Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	588.72	590.00	579.00	580.86	2,968,030	-7.37(-1.25%)
May 30, 2012	588.16	591.90	583.53	588.23	1,906,629	-6.11(-1.03%)
May 29, 2012	595.81	599.13	588.32	594.34	2,605,690	+2.81(+0.48%)
May 25, 2012	601.00	601.73	588.28	591.53	3,582,472	-12.13(-2.01%)
May 24, 2012	609.16	611.92	598.87	603.66	1,891,280	-5.80(-0.95%)
May 23, 2012	601.65	609.60	597.12	609.46	3,172,018	+8.66(+1.44%)
May 22, 2012	613.44	613.81	596.00	600.80	3,051,833	-13.31(-2.17%)
May 21, 2012	600.51	615.69	600.00	614.11	3,075,329	+13.71(+2.28%)
May 18, 2012	625.10	632.42	596.70	600.40	5,976,129	-22.65(-3.64%)
May 17, 2012	633.83	637.85	621.23	623.05	3,353,718	-5.88(-0.93%)
May 16, 2012	617.96	630.10	615.94	628.93	4,834,883	+17.82(+2.92%)
May 15, 2012	605.35	615.00	603.75	611.11	2,102,039	+7.11(+1.18%)
May 14, 2012	600.78	608.50	600.58	604.00	1,824,328	-1.23(-0.20%)
May 11, 2012	610.35	614.55	604.77	605.23	2,099,726	-8.43(-1.37%)
May 10, 2012	612.96	616.19	610.23	613.66	1,535,277	+4.51(+0.74%)
May 09, 2012	606.82	616.38	601.81	609.15	2,328,724	-3.64(-0.59%)
May 08, 2012	605.53	616.90	600.70	612.79	2,677,212	+5.24(+0.86%)
May 07, 2012	595.00	610.57	595.00	607.55	1,994,415	+10.58(+1.77%)
May 04, 2012	605.92	607.89	596.81	596.97	2,207,360	-14.05(-2.30%)
May 03, 2012	609.62	614.83	608.95	611.02	1,867,987	+3.76(+0.62%)
May 02, 2012	601.20	608.11	600.61	607.26	1,611,434	+2.83(+0.47%)
May 01, 2012	603.79	611.60	600.19	604.43	2,002,221	-0.42(-0.07%)
Apr 30, 2012	612.99	616.08	600.61	604.85	2,407,213	-10.13(-1.65%)
Apr 27, 2012	615.02	616.74	610.60	614.98	1,636,399	-0.49(-0.08%)
Apr 26, 2012	610.91	618.00	609.70	615.47	2,092,449	+5.75(+0.94%)
Apr 25, 2012	604.00	611.35	602.88	609.72	1,821,042	+8.45(+1.41%)
Apr 24, 2012	598.24	606.63	597.32	601.27	1,929,087	+3.67(+0.61%)
Apr 23, 2012	592.90	598.45	590.20	597.60	2,197,733	+1.54(+0.26%)
Apr 20, 2012	604.25	608.85	595.83	596.06	3,058,961	-3.24(-0.54%)
Apr 19, 2012	605.69	616.26	599.00	599.30	3,294,552	-8.15(-1.34%)
Apr 18, 2012	608.05	612.80	602.81	607.45	2,669,480	-2.12(-0.35%)
Apr 17, 2012	608.56	617.69	607.01	609.57	3,023,814	+3.50(+0.58%)
Apr 16, 2012	623.00	623.81	601.66	606.07	5,691,752	-18.53(-2.97%)
Apr 13, 2012	647.55	648.99	623.54	624.60	8,163,012	-26.41(-4.06%)
Apr 12, 2012	642.35	653.14	640.68	651.01	5,728,654	+15.05(+2.37%)
Apr 11, 2012	633.97	636.00	631.30	635.96	2,198,835	+9.10(+1.45%)
Apr 10, 2012	633.52	634.50	624.55	626.86	2,481,916	-3.98(-0.63%)
Apr 09, 2012	628.48	635.33	625.29	630.84	2,182,565	-1.48(-0.23%)
Apr 05, 2012	632.24	636.43	628.57	632.32	2,317,683	-2.83(-0.45%)
Apr 04, 2012	638.45	639.00	631.10	635.15	1,627,527	-7.47(-1.16%)
Apr 03, 2012	645.41	647.95	638.64	642.62	2,044,857	-4.30(-0.66%)
Apr 02, 2012	640.77	647.50	634.84	646.92	2,283,920	+5.68(+0.89%)
Mar 30, 2012	651.75	653.49	641.00	641.24	2,312,245	-7.17(-1.11%)
Mar 29, 2012	653.44	656.59	644.30	648.41	1,924,215	-7.35(-1.12%)
Mar 28, 2012	652.03	658.59	651.08	655.76	2,538,808	+8.74(+1.35%)
Mar 27, 2012	647.03	653.50	644.80	647.02	2,007,192	-2.31(-0.36%)
Mar 26, 2012	645.00	649.49	639.54	649.33	1,819,122	+6.74(+1.05%)
Mar 23, 2012	646.60	648.50	640.90	642.59	1,940,335	-3.46(-0.54%)
Mar 22, 2012	638.50	648.80	631.00	646.05	2,410,120	+6.07(+0.95%)
Mar 21, 2012	634.61	647.39	632.51	639.98	2,469,537	+6.49(+1.02%)
Mar 20, 2012	630.92	636.06	627.27	633.49	1,540,452	-0.49(-0.08%)
Mar 19, 2012	623.12	637.27	621.24	633.98	2,172,791	+8.94(+1.43%)
Mar 16, 2012	620.89	625.91	620.05	625.04	3,050,457	+3.91(+0.63%)
Mar 15, 2012	616.60	623.50	614.83	621.13	2,435,040	+5.14(+0.83%)
Mar 14, 2012	615.00	622.78	613.46	615.99	2,936,857	-1.79(-0.29%)
Mar 13, 2012	608.75	617.85	605.55	617.78	2,247,029	+12.63(+2.09%)
Mar 12, 2012	600.00	607.00	599.26	605.15	1,668,926	+4.90(+0.82%)
Mar 09, 2012	607.95	611.90	600.00	600.25	2,671,524	-6.89(-1.13%)
Mar 08, 2012	610.04	611.50	606.35	607.14	1,345,428	+0.34(+0.06%)
Mar 07, 2012	609.05	611.19	605.86	606.80	1,264,377	+1.84(+0.30%)
Mar 06, 2012	608.05	608.81	593.84	604.96	3,174,216	-9.29(-1.51%)
Mar 05, 2012	620.43	622.49	611.38	614.25	1,593,150	-7.00(-1.13%)
Mar 02, 2012	622.00	624.00	620.32	621.25	1,573,214	-1.15(-0.18%)

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.