Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	212.31	213.52	210.64	211.62	19,985	+0.37(+0.17%)
May 29, 2014	211.39	214.49	209.89	211.25	11,007	-1.06(-0.50%)
May 28, 2014	214.28	214.28	211.56	212.31	10,548	-0.11(-0.05%)
May 27, 2014	216.15	216.15	211.83	212.42	5,304	+1.29(+0.61%)
May 23, 2014	213.32	211.13	211.13	211.13	13,605	-2.13(-1.00%)
May 22, 2014	210.24	213.66	209.17	213.26	6,778	+6.06(+2.92%)
May 21, 2014	208.38	212.13	207.04	207.20	24,009	-0.44(-0.21%)
May 20, 2014	208.94	209.08	207.32	207.64	17,809	-1.35(-0.65%)
May 19, 2014	207.18	209.91	207.18	208.99	23,999	+0.27(+0.13%)
May 16, 2014	209.70	209.70	206.24	208.72	30,002	-0.64(-0.30%)
May 15, 2014	212.44	212.89	207.07	209.36	22,492	-3.35(-1.58%)
May 14, 2014	214.00	214.12	211.44	212.71	7,114	-4.18(-1.93%)
May 13, 2014	221.33	221.33	214.72	216.89	6,469	-3.27(-1.49%)
May 12, 2014	218.00	220.50	218.00	220.16	17,486	+1.77(+0.81%)
May 09, 2014	213.44	219.50	213.44	218.39	10,018	+3.67(+1.71%)
May 08, 2014	213.80	216.05	213.80	214.72	4,775	+0.11(+0.05%)
May 07, 2014	211.33	214.61	211.33	214.61	20,270	+2.26(+1.07%)
May 06, 2014	213.35	213.39	210.90	212.35	13,048	-1.75(-0.82%)
May 05, 2014	215.49	216.02	213.75	214.10	10,122	-1.50(-0.70%)
May 02, 2014	214.59	216.61	212.32	215.60	9,729	+2.01(+0.94%)
May 01, 2014	215.68	217.53	212.74	213.59	20,998	-2.95(-1.36%)
Apr 30, 2014	217.22	218.29	215.11	216.54	22,332	-2.44(-1.11%)
Apr 29, 2014	219.70	220.74	218.32	218.97	6,967	-2.22(-1.01%)
Apr 28, 2014	225.31	225.31	220.11	221.20	10,570	-0.44(-0.20%)
Apr 25, 2014	222.65	223.24	221.64	221.64	4,752	-2.66(-1.19%)
Apr 24, 2014	223.89	226.27	223.89	224.30	17,087	-0.70(-0.31%)
Apr 23, 2014	224.08	225.71	222.04	225.00	4,680	+0.41(+0.18%)
Apr 22, 2014	222.48	226.25	222.48	224.59	8,386	+2.38(+1.07%)
Apr 21, 2014	222.14	225.27	221.10	222.21	7,096	+0.40(+0.18%)
Apr 17, 2014	221.16	221.81	221.81	221.81	7,166	+1.07(+0.48%)
Apr 16, 2014	221.60	222.88	220.00	220.74	5,204	+0.54(+0.24%)
Apr 15, 2014	219.59	221.46	216.69	220.20	14,493	-0.31(-0.14%)
Apr 14, 2014	221.67	222.42	219.25	220.51	7,340	+1.55(+0.71%)
Apr 11, 2014	218.99	220.77	217.63	218.96	7,613	-1.54(-0.70%)
Apr 10, 2014	226.32	226.32	219.92	220.50	23,921	-6.07(-2.68%)
Apr 09, 2014	236.16	236.16	226.49	226.56	20,326	-6.95(-2.98%)
Apr 08, 2014	231.94	235.52	231.94	233.51	17,782	-0.12(-0.05%)
Apr 07, 2014	232.71	235.04	230.47	233.64	17,726	-1.39(-0.59%)
Apr 04, 2014	238.36	238.36	230.82	235.03	26,639	-1.03(-0.44%)
Apr 03, 2014	234.16	237.53	232.45	236.06	20,982	+2.55(+1.09%)
Apr 02, 2014	236.38	236.48	232.62	233.50	21,615	-3.32(-1.40%)
Apr 01, 2014	232.07	236.83	229.36	236.83	14,842	+5.02(+2.16%)
Mar 31, 2014	228.82	232.54	228.56	231.81	14,415	+1.72(+0.75%)
Mar 28, 2014	226.41	230.80	226.41	230.09	13,672	+2.85(+1.25%)
Mar 27, 2014	227.72	229.07	225.10	227.24	19,080	+0.01(+0.00%)
Mar 26, 2014	228.93	230.02	225.42	227.23	11,911	-0.93(-0.41%)
Mar 25, 2014	230.93	231.84	227.28	228.16	11,165	-0.49(-0.21%)
Mar 24, 2014	231.44	231.58	228.10	228.65	8,466	+0.31(+0.13%)
Mar 21, 2014	229.16	236.66	227.32	228.34	24,280	-0.63(-0.27%)
Mar 20, 2014	224.25	229.77	224.11	228.97	15,208	+4.70(+2.10%)
Mar 19, 2014	228.56	228.56	222.77	224.27	3,849	+0.70(+0.31%)
Mar 18, 2014	225.30	225.31	222.71	223.57	7,956	-1.45(-0.65%)
Mar 17, 2014	225.31	225.75	223.77	225.02	8,231	+2.10(+0.94%)
Mar 14, 2014	223.61	225.00	221.47	222.92	8,931	+1.13(+0.51%)
Mar 13, 2014	224.79	224.83	221.15	221.80	7,928	-1.78(-0.80%)
Mar 12, 2014	204.06	224.04	204.06	223.58	20,638	+1.44(+0.65%)
Mar 11, 2014	220.99	223.54	220.99	222.13	18,421	+1.04(+0.47%)
Mar 10, 2014	220.21	221.17	217.47	221.10	18,972	+0.74(+0.34%)
Mar 07, 2014	219.25	222.63	218.67	220.36	13,233	+2.10(+0.96%)
Mar 06, 2014	217.53	221.15	217.39	218.26	15,629	-0.27(-0.12%)
Mar 05, 2014	216.94	218.77	215.46	218.53	4,701	+0.25(+0.11%)
Mar 04, 2014	215.88	220.84	213.80	218.28	21,274	+4.53(+2.12%)

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.