Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	462.50	466.61	455.76	457.25	27,241	-8.88(-1.91%)
May 29, 2014	472.99	473.00	461.68	466.13	2,767	-4.79(-1.02%)
May 28, 2014	468.03	471.00	464.01	470.92	4,302	+4.24(+0.91%)
May 27, 2014	474.10	474.10	464.79	466.68	1,681	-2.17(-0.46%)
May 23, 2014		468.85	468.85	468.85	0	-4.15(-0.88%)
May 22, 2014	466.00	473.08	465.50	473.00	5,505	+8.50(+1.83%)
May 21, 2014	458.37	465.25	454.09	464.50	2,422	+3.67(+0.80%)
May 20, 2014	468.74	471.64	458.00	460.83	5,292	-12.81(-2.70%)
May 19, 2014	469.25	474.50	468.03	473.64	2,572	+3.14(+0.67%)
May 16, 2014	480.67	480.67	470.00	470.50	944	-9.78(-2.04%)
May 15, 2014	465.05	485.25	465.00	480.28	17,362	+15.28(+3.29%)
May 14, 2014	460.00	466.30	458.52	465.00	2,963	+5.00(+1.09%)
May 13, 2014	455.40	460.00	455.40	460.00	1,776	+3.73(+0.82%)
May 12, 2014	460.38	460.38	455.90	456.27	4,015	-3.73(-0.81%)
May 09, 2014	447.10	463.29	447.10	460.00	7,547	+8.00(+1.77%)
May 08, 2014	458.75	459.05	449.86	452.00	2,184	-7.15(-1.56%)
May 07, 2014	461.84	461.90	458.32	459.15	7,662	-3.88(-0.84%)
May 06, 2014	459.46	464.95	457.29	463.03	3,056	+5.43(+1.19%)
May 05, 2014	452.90	461.02	447.94	457.60	2,835	+5.60(+1.24%)
May 02, 2014	429.37	452.00	425.81	452.00	8,195	+12.75(+2.90%)
May 01, 2014	436.57	441.37	435.25	439.25	41,743	+2.02(+0.46%)
Apr 30, 2014	440.00	440.00	435.90	437.23	1,337	-2.77(-0.63%)
Apr 29, 2014	439.25	441.68	438.06	440.00	4,680	+1.00(+0.23%)
Apr 28, 2014	430.73	439.00	430.57	439.00	4,377	+6.00(+1.39%)
Apr 25, 2014	427.25	433.25	427.01	433.00	2,935	+5.85(+1.37%)
Apr 24, 2014	426.00	427.31	426.00	427.15	1,292	+0.90(+0.21%)
Apr 23, 2014	430.18	430.18	425.50	426.25	1,627	-3.91(-0.91%)
Apr 22, 2014	425.86	431.00	425.86	430.16	1,697	+2.16(+0.51%)
Apr 21, 2014	429.45	429.54	425.61	428.00	3,168	+1.50(+0.35%)
Apr 17, 2014		426.50	426.50	426.50	0	-0.71(-0.17%)
Apr 16, 2014	428.07	429.00	426.28	427.21	8,120	+0.04(+0.01%)
Apr 15, 2014	427.69	429.50	425.68	427.17	3,740	-0.30(-0.07%)
Apr 14, 2014	427.51	429.04	422.20	427.47	8,683	+2.51(+0.59%)
Apr 11, 2014	426.02	426.96	420.92	424.96	0	-3.55(-0.83%)
Apr 10, 2014	432.14	433.05	427.41	428.51	728	-5.49(-1.26%)
Apr 09, 2014	434.39	435.66	431.53	434.00	2,486	+0.35(+0.08%)
Apr 08, 2014	436.86	437.01	431.57	433.65	1,296	+0.37(+0.08%)
Apr 07, 2014	435.48	438.54	431.77	433.28	1,041	-4.87(-1.11%)
Apr 04, 2014	439.33	439.68	436.12	438.15	1,271	+3.11(+0.71%)
Apr 03, 2014	434.08	437.70	430.85	435.04	4,562	+1.06(+0.24%)
Apr 02, 2014	435.00	436.13	432.86	433.98	1,526	-1.33(-0.31%)
Apr 01, 2014	435.30	436.60	433.08	435.31	3,048	+2.21(+0.51%)
Mar 31, 2014	433.74	438.74	430.48	433.10	6,515	+1.11(+0.26%)
Mar 28, 2014	433.27	434.71	429.97	431.99	0	-4.26(-0.98%)
Mar 27, 2014	424.80	437.04	424.80	436.25	5,364	+9.95(+2.33%)
Mar 26, 2014	426.00	429.00	423.46	426.30	1,829	-2.70(-0.63%)
Mar 25, 2014	422.91	429.00	422.81	429.00	21,106	+6.43(+1.52%)
Mar 24, 2014	418.75	424.41	418.75	422.57	2,112	-0.03(-0.01%)
Mar 21, 2014	428.45	428.45	420.25	422.60	1,777	+3.04(+0.72%)
Mar 20, 2014	416.39	423.31	416.39	419.56	2,713	+2.31(+0.55%)
Mar 19, 2014	420.99	424.26	416.50	417.25	2,110	-6.75(-1.59%)
Mar 18, 2014	431.35	431.35	423.84	424.00	5,958	-6.66(-1.55%)
Mar 17, 2014	430.56	433.00	428.00	430.66	3,856	+0.79(+0.18%)
Mar 14, 2014	432.95	433.00	429.84	429.87	0	-3.50(-0.81%)
Mar 13, 2014	432.87	435.10	430.50	433.37	5,395	+4.37(+1.02%)
Mar 12, 2014	430.43	432.08	426.44	429.00	6,082	-3.00(-0.69%)
Mar 11, 2014	428.56	435.00	423.06	432.00	5,196	+3.00(+0.70%)
Mar 10, 2014	429.72	437.32	427.51	429.00	3,626	-1.18(-0.27%)
Mar 07, 2014	423.26	430.18	423.26	430.18	0	+4.79(+1.13%)
Mar 06, 2014	423.49	430.70	421.90	425.39	6,083	+4.84(+1.15%)
Mar 05, 2014	417.90	424.00	414.92	420.55	5,546	+4.30(+1.03%)
Mar 04, 2014	417.35	417.98	412.86	416.25	3,360	+3.06(+0.74%)

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.