Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	379.90	383.70	375.26	375.26	222,803	-6.35(-1.66%)
May 30, 2013	377.57	382.07	376.16	381.61	39,586	+4.53(+1.20%)
May 29, 2013	377.94	378.87	373.58	377.08	36,344	-3.04(-0.80%)
May 28, 2013	385.21	385.21	377.09	380.12	47,084	-1.12(-0.29%)
May 24, 2013	379.05	381.97	375.97	381.24	31,257	+2.11(+0.56%)
May 23, 2013	375.75	380.84	375.22	379.13	60,189	+0.27(+0.07%)
May 22, 2013	382.83	384.27	376.97	378.86	35,790	-3.11(-0.81%)
May 21, 2013	384.79	384.97	380.61	381.97	39,575	-0.99(-0.26%)
May 20, 2013	382.72	384.24	381.54	382.96	32,939	-0.12(-0.03%)
May 17, 2013	387.14	387.48	380.87	383.08	30,511	-1.80(-0.47%)
May 16, 2013	384.87	388.12	383.19	384.88	65,757	+0.00(+0.00%)
May 15, 2013	378.10	384.88	377.31	384.88	27,169	+8.53(+2.27%)
May 13, 2013	375.93	378.16	374.16	376.35	23,721	-0.87(-0.23%)
May 10, 2013	378.12	378.71	375.40	377.21	23,018	-0.79(-0.21%)
May 09, 2013	383.16	383.16	376.70	378.00	28,588	-4.48(-1.17%)
May 08, 2013	382.77	383.73	380.98	382.49	36,326	-1.43(-0.37%)
May 07, 2013	377.17	383.92	375.34	383.92	88,182	+6.89(+1.83%)
May 06, 2013	368.71	377.88	368.71	377.03	47,938	+6.77(+1.83%)
May 03, 2013	374.67	375.02	369.11	370.26	47,460	-2.00(-0.54%)
May 02, 2013	373.31	374.77	365.85	372.26	30,613	+0.51(+0.14%)
May 01, 2013	377.92	378.83	370.41	371.75	42,624	-7.11(-1.88%)
Apr 30, 2013	375.74	378.86	367.91	378.86	126,697	+3.07(+0.82%)
Apr 29, 2013	376.31	378.58	372.54	375.79	58,385	-0.14(-0.04%)
Apr 26, 2013	376.94	376.75	372.98	375.94	27,887	-0.82(-0.22%)
Apr 25, 2013	375.26	378.53	373.63	376.75	29,639	+2.55(+0.68%)
Apr 24, 2013	370.87	375.05	370.64	374.20	20,832	+2.39(+0.64%)
Apr 23, 2013	367.28	372.87	365.25	371.82	46,391	+6.62(+1.81%)
Apr 22, 2013	366.74	368.21	362.75	365.20	16,947	-1.51(-0.41%)
Apr 19, 2013	363.44	369.01	363.01	366.71	25,765	+2.75(+0.76%)
Apr 18, 2013	364.44	368.71	363.23	363.95	39,544	-2.25(-0.61%)
Apr 17, 2013	362.28	366.94	360.35	366.21	63,583	+3.28(+0.90%)
Apr 16, 2013	361.97	364.03	359.94	362.93	50,730	+2.47(+0.69%)
Apr 15, 2013	375.99	377.73	360.20	360.45	81,677	-17.21(-4.56%)
Apr 12, 2013	375.20	377.69	372.90	377.67	37,281	+2.15(+0.57%)
Apr 11, 2013	376.06	377.14	374.36	375.52	38,525	-0.58(-0.15%)
Apr 10, 2013	374.17	377.07	372.49	376.10	57,174	+2.43(+0.65%)
Apr 09, 2013	371.06	376.01	370.03	373.67	42,666	+2.18(+0.59%)
Apr 08, 2013	368.81	372.77	367.92	371.49	43,173	+4.18(+1.14%)
Apr 05, 2013	368.53	369.97	366.76	367.31	39,103	-3.79(-1.02%)
Apr 04, 2013	371.37	371.63	367.07	371.10	34,863	-0.02(-0.01%)
Apr 03, 2013	374.77	374.77	367.08	371.12	57,335	-3.75(-1.00%)
Apr 02, 2013	376.63	377.13	371.60	374.88	25,944	-1.01(-0.27%)
Apr 01, 2013	379.51	379.83	373.99	375.89	37,705	-5.07(-1.33%)
Mar 28, 2013	371.81	380.96	371.53	380.96	50,369	+9.16(+2.46%)
Mar 27, 2013	367.56	375.98	366.56	371.80	32,664	-1.92(-0.52%)
Mar 26, 2013	370.82	376.09	370.45	373.72	50,509	+3.33(+0.90%)
Mar 25, 2013	375.15	375.35	370.39	370.39	47,455	-4.76(-1.27%)
Mar 22, 2013	375.48	375.70	373.29	375.15	26,470	-0.09(-0.02%)
Mar 21, 2013	376.22	377.77	372.38	375.24	95,985	-3.23(-0.85%)
Mar 20, 2013	376.11	378.76	374.73	378.48	26,418	+2.94(+0.78%)
Mar 19, 2013	375.87	376.53	371.71	375.53	30,693	+0.13(+0.03%)
Mar 18, 2013	367.11	378.05	366.66	375.40	62,809	+10.25(+2.81%)
Mar 15, 2013	377.62	380.06	365.16	365.16	175,983	-14.28(-3.76%)
Mar 14, 2013	375.17	379.70	372.99	379.44	69,890	+4.97(+1.33%)
Mar 13, 2013	374.59	376.24	372.95	374.47	38,370	+0.98(+0.26%)
Mar 12, 2013	372.10	373.93	368.56	373.49	51,753	+1.86(+0.50%)
Mar 11, 2013	371.05	373.28	368.36	371.63	49,657	-0.89(-0.24%)
Mar 08, 2013	373.78	373.86	371.23	372.53	36,375	+1.03(+0.28%)
Mar 07, 2013	368.39	371.90	366.78	371.50	73,888	+3.35(+0.91%)
Mar 06, 2013	369.42	371.37	365.77	368.15	58,250	-1.35(-0.36%)
Mar 05, 2013	364.23	369.65	363.74	369.50	40,322	+5.16(+1.42%)
Mar 04, 2013	361.64	365.29	359.85	364.34	70,843	+1.58(+0.43%)

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.