Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	177.05	179.04	174.05	175.98	107,514	-0.70(-0.40%)
May 28, 2015	175.46	176.97	174.50	176.68	88,832	+1.37(+0.78%)
May 27, 2015	173.86	176.49	173.00	175.31	55,749	+2.52(+1.46%)
May 26, 2015	173.16	173.90	170.20	172.79	77,018	-2.51(-1.43%)
May 22, 2015	175.29	175.30	175.30	175.30	81,300	-0.08(-0.05%)
May 21, 2015	175.03	177.25	175.00	175.38	70,160	-1.07(-0.61%)
May 20, 2015	179.50	180.47	176.11	176.45	142,984	-2.24(-1.25%)
May 19, 2015	178.88	178.93	176.00	178.69	140,728	-0.41(-0.23%)
May 18, 2015	180.28	180.28	176.57	179.10	103,823	+0.30(+0.17%)
May 15, 2015	180.00	180.73	177.11	178.80	73,080	-1.02(-0.57%)
May 14, 2015	179.92	181.98	176.99	179.82	44,449	+2.39(+1.35%)
May 13, 2015	178.64	179.22	175.04	177.43	62,580	-0.15(-0.08%)
May 12, 2015	180.82	180.82	176.80	177.58	77,534	-3.48(-1.92%)
May 11, 2015	180.27	184.17	180.27	181.06	83,862	+0.22(+0.12%)
May 08, 2015	178.84	181.94	175.81	180.84	104,079	+3.30(+1.86%)
May 07, 2015	179.39	179.92	175.81	177.54	107,683	-1.81(-1.01%)
May 06, 2015	180.25	180.37	175.07	179.35	58,632	+0.35(+0.20%)
May 05, 2015	180.81	181.46	176.12	179.00	70,244	-2.30(-1.27%)
May 04, 2015	182.82	186.54	178.92	181.30	71,986	-1.38(-0.76%)
May 01, 2015	181.75	191.94	180.29	182.68	98,500	+0.56(+0.31%)
Apr 30, 2015	186.74	194.43	180.34	182.12	161,174	-4.95(-2.65%)
Apr 29, 2015	180.00	197.89	174.23	187.07	510,256	+17.37(+10.24%)
Apr 28, 2015	173.20	174.33	169.01	169.70	118,437	-3.86(-2.22%)
Apr 27, 2015	176.37	177.05	172.81	173.56	49,809	-1.53(-0.87%)
Apr 24, 2015	177.21	177.21	174.75	175.09	20,917	-1.54(-0.87%)
Apr 23, 2015	175.72	178.08	172.50	176.63	78,321	+0.31(+0.18%)
Apr 22, 2015	175.29	177.13	173.02	176.32	49,278	+0.93(+0.53%)
Apr 21, 2015	172.87	176.56	170.68	175.39	117,984	+4.17(+2.44%)
Apr 20, 2015	172.03	173.72	170.00	171.22	89,302	+0.57(+0.33%)
Apr 17, 2015	171.47	171.97	166.33	170.65	76,626	-2.70(-1.56%)
Apr 16, 2015	173.25	173.83	171.10	173.35	38,597	-0.04(-0.02%)
Apr 15, 2015	173.05	175.25	171.37	173.39	52,712	+2.27(+1.33%)
Apr 14, 2015	172.00	173.01	169.19	171.12	49,017	-0.84(-0.49%)
Apr 13, 2015	175.57	177.03	171.11	171.96	72,405	-4.03(-2.29%)
Apr 10, 2015	174.51	176.90	173.76	175.99	36,631	+2.00(+1.15%)
Apr 09, 2015	171.38	174.42	169.40	173.99	78,448	+1.93(+1.12%)
Apr 08, 2015	170.20	172.96	169.71	172.06	56,502	+1.78(+1.05%)
Apr 07, 2015	170.65	173.62	169.60	170.28	44,893	+0.26(+0.15%)
Apr 06, 2015	168.91	171.73	168.83	170.02	68,400	+0.50(+0.29%)
Apr 02, 2015	169.38	169.52	169.52	169.52	70,200	+0.36(+0.21%)
Apr 01, 2015	168.72	169.99	165.91	169.16	103,327	-0.03(-0.02%)
Mar 31, 2015	169.30	171.33	167.86	169.19	96,321	-1.72(-1.01%)
Mar 30, 2015	171.68	171.68	169.75	170.91	55,939	+0.78(+0.46%)
Mar 27, 2015	169.54	170.45	168.00	170.13	40,793	+0.59(+0.35%)
Mar 26, 2015	166.18	171.01	162.72	169.54	53,797	+2.58(+1.55%)
Mar 25, 2015	173.04	173.04	165.61	166.96	124,196	-5.54(-3.21%)
Mar 24, 2015	174.96	174.96	170.41	172.50	45,881	-1.85(-1.06%)
Mar 23, 2015	174.87	177.53	173.46	174.35	84,502	-0.41(-0.23%)
Mar 20, 2015	175.16	176.47	173.51	174.76	147,222	+0.98(+0.56%)
Mar 19, 2015	173.00	175.05	170.97	173.78	112,297	+0.54(+0.31%)
Mar 18, 2015	170.53	174.00	168.32	173.24	114,581	+3.28(+1.93%)
Mar 17, 2015	168.26	171.99	168.03	169.96	159,756	+1.55(+0.92%)
Mar 16, 2015	164.86	170.87	163.25	168.41	130,745	+4.15(+2.53%)
Mar 13, 2015	163.27	165.02	161.23	164.26	139,110	+1.23(+0.75%)
Mar 12, 2015	160.54	163.03	160.54	163.03	96,299	+2.82(+1.76%)
Mar 11, 2015	161.95	162.99	159.10	160.21	96,423	-0.83(-0.52%)
Mar 10, 2015	162.60	162.84	160.00	161.04	70,152	-3.82(-2.32%)
Mar 09, 2015	162.00	165.51	161.18	164.86	68,727	+3.14(+1.94%)
Mar 06, 2015	168.00	169.99	159.75	161.72	281,125	-8.58(-5.04%)
Mar 05, 2015	174.76	175.49	169.48	170.30	128,350	-4.38(-2.51%)
Mar 04, 2015	177.96	179.19	174.59	174.68	76,733	-4.51(-2.52%)
Mar 03, 2015	179.12	182.18	176.38	179.19	124,020	-0.40(-0.22%)

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.