Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	121.97	122.00	120.51	121.05	1,125,148	-0.92(-0.75%)
May 29, 2014	121.89	122.25	121.22	121.97	1,570,115	+0.41(+0.34%)
May 28, 2014	121.90	122.18	121.04	121.56	950,634	-0.65(-0.53%)
May 27, 2014	121.24	122.47	121.02	122.21	753,869	+1.87(+1.55%)
May 23, 2014	118.70	120.34	120.34	120.34	877,090	+1.26(+1.06%)
May 22, 2014	117.71	119.24	117.38	119.08	866,304	+1.65(+1.40%)
May 21, 2014	117.41	118.05	116.21	117.44	1,236,046	+0.60(+0.51%)
May 20, 2014	118.43	118.43	115.99	116.84	3,319,452	-1.80(-1.52%)
May 19, 2014	116.72	118.94	116.37	118.64	1,501,118	+1.51(+1.29%)
May 16, 2014	116.45	117.19	115.36	117.13	2,181,785	+0.72(+0.62%)
May 15, 2014	116.42	116.72	114.58	116.41	2,459,320	-0.61(-0.52%)
May 14, 2014	118.52	118.79	116.80	117.02	1,176,207	-1.77(-1.49%)
May 13, 2014	120.05	120.58	118.69	118.79	1,317,412	-1.32(-1.10%)
May 12, 2014	117.87	120.66	117.62	120.11	1,338,577	+3.03(+2.59%)
May 09, 2014	115.39	117.14	114.94	117.08	1,226,408	+1.20(+1.03%)
May 08, 2014	117.10	118.75	115.59	115.89	2,841,126	-1.55(-1.32%)
May 07, 2014	118.03	118.32	115.59	117.44	1,308,397	-0.49(-0.42%)
May 06, 2014	119.70	119.95	117.85	117.93	965,058	-2.30(-1.92%)
May 05, 2014	119.29	120.41	118.44	120.23	932,339	+0.00(+0.00%)
May 02, 2014	120.09	121.35	119.83	120.23	1,253,966	+0.12(+0.10%)
May 01, 2014	119.66	121.15	118.51	120.11	2,139,336	+0.23(+0.19%)
Apr 30, 2014	118.71	120.02	117.57	119.88	2,221,892	+0.63(+0.53%)
Apr 29, 2014	118.91	119.88	118.40	119.25	1,908,550	+0.72(+0.61%)
Apr 28, 2014	119.72	120.47	116.38	118.52	2,841,138	-0.73(-0.62%)
Apr 25, 2014	121.31	121.36	118.85	119.26	2,158,209	-2.68(-2.20%)
Apr 24, 2014	123.19	123.38	120.62	121.94	3,689,925	-0.44(-0.36%)
Apr 23, 2014	123.30	123.44	122.25	122.38	1,182,345	-1.21(-0.98%)
Apr 22, 2014	122.39	123.92	122.14	123.58	2,715,665	+1.68(+1.38%)
Apr 21, 2014	121.38	121.97	120.35	121.90	912,916	+0.80(+0.66%)
Apr 17, 2014	120.24	121.10	121.10	121.10	834,770	+0.58(+0.48%)
Apr 16, 2014	120.04	120.71	119.17	120.53	2,489,257	+1.48(+1.24%)
Apr 15, 2014	119.08	119.92	115.82	119.05	1,836,947	+0.30(+0.25%)
Apr 14, 2014	119.64	120.44	117.39	118.75	1,588,418	+0.28(+0.23%)
Apr 11, 2014	119.33	120.90	118.01	118.48	2,146,265	-2.00(-1.66%)
Apr 10, 2014	124.59	124.59	119.79	120.47	2,959,277	-4.23(-3.39%)
Apr 09, 2014	122.67	124.72	122.33	124.70	2,562,674	+2.50(+2.04%)
Apr 08, 2014	121.34	122.79	120.26	122.20	3,533,768	+0.96(+0.79%)
Apr 07, 2014	122.70	123.23	120.17	121.24	4,233,170	-2.15(-1.75%)
Apr 04, 2014	127.84	128.08	122.74	123.40	5,183,250	-3.51(-2.77%)
Apr 03, 2014	128.74	128.76	126.26	126.91	2,378,745	-1.82(-1.41%)
Apr 02, 2014	128.78	128.78	127.92	128.73	1,354,396	+0.51(+0.40%)
Apr 01, 2014	126.62	128.35	126.48	128.22	1,773,565	+1.87(+1.48%)
Mar 31, 2014	124.54	126.64	124.28	126.35	1,383,254	+2.39(+1.93%)
Mar 28, 2014	124.56	126.00	123.50	123.96	1,094,096	-0.31(-0.25%)
Mar 27, 2014	124.65	125.44	123.31	124.27	1,771,012	-0.32(-0.25%)
Mar 26, 2014	128.13	128.17	124.59	124.59	2,771,443	-2.65(-2.08%)
Mar 25, 2014	128.13	129.26	126.25	127.23	1,465,998	-0.13(-0.10%)
Mar 24, 2014	129.84	130.26	126.07	127.36	1,471,153	-2.15(-1.66%)
Mar 21, 2014	131.65	131.71	129.47	129.51	2,219,307	-1.29(-0.99%)
Mar 20, 2014	130.53	131.41	129.77	130.80	852,417	-0.04(-0.03%)
Mar 19, 2014	131.60	131.86	129.79	130.84	1,456,005	-0.95(-0.72%)
Mar 18, 2014	129.82	131.93	129.73	131.79	596,318	+2.20(+1.70%)
Mar 17, 2014	129.77	130.78	129.31	129.59	884,021	+0.76(+0.59%)
Mar 14, 2014	127.97	129.33	127.97	128.83	1,024,552	+0.40(+0.31%)
Mar 13, 2014	130.91	131.04	127.73	128.43	1,332,390	-1.83(-1.41%)
Mar 12, 2014	129.05	130.34	128.50	130.26	1,063,946	+0.30(+0.23%)
Mar 11, 2014	131.56	132.17	129.35	129.96	1,132,452	-1.39(-1.06%)
Mar 10, 2014	131.73	131.87	130.45	131.35	655,877	-0.57(-0.43%)
Mar 07, 2014	132.96	133.06	131.27	131.92	1,097,613	-0.24(-0.18%)
Mar 06, 2014	132.79	133.10	131.76	132.16	1,142,750	-0.43(-0.32%)
Mar 05, 2014	132.61	132.69	132.10	132.58	648,687	-0.04(-0.03%)
Mar 04, 2014	130.49	133.22	130.49	132.62	1,267,705	+3.69(+2.86%)

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.