Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	553.20	553.94	545.04	545.32	2,172,282	-8.86(-1.60%)
May 28, 2015	553.79	555.76	550.80	554.18	1,177,318	-0.07(-0.01%)
May 27, 2015	548.68	555.29	546.58	554.25	1,742,237	+7.06(+1.29%)
May 26, 2015	552.58	553.33	542.97	547.19	1,873,709	-7.33(-1.32%)
May 22, 2015		554.52	554.52	554.52	0	-2.29(-0.41%)
May 21, 2015	550.20	557.61	549.30	556.81	1,708,487	+4.30(+0.78%)
May 20, 2015	550.92	556.07	545.10	552.51	1,541,659	+3.23(+0.59%)
May 19, 2015	548.00	553.40	547.12	549.28	2,356,264	+2.61(+0.48%)
May 18, 2015	543.82	548.34	542.25	546.67	1,335,246	+0.18(+0.03%)
May 15, 2015	550.39	550.40	542.50	546.49	1,671,977	-2.71(-0.49%)
May 14, 2015	543.97	549.69	542.80	549.20	1,586,422	+9.71(+1.80%)
May 13, 2015	540.47	543.84	538.98	539.49	1,211,920	+0.76(+0.14%)
May 12, 2015	542.81	542.96	535.00	538.73	1,764,123	-7.05(-1.29%)
May 11, 2015	548.49	553.37	545.60	545.78	1,092,923	-3.17(-0.58%)
May 08, 2015	548.87	552.80	548.03	548.95	1,411,264	+6.91(+1.27%)
May 07, 2015	535.90	545.20	533.45	542.04	1,592,210	+6.96(+1.30%)
May 06, 2015	542.64	543.93	532.24	535.08	1,951,678	-7.96(-1.47%)
May 05, 2015	550.16	552.61	542.37	543.04	1,426,213	-9.80(-1.77%)
May 04, 2015	550.99	556.69	547.39	552.84	1,762,952	+1.68(+0.30%)
May 01, 2015	550.51	551.22	543.85	551.16	1,828,566	+2.39(+0.44%)
Apr 30, 2015	558.56	561.11	546.72	548.77	2,362,024	-12.62(-2.25%)
Apr 29, 2015	560.51	565.84	559.00	561.39	1,681,064	-2.98(-0.53%)
Apr 28, 2015	564.32	567.83	560.96	564.37	1,859,765	-1.75(-0.31%)
Apr 27, 2015	572.77	575.52	562.30	566.12	2,403,105	-7.54(-1.31%)
Apr 24, 2015	580.05	584.70	568.35	573.66	4,608,403	+16.20(+2.91%)
Apr 23, 2015	550.41	561.17	550.08	557.46	3,904,434	+8.28(+1.51%)
Apr 22, 2015	543.06	551.00	541.32	549.18	1,589,865	+6.25(+1.15%)
Apr 21, 2015	546.31	547.77	542.21	542.92	1,456,387	-1.61(-0.29%)
Apr 20, 2015	533.75	545.80	533.35	544.53	1,926,063	+11.79(+2.21%)
Apr 17, 2015	537.31	539.80	529.00	532.74	2,461,698	-10.78(-1.98%)
Apr 16, 2015	538.35	545.23	538.10	543.52	1,586,088	+2.48(+0.46%)
Apr 15, 2015	537.96	543.19	532.37	541.04	2,348,027	+1.26(+0.23%)
Apr 14, 2015	546.57	546.57	535.74	539.78	2,360,329	-8.86(-1.61%)
Apr 13, 2015	547.05	553.27	546.30	548.64	1,466,277	+0.10(+0.02%)
Apr 10, 2015	549.57	549.85	544.98	548.54	1,305,219	+0.52(+0.09%)
Apr 09, 2015	549.21	549.37	541.95	548.02	1,618,279	-0.82(-0.15%)
Apr 08, 2015	546.00	551.50	546.00	548.84	1,419,311	+3.98(+0.73%)
Apr 07, 2015	544.99	550.16	543.59	544.86	1,365,916	+0.91(+0.17%)
Apr 06, 2015	538.84	545.54	535.70	543.95	1,685,894	+2.64(+0.49%)
Apr 02, 2015		541.31	541.31	541.31	0	-8.18(-1.49%)
Apr 01, 2015	554.83	558.50	546.03	549.49	1,945,040	-5.21(-0.94%)
Mar 31, 2015	557.94	562.44	554.67	554.70	1,746,442	-6.43(-1.15%)
Mar 30, 2015	560.25	562.16	556.79	561.13	1,239,350	+3.59(+0.64%)
Mar 27, 2015	561.83	564.07	556.93	557.55	1,727,629	-6.09(-1.08%)
Mar 26, 2015	564.65	567.19	558.31	563.64	2,491,020	-3.36(-0.59%)
Mar 25, 2015	577.57	580.00	567.00	567.00	2,653,391	-10.54(-1.82%)
Mar 24, 2015	568.54	581.88	568.09	577.54	3,957,819	+12.17(+2.15%)
Mar 23, 2015	566.00	569.64	563.06	565.37	1,511,686	+0.42(+0.07%)
Mar 20, 2015	566.71	567.10	564.48	564.95	2,216,038	+1.28(+0.23%)
Mar 19, 2015	564.52	566.96	562.12	563.67	1,232,949	-2.49(-0.44%)
Mar 18, 2015	557.73	566.51	553.50	566.16	1,766,211	+8.55(+1.53%)
Mar 17, 2015	558.29	560.64	554.41	557.61	1,444,560	-4.03(-0.72%)
Mar 16, 2015	556.93	563.75	551.32	561.64	1,842,753	+8.64(+1.56%)
Mar 13, 2015	559.23	564.36	550.33	553.00	1,771,354	-8.17(-1.46%)
Mar 12, 2015	558.48	561.84	555.53	561.17	1,779,911	+5.48(+0.99%)
Mar 11, 2015	559.80	564.18	555.41	555.69	2,026,153	-4.16(-0.74%)
Mar 10, 2015	568.48	569.76	559.82	559.85	2,004,004	-14.25(-2.48%)
Mar 09, 2015	570.92	575.45	569.05	574.10	1,174,234	+1.20(+0.21%)
Mar 06, 2015			572.06	572.90	1,879,619	-8.53(-1.47%)
Mar 05, 2015	579.62	583.20	578.23	581.43	1,795,689	+3.10(+0.54%)
Mar 04, 2015		581.63	572.52	578.33	1,897,566	-0.46(-0.08%)
Mar 03, 2015		580.85		578.79	2,526,030	+3.77(+0.66%)

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.