Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	407.51	408.34	406.59	407.21	0	+0.00(+0.00%)
May 30, 2014	407.51	408.34	406.59	407.21	82,608,400	-0.23(-0.06%)
May 29, 2014	405.39	407.74	405.39	407.44	46,905,400	+1.50(+0.37%)
May 28, 2014	405.95	406.15	404.61	405.94	73,617,400	-0.87(-0.21%)
May 27, 2014	406.70	407.76	406.43	406.81	74,811,504	-0.07(-0.02%)
May 26, 2014	406.10	407.10	405.82	406.88	34,395,000	+1.74(+0.43%)
May 25, 2014	404.22	405.59	403.54	405.14	0	+0.00(+0.00%)
May 24, 2014	404.22	405.59	403.54	405.14	0	+0.00(+0.00%)
May 23, 2014	404.22	405.59	403.54	405.14	57,337,900	+1.00(+0.25%)
May 22, 2014	405.21	405.21	403.03	404.14	79,720,304	+1.24(+0.31%)
May 21, 2014	400.04	403.27	398.90	402.90	74,143,904	+2.10(+0.52%)
May 20, 2014	401.11	402.05	399.57	400.80	75,588,400	-0.24(-0.06%)
May 19, 2014	399.37	401.28	397.94	401.04	80,808,000	+1.48(+0.37%)
May 18, 2014	400.26	400.93	397.71	399.56	0	+0.00(+0.00%)
May 17, 2014	400.26	400.93	397.71	399.56	0	+0.00(+0.00%)
May 16, 2014	400.26	400.93	397.71	399.56	113,534,704	-0.69(-0.17%)
May 15, 2014	403.03	404.89	399.07	400.25	109,601,904	-3.08(-0.76%)
May 14, 2014	404.46	404.46	402.75	403.33	70,333,800	-1.32(-0.33%)
May 13, 2014	405.28	405.40	404.06	404.65	75,389,000	+0.87(+0.22%)
May 12, 2014	402.40	404.34	401.51	403.78	65,479,100	+1.85(+0.46%)
May 11, 2014	401.92	402.38	400.88	401.93	0	+0.00(+0.00%)
May 10, 2014	401.92	402.38	400.88	401.93	0	+0.00(+0.00%)
May 09, 2014	401.92	402.38	400.88	401.93	73,164,200	-1.05(-0.26%)
May 08, 2014	399.28	403.17	398.36	402.98	87,812,400	+4.39(+1.10%)
May 07, 2014	394.72	399.37	394.72	398.59	82,801,696	+2.05(+0.52%)
May 06, 2014	398.26	398.72	395.22	396.54	70,545,000	-0.90(-0.23%)
May 05, 2014	396.87	397.65	392.72	397.44	59,799,100	-1.79(-0.45%)
May 04, 2014	400.05	400.84	398.45	399.23	0	+0.00(+0.00%)
May 03, 2014	400.05	400.84	398.45	399.23	0	+0.00(+0.00%)
May 02, 2014	400.05	400.84	398.45	399.23	99,030,000	-1.32(-0.33%)
May 01, 2014	399.65	401.35	399.29	400.55	0	+0.00(+0.00%)
Apr 30, 2014	399.65	401.35	399.29	400.55	102,535,800	+2.08(+0.52%)
Apr 29, 2014	394.92	398.51	394.29	398.47	69,049,600	+4.74(+1.20%)
Apr 28, 2014	393.49	395.23	392.19	393.73	65,912,600	+0.88(+0.22%)
Apr 27, 2014	394.86	395.51	391.83	392.85	0	+0.00(+0.00%)
Apr 26, 2014	394.86	395.51	391.83	392.85	0	+0.00(+0.00%)
Apr 25, 2014	394.86	395.51	391.83	392.85	77,416,000	-4.25(-1.07%)
Apr 24, 2014	399.07	399.41	393.32	397.10	89,719,200	-0.24(-0.06%)
Apr 23, 2014	398.04	398.16	396.89	397.34	65,201,100	-0.96(-0.24%)
Apr 22, 2014	396.13	399.29	395.27	398.30	88,478,496	+1.54(+0.39%)
Apr 21, 2014	396.22	396.91	393.81	396.76	0	+0.00(+0.00%)
Apr 20, 2014	396.22	396.91	393.81	396.76	0	+0.00(+0.00%)
Apr 19, 2014	396.22	396.91	393.81	396.76	0	+0.00(+0.00%)
Apr 18, 2014	396.22	396.91	393.81	396.76	0	+0.00(+0.00%)
Apr 17, 2014	396.22	396.91	393.81	396.76	86,712,000	+0.77(+0.19%)
