Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	173.50	173.71	171.02	171.22	261,516	-5.43(-3.07%)
May 29, 2014	176.23	176.69	175.36	176.65	105,484	-0.75(-0.42%)
May 28, 2014	178.10	178.76	177.20	177.40	133,476	+0.68(+0.38%)
May 27, 2014	178.56	179.23	176.12	176.72	160,941	-0.09(-0.05%)
May 23, 2014	179.00	176.81	176.81	176.81	173,700	+1.15(+0.65%)
May 22, 2014	175.25	176.83	174.82	175.66	114,427	+2.35(+1.36%)
May 21, 2014	173.33	173.89	172.86	173.31	124,799	+3.29(+1.94%)
May 20, 2014	170.62	170.62	169.51	170.02	55,930	-1.26(-0.74%)
May 19, 2014	171.43	171.82	170.59	171.28	62,537	-0.02(-0.01%)
May 16, 2014	170.68	171.77	170.56	171.30	102,201	+1.32(+0.78%)
May 15, 2014	169.00	170.00	168.55	169.98	77,224	-0.36(-0.21%)
May 14, 2014	171.08	171.64	170.25	170.34	106,470	+0.49(+0.29%)
May 13, 2014	168.59	170.64	168.50	169.85	148,495	+2.44(+1.46%)
May 12, 2014	166.99	167.92	166.67	167.41	122,184	+1.64(+0.99%)
May 09, 2014	165.83	165.95	165.25	165.77	60,654	+0.88(+0.53%)
May 08, 2014	165.00	165.70	164.44	164.89	106,978	+1.56(+0.96%)
May 07, 2014	162.24	163.90	162.09	163.33	143,176	-0.26(-0.16%)
May 06, 2014	162.57	164.34	162.57	163.59	69,661	+0.82(+0.50%)
May 05, 2014	162.74	163.30	162.30	162.77	123,741	-1.85(-1.12%)
May 02, 2014	164.40	165.15	163.53	164.62	78,554	-0.06(-0.04%)
May 01, 2014	164.17	165.29	164.01	164.68	61,633	-0.51(-0.31%)
Apr 30, 2014	165.44	165.44	164.11	165.19	98,587	-0.58(-0.35%)
Apr 29, 2014	166.00	167.89	165.63	165.77	173,167	+2.77(+1.70%)
Apr 28, 2014	163.28	163.55	162.52	163.00	108,795	+1.64(+1.02%)
Apr 25, 2014	160.59	161.66	160.14	161.36	204,165	-1.08(-0.66%)
Apr 24, 2014	163.88	163.89	161.51	162.44	123,588	-1.04(-0.64%)
Apr 23, 2014	164.90	164.90	162.81	163.48	212,950	-2.46(-1.48%)
Apr 22, 2014	166.96	166.96	165.39	165.94	64,967	+0.31(+0.19%)
Apr 21, 2014	165.60	166.38	164.82	165.63	64,330	-0.78(-0.47%)
Apr 17, 2014	165.74	166.41	166.41	166.41	88,900	+1.61(+0.98%)
Apr 16, 2014	164.76	165.45	163.96	164.80	95,565	+1.17(+0.72%)
Apr 15, 2014	163.55	164.00	161.55	163.63	176,786	-3.07(-1.84%)
Apr 14, 2014	167.47	167.51	166.18	166.70	164,616	+2.79(+1.70%)
Apr 11, 2014	164.52	165.09	163.66	163.91	147,838	-0.90(-0.55%)
Apr 10, 2014	164.87	166.46	164.51	164.81	278,420	+0.82(+0.50%)
Apr 09, 2014	163.56	164.01	161.96	163.99	144,573	+2.37(+1.47%)
Apr 08, 2014	161.63	164.03	161.05	161.62	361,044	+4.62(+2.94%)
Apr 07, 2014	157.95	158.25	156.56	157.00	157,851	+1.32(+0.85%)
Apr 04, 2014	156.19	157.92	155.55	155.68	427,990	+3.20(+2.10%)
Apr 03, 2014	152.60	152.60	151.07	152.48	133,307	+0.08(+0.05%)
Apr 02, 2014	151.50	152.47	150.85	152.40	194,693	+0.68(+0.45%)
Apr 01, 2014	151.30	151.84	150.57	151.72	154,502	-0.09(-0.06%)
Mar 31, 2014	151.00	151.99	150.01	151.81	231,577	-1.30(-0.85%)
Mar 28, 2014	155.36	156.39	152.42	153.11	455,816	-5.44(-3.43%)
Mar 27, 2014	157.75	159.10	156.84	158.55	154,761	+3.30(+2.13%)
Mar 26, 2014	156.46	157.20	155.23	155.25	114,280	-0.95(-0.61%)
Mar 25, 2014	155.39	156.74	154.60	156.20	164,627	+0.03(+0.02%)
Mar 24, 2014	157.45	158.79	155.00	156.17	120,405	+2.12(+1.38%)
Mar 21, 2014	154.67	156.27	153.71	154.05	220,360	+3.58(+2.38%)
Mar 20, 2014	150.00	151.50	148.76	150.47	134,471	-0.60(-0.40%)
Mar 19, 2014	152.22	153.12	150.73	151.07	140,034	+1.06(+0.71%)
Mar 18, 2014	150.23	151.36	149.56	150.01	150,841	+0.72(+0.48%)
Mar 17, 2014	149.59	150.57	149.05	149.29	89,662	+0.02(+0.01%)
Mar 14, 2014	149.61	150.79	148.62	149.27	123,539	+1.39(+0.94%)
Mar 13, 2014	150.00	150.50	147.24	147.88	201,511	-3.11(-2.06%)
Mar 12, 2014	150.52	151.38	149.67	150.99	151,359	+0.27(+0.18%)
Mar 11, 2014	152.70	153.00	150.52	150.72	364,929	-6.21(-3.96%)
Mar 10, 2014	156.00	156.98	155.00	156.93	187,246	-3.59(-2.24%)
Mar 07, 2014	161.55	161.55	159.39	160.52	101,110	-2.01(-1.24%)
Mar 06, 2014	161.81	163.48	161.69	162.53	72,993	+2.21(+1.38%)
Mar 05, 2014	159.63	160.33	158.51	160.32	174,130	-3.17(-1.94%)
Mar 04, 2014	163.47	163.74	162.01	163.49	75,947	+1.90(+1.18%)

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.