Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	571.64	572.58	565.79	571.65	1,871,737	+1.09(+0.19%)
May 29, 2014	573.39	573.48	568.45	570.56	1,407,279	+0.11(+0.02%)
May 28, 2014	574.57	577.66	569.95	570.45	1,580,093	-4.42(-0.77%)
May 27, 2014	567.78	574.87	564.15	574.87	2,185,788	+11.07(+1.96%)
May 23, 2014		563.80	563.80	563.80	0	+7.08(+1.27%)
May 22, 2014	552.20	557.00	551.00	556.72	1,339,102	+7.01(+1.28%)
May 21, 2014	542.90	549.75	542.11	549.70	1,561,940	+9.31(+1.72%)
May 20, 2014	540.00	546.35	536.57	540.39	2,420,893	+1.56(+0.29%)
May 19, 2014	528.88	539.35	525.66	538.83	1,975,350	+10.53(+1.99%)
May 16, 2014	529.60	530.84	523.57	528.30	1,907,733	-0.82(-0.15%)
May 15, 2014	533.14	534.00	525.31	529.12	1,825,992	-5.29(-0.99%)
May 14, 2014	541.82	541.82	533.11	534.41	1,279,514	-7.13(-1.32%)
May 13, 2014	539.58	543.99	537.90	541.54	2,009,635	+3.11(+0.58%)
May 12, 2014	531.84	538.75	527.51	538.43	1,940,500	+11.81(+2.24%)
May 09, 2014	518.65	527.35	514.28	526.62	2,261,447	+6.45(+1.24%)
May 08, 2014	515.72	527.35	514.46	520.17	2,447,600	+2.17(+0.42%)
May 07, 2014	523.25	524.43	511.09	518.00	3,066,830	-4.57(-0.87%)
May 06, 2014	533.41	534.55	522.26	522.57	1,800,402	-12.76(-2.38%)
May 05, 2014	530.24	535.72	527.58	535.33	1,228,144	+1.46(+0.27%)
May 02, 2014	541.44	542.40	533.27	533.87	1,781,595	-4.66(-0.87%)
May 01, 2014	534.25	539.91	532.86	538.53	2,002,080	+3.65(+0.68%)
Apr 30, 2014	535.12	536.34	529.09	534.88	2,036,125	-1.45(-0.27%)
Apr 29, 2014	523.89	537.76	523.00	536.33	2,529,679	+13.35(+2.55%)
Apr 28, 2014	525.80	525.90	511.00	522.98	3,749,132	-0.12(-0.02%)
Apr 25, 2014	532.26	533.86	522.50	523.10	2,372,604	-11.34(-2.12%)
Apr 24, 2014	541.69	542.50	531.00	534.44	2,065,312	-3.07(-0.57%)
Apr 23, 2014	543.67	544.80	528.13	537.51	1,935,125	-7.99(-1.46%)
Apr 22, 2014	536.00	548.00	536.00	545.50	2,320,439	+6.13(+1.14%)
Apr 21, 2014	544.00	544.00	534.00	539.37	2,421,411	-3.97(-0.73%)
Apr 17, 2014		543.34	543.34	543.34	0	-20.56(-3.65%)
Apr 16, 2014	557.70	564.00	553.10	563.90	4,282,643	+15.20(+2.77%)
Apr 15, 2014	551.00	552.89	530.64	548.70	3,988,519	+3.50(+0.64%)
Apr 14, 2014	543.66	553.02	540.52	545.20	2,537,848	+7.44(+1.38%)
Apr 11, 2014	537.94	546.93	533.40	537.76	3,175,460	-8.93(-1.63%)
Apr 10, 2014	568.00	568.21	545.50	546.69	3,289,319	-20.35(-3.59%)
Apr 09, 2014	565.84	567.80	555.38	567.04	3,024,878	+9.53(+1.71%)
Apr 08, 2014	545.05	559.88	544.70	557.51	3,480,204	+16.88(+3.12%)
Apr 07, 2014	544.79	549.85	530.53	540.63	3,946,027	-4.62(-0.85%)
Apr 04, 2014	578.55	579.72	544.49	545.25	5,366,972	-26.25(-4.59%)
Apr 03, 2014	573.39	588.30	566.01	571.50	4,008,476	-563.60(-49.65%)
Apr 02, 2014	1142	1145	1124	1135	2,083,873	+0.21(+0.02%)
Apr 01, 2014	1120	1138	1118	1135	2,174,771	+20.38(+1.83%)
Mar 31, 2014	1130	1135	1113	1115	1,939,432	-5.64(-0.50%)
Mar 28, 2014	1119	1133	1118	1120	2,258,918	+5.87(+0.53%)
Mar 27, 2014	1131	1132	1102	1114	3,731,498	-17.69(-1.56%)
Mar 26, 2014	1162	1172	1132	1132	2,548,313	-26.75(-2.31%)
Mar 25, 2014	1166	1170	1147	1159	2,405,577	+0.79(+0.07%)
Mar 24, 2014	1184	1185	1146	1158	3,008,037	-25.11(-2.12%)
Mar 21, 2014	1206	1210	1182	1183	3,210,656	-14.12(-1.18%)
Mar 20, 2014	1200	1210	1195	1197	1,682,061	-2.09(-0.17%)
Mar 19, 2014	1212	1212	1194	1199	1,610,448	-12.01(-0.99%)
Mar 18, 2014	1195	1212	1193	1211	1,817,477	+19.16(+1.61%)
Mar 17, 2014	1179	1197	1178	1192	2,159,927	+19.30(+1.65%)
Mar 14, 2014	1182	1191	1173	1173	2,301,786	-16.26(-1.37%)
Mar 13, 2014	1208	1210	1185	1189	2,339,020	-18.24(-1.51%)
Mar 12, 2014	1196	1208	1184	1207	1,963,510	+7.31(+0.61%)
Mar 11, 2014	1214	1214	1197	1200	1,712,070	-11.58(-0.96%)
Mar 10, 2014	1216	1218	1204	1212	1,213,952	-3.22(-0.27%)
Mar 07, 2014	1227	1227	1211	1215	1,515,510	-4.82(-0.40%)
Mar 06, 2014	1222	1226	1219	1220	1,267,815	+1.35(+0.11%)
Mar 05, 2014	1215	1223	1211	1218	1,228,337	+3.35(+0.28%)
Mar 04, 2014	1215	1216	1210	1215	1,467,291	+12.22(+1.02%)

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.