Apr 16, 2014	394.78	395.99	393.11	395.99	87,788,496	+3.33(+0.85%)
Apr 15, 2014	395.64	396.33	392.61	392.66	95,438,896	-2.88(-0.73%)
Apr 14, 2014	393.93	395.69	391.29	395.54	102,356,896	-0.10(-0.03%)
Apr 13, 2014	398.59	399.04	394.16	395.64	0	+0.00(+0.00%)
Apr 12, 2014	398.59	399.04	394.16	395.64	0	+0.00(+0.00%)
Apr 11, 2014	398.59	399.04	394.16	395.64	102,778,000	-6.26(-1.56%)
Apr 10, 2014	404.86	405.28	401.15	401.90	66,703,600	-1.49(-0.37%)
Apr 09, 2014	403.13	404.17	402.52	403.39	72,091,104	+0.85(+0.21%)
Apr 08, 2014	404.19	404.61	399.54	402.54	113,023,400	-1.50(-0.37%)
Apr 07, 2014	404.20	406.22	403.23	404.04	69,685,200	-3.42(-0.84%)
Apr 06, 2014	406.24	408.42	405.64	407.46	0	+0.00(+0.00%)
Apr 05, 2014	406.24	408.42	405.64	407.46	0	+0.00(+0.00%)
Apr 04, 2014	406.24	408.42	405.64	407.46	79,767,000	+1.77(+0.44%)
Apr 03, 2014	406.79	406.95	404.73	405.69	87,342,000	-0.45(-0.11%)
Apr 02, 2014	406.22	406.97	405.66	406.14	85,264,896	+0.52(+0.13%)
Apr 01, 2014	404.83	406.42	403.42	405.62	94,127,600	+2.41(+0.60%)
Mar 31, 2014	403.79	405.09	402.78	403.21	90,978,496	+1.42(+0.35%)
Mar 30, 2014	399.86	401.95	399.56	401.79	0	+0.00(+0.00%)
Mar 29, 2014	399.86	401.95	399.56	401.79	0	+0.00(+0.00%)
Mar 28, 2014	399.86	401.95	399.56	401.79	86,568,800	+3.20(+0.80%)
Mar 27, 2014	396.07	398.59	395.58	398.59	77,744,496	+1.70(+0.43%)
Mar 26, 2014	394.67	398.09	394.08	396.89	89,500,496	+3.76(+0.96%)
Mar 25, 2014	389.11	393.48	389.11	393.13	94,531,000	+4.90(+1.26%)
Mar 24, 2014	391.82	392.40	387.24	388.23	100,768,800	-3.13(-0.80%)
Mar 23, 2014	391.72	393.55	390.02	391.36	0	+0.00(+0.00%)
Mar 22, 2014	391.72	393.55	390.02	391.36	0	+0.00(+0.00%)
Mar 21, 2014	391.72	393.55	390.02	391.36	213,252,000	+0.54(+0.14%)
Mar 20, 2014	386.98	390.82	385.67	390.82	115,391,696	+1.94(+0.50%)
Mar 19, 2014	389.67	390.50	388.01	388.88	93,898,496	-0.49(-0.13%)
Mar 18, 2014	386.28	391.35	384.14	389.37	109,534,400	+2.45(+0.63%)
Mar 17, 2014	383.43	388.34	382.73	386.92	90,990,400	+4.27(+1.12%)
Mar 15, 2014	383.41	383.89	379.80	382.65	0	+0.00(+0.00%)
Mar 14, 2014	383.41	383.89	379.80	382.65	151,840,896	-3.41(-0.88%)
Mar 13, 2014	392.04	392.04	386.06	386.06	99,311,800	-5.35(-1.37%)
Mar 12, 2014	391.95	392.54	388.51	391.41	95,306,496	-2.88(-0.73%)
Mar 11, 2014	394.59	396.34	392.58	394.29	84,611,600	+0.89(+0.23%)
Mar 10, 2014	395.49	399.06	392.01	393.40	96,464,704	-2.88(-0.73%)
Mar 09, 2014	399.63	400.93	396.00	396.28	0	+0.00(+0.00%)
Mar 08, 2014	399.63	400.93	396.00	396.28	109,070,200	-3.78(-0.94%)
Mar 07, 2014	399.56	400.83	398.58	400.06	92,635,904	+1.44(+0.36%)
Mar 06, 2014	398.38	399.53	397.56	398.62	85,466,896	-0.11(-0.03%)
Mar 05, 2014	392.46	398.89	392.31	398.73	114,857,504	+10.54(+2.72%)
Mar 04, 2014	392.14	394.00	386.66	388.19	146,924,304	+0.00(+0.00%)
Mar 03, 2014	392.14	394.00	386.66	388.19	0	-10.35(-2.60%)
Mar 02, 2014	398.89	399.77	396.61	398.54	0	+0.00(+0.00%)

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.