.63	128.98	127.11	127.71	2,456,875	-1.08(-0.84%)
May 19, 2014	127.63	129.05	127.43	128.79	1,959,648	+1.01(+0.79%)
May 16, 2014	127.11	128.22	126.48	127.78	3,484,364	-0.17(-0.13%)
May 15, 2014	129.62	129.84	127.36	127.95	3,374,183	-2.30(-1.76%)
May 14, 2014	130.85	131.42	130.10	130.24	2,606,112	-0.68(-0.52%)
May 13, 2014	130.33	131.43	129.98	130.92	2,320,831	+0.60(+0.46%)
May 12, 2014	128.98	130.65	128.98	130.32	2,750,580	+1.92(+1.50%)
May 09, 2014	128.71	128.97	127.16	128.40	3,228,405	-0.16(-0.13%)
May 08, 2014	127.23	129.24	126.77	128.57	3,328,759	+1.54(+1.21%)
May 07, 2014	126.94	127.68	125.55	127.03	3,974,391	+0.80(+0.63%)
May 06, 2014	127.30	127.30	125.94	126.23	3,630,414	-1.48(-1.16%)
May 05, 2014	127.83	128.16	126.21	127.71	3,683,735	-2.07(-1.59%)
May 02, 2014	131.07	132.19	129.52	129.78	3,137,172	-1.22(-0.93%)
May 01, 2014	130.53	131.51	130.45	130.99	2,533,349	+0.45(+0.34%)
Apr 30, 2014	129.37	130.99	129.21	130.54	3,361,433	+1.29(+1.00%)
Apr 29, 2014	128.26	129.37	127.95	129.25	2,597,854	+1.39(+1.09%)
Apr 28, 2014	129.55	129.74	125.79	127.86	4,698,878	-1.39(-1.07%)
Apr 25, 2014	131.08	131.32	128.98	129.25	4,042,701	-2.13(-1.62%)
Apr 24, 2014	131.54	132.41	131.17	131.38	3,548,341	+0.33(+0.25%)
Apr 23, 2014	130.90	131.46	130.10	131.06	2,451,974	-0.01(-0.01%)
Apr 22, 2014	128.76	131.35	128.46	131.07	5,535,939	+2.17(+1.69%)
Apr 21, 2014	128.65	129.28	127.61	128.89	5,534,243	+0.29(+0.23%)
Apr 17, 2014	131.53	128.60	128.60	128.60	5,540,048	+0.18(+0.14%)
Apr 16, 2014	127.70	128.48	126.70	128.42	3,878,153	+1.88(+1.48%)
Apr 15, 2014	126.61	127.44	125.06	126.54	4,428,592	+0.15(+0.12%)
Apr 14, 2014	126.44	126.71	125.32	126.39	3,716,639	+1.65(+1.32%)
Apr 11, 2014	126.16	126.19	123.87	124.74	7,910,792	-2.66(-2.09%)
Apr 10, 2014	129.39	129.78	127.27	127.41	5,871,289	-1.78(-1.38%)
Apr 09, 2014	128.33	129.87	127.77	129.19	4,895,128	+1.31(+1.02%)
Apr 08, 2014	129.63	129.68	127.00	127.88	8,371,043	-1.63(-1.26%)
Apr 07, 2014	133.10	133.30	129.41	129.51	5,668,006	-3.82(-2.87%)
Apr 04, 2014	136.42	136.44	133.02	133.34	4,000,215	-2.33(-1.72%)
Apr 03, 2014	136.66	136.96	134.78	135.66	2,823,930	-0.96(-0.71%)
Apr 02, 2014	135.51	136.85	135.37	136.63	2,920,940	+1.10(+0.81%)
Apr 01, 2014	134.58	135.83	134.14	135.53	4,067,404	+1.69(+1.26%)
Mar 31, 2014	133.32	134.07	132.50	133.84	3,033,251	+1.27(+0.95%)
Mar 28, 2014	132.50	134.11	131.74	132.57	3,220,414	+0.01(+0.01%)
Mar 27, 2014	132.16	133.39	131.32	132.56	4,725,017	+0.46(+0.35%)
Mar 26, 2014	134.56	134.78	132.09	132.10	3,160,519	-1.24(-0.93%)
Mar 25, 2014	136.07	136.75	132.98	133.34	5,419,269	-2.02(-1.49%)
Mar 24, 2014	136.51	137.21	134.86	135.36	3,319,625	-1.00(-0.74%)
Mar 21, 2014	138.61	138.86	136.34	136.37	5,870,875	-1.86(-1.34%)
Mar 20, 2014	137.13	139.23	136.63	138.22	4,832,038	+0.85(+0.62%)
Mar 19, 2014	137.62	138.99	136.25	137.37	4,050,047	+0.07(+0.05%)
Mar 18, 2014	136.63	138.04	136.42	137.30	2,354,934	+1.02(+0.75%)
Mar 17, 2014	135.90	137.88	135.86	136.28	3,914,972	+1.22(+0.90%)
Mar 14, 2014	136.33	136.73	134.80	135.06	3,381,486	-1.10(-0.81%)
Mar 13, 2014	139.25	139.87	136.06	136.16	4,162,920	-2.47(-1.78%)
Mar 12, 2014	138.15	138.85	137.07	138.63	3,121,274	-0.14(-0.10%)
Mar 11, 2014	142.09	142.09	138.74	138.77	4,690,983	-2.96(-2.09%)
Mar 10, 2014	141.80	142.53	140.88	141.73	2,667,729	-0.61(-0.43%)
Mar 07, 2014	142.11	143.43	141.40	142.34	5,014,145	+1.36(+0.96%)
Mar 06, 2014	141.07	142.13	140.89	140.98	4,166,478	+0.57(+0.41%)
Mar 05, 2014	137.88	141.23	137.43	140.41	5,435,107	+2.59(+1.88%)
Mar 04, 2014	136.11	137.85	135.75	137.82	4,163,080	+3.26(+2.42%)

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.