Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	405.98	407.67	404.51	405.20	63,322	-1.85(-0.45%)
May 29, 2014	404.49	407.09	403.34	407.05	31,824	+3.06(+0.76%)
May 28, 2014	407.41	407.41	403.38	403.99	67,936	-2.18(-0.54%)
May 27, 2014	410.38	412.42	404.81	406.18	52,188	-3.15(-0.77%)
May 23, 2014	407.65	409.32	409.32	409.32	72,021	+2.72(+0.67%)
May 22, 2014	403.21	407.90	401.44	406.60	27,580	+2.94(+0.73%)
May 21, 2014	399.07	404.62	399.03	403.67	90,032	+5.22(+1.31%)
May 20, 2014	399.86	399.99	396.12	398.44	49,064	-0.95(-0.24%)
May 19, 2014	392.52	399.81	392.52	399.39	40,217	+4.96(+1.26%)
May 16, 2014	392.69	394.56	390.25	394.43	33,914	+2.02(+0.51%)
May 15, 2014	397.15	397.66	391.61	392.41	53,801	-6.96(-1.74%)
May 14, 2014	403.89	403.89	397.92	399.36	58,013	-4.78(-1.18%)
May 13, 2014	403.46	404.79	400.81	404.15	86,280	+0.68(+0.17%)
May 12, 2014	400.74	406.56	398.98	403.46	61,154	+4.51(+1.13%)
May 09, 2014	396.05	399.35	395.53	398.95	39,379	+1.25(+0.31%)
May 08, 2014	399.32	401.29	397.57	397.70	43,010	-0.98(-0.25%)
May 07, 2014	392.39	398.68	392.39	398.68	75,060	+5.49(+1.40%)
May 06, 2014	398.41	398.52	390.10	393.19	139,774	-7.01(-1.75%)
May 05, 2014	397.21	401.30	395.54	400.20	69,316	+2.23(+0.56%)
May 02, 2014	397.31	403.65	395.85	397.97	86,014	+1.37(+0.34%)
May 01, 2014	393.44	398.35	392.97	396.60	49,801	+4.04(+1.03%)
Apr 30, 2014	388.54	392.58	387.82	392.56	48,299	+2.52(+0.65%)
Apr 29, 2014	389.89	391.81	388.75	390.04	25,976	+0.63(+0.16%)
Apr 28, 2014	390.66	392.53	388.16	389.42	43,386	-0.55(-0.14%)
Apr 25, 2014	394.00	394.21	389.69	389.96	34,390	-4.49(-1.14%)
Apr 24, 2014	393.50	395.27	393.01	394.46	48,941	+1.67(+0.43%)
Apr 23, 2014	391.90	393.13	390.18	392.78	57,477	+0.43(+0.11%)
Apr 22, 2014	394.21	395.44	391.73	392.35	65,711	-1.41(-0.36%)
Apr 21, 2014	394.04	394.04	390.89	393.76	56,325	+0.06(+0.01%)
Apr 17, 2014	394.19	393.71	393.71	393.71	98,419	-0.11(-0.03%)
Apr 16, 2014	392.30	394.38	390.13	393.81	155,851	+4.11(+1.05%)
Apr 15, 2014	387.34	391.70	386.81	389.70	113,167	+3.53(+0.91%)
Apr 14, 2014	390.57	390.57	383.92	386.17	92,707	-0.75(-0.19%)
Apr 11, 2014	385.25	388.76	384.90	386.92	44,822	-1.02(-0.26%)
Apr 10, 2014	393.36	393.90	387.66	387.94	90,264	-4.86(-1.24%)
Apr 09, 2014	392.05	394.44	389.71	392.80	95,641	+2.52(+0.65%)
Apr 08, 2014	388.68	390.62	387.97	390.28	57,690	+0.68(+0.18%)
Apr 07, 2014	390.70	392.46	386.84	389.60	98,041	-0.57(-0.15%)
Apr 04, 2014	394.03	394.27	388.78	390.17	38,097	-2.91(-0.74%)
Apr 03, 2014	390.95	393.11	389.15	393.07	65,827	+2.55(+0.65%)
Apr 02, 2014	392.59	394.49	389.91	390.52	55,026	-0.74(-0.19%)
Apr 01, 2014	391.39	391.39	387.51	391.26	51,021	-0.72(-0.18%)
Mar 31, 2014	385.75	392.77	384.88	391.98	72,457	+6.92(+1.80%)
Mar 28, 2014	386.04	388.26	384.96	385.07	28,979	+0.85(+0.22%)
Mar 27, 2014	388.25	388.64	381.81	384.22	45,859	-4.43(-1.14%)
Mar 26, 2014	388.49	391.13	387.80	388.64	81,894	+2.52(+0.65%)
Mar 25, 2014	388.69	388.69	384.75	386.12	47,194	+0.35(+0.09%)
Mar 24, 2014	389.41	390.46	384.41	385.78	51,184	-1.27(-0.33%)
Mar 21, 2014	387.75	390.02	385.82	387.05	122,000	-0.31(-0.08%)
Mar 20, 2014	385.10	389.28	383.44	387.36	36,531	+3.10(+0.81%)
Mar 19, 2014	389.29	389.36	383.09	384.26	38,591	-4.16(-1.07%)
Mar 18, 2014	388.05	390.50	387.40	388.41	46,429	-0.30(-0.08%)
Mar 17, 2014	384.88	389.56	384.24	388.71	53,743	+4.30(+1.12%)
Mar 14, 2014	382.36	384.88	382.09	384.41	54,116	+2.51(+0.66%)
Mar 13, 2014	384.65	384.82	381.38	381.90	41,837	-3.19(-0.83%)
Mar 12, 2014	382.96	386.53	380.75	385.08	67,753	+1.18(+0.31%)
Mar 11, 2014	390.39	390.39	382.99	383.90	45,400	-4.76(-1.23%)
Mar 10, 2014	388.39	390.65	386.20	388.67	87,639	+0.99(+0.26%)
Mar 07, 2014	382.79	388.19	381.20	387.67	87,879	+5.68(+1.49%)
Mar 06, 2014	381.71	382.98	379.91	382.00	62,192	+0.92(+0.24%)
Mar 05, 2014	375.93	381.31	375.07	381.07	91,720	+4.26(+1.13%)
Mar 04, 2014	374.50	379.63	374.29	376.81	120,312	+5.00(+1.35%)

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.