Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	385.48	386.98	382.14	385.61	42,450	+0.50(+0.13%)
May 28, 2015	384.51	385.81	382.11	385.11	27,346	+1.12(+0.29%)
May 27, 2015	379.67	385.55	379.67	383.99	25,935	+4.58(+1.21%)
May 26, 2015	381.06	383.10	377.17	379.41	83,595	-3.69(-0.96%)
May 22, 2015	385.19	383.10	383.10	383.10	25,550	-1.60(-0.42%)
May 21, 2015	384.79	386.17	384.70	384.70	39,596	-0.29(-0.08%)
May 20, 2015	386.63	387.68	384.98	384.99	17,628	-1.44(-0.37%)
May 19, 2015	385.88	386.66	383.78	386.43	25,630	-0.18(-0.05%)
May 18, 2015	384.60	388.52	378.23	386.62	46,063	-0.13(-0.03%)
May 15, 2015	385.27	387.10	381.26	386.75	40,823	+1.69(+0.44%)
May 14, 2015	384.82	386.17	379.88	385.06	30,753	+4.35(+1.14%)
May 13, 2015	377.79	381.43	377.79	380.71	29,322	+1.89(+0.50%)
May 12, 2015	380.65	381.08	376.06	378.83	38,821	-2.90(-0.76%)
May 11, 2015	384.62	385.19	380.45	381.73	48,528	-2.10(-0.55%)
May 08, 2015	385.27	386.10	381.35	383.83	64,295	+1.07(+0.28%)
May 07, 2015	382.90	384.60	379.82	382.76	58,735	+0.01(+0.00%)
May 06, 2015	379.72	393.51	379.72	382.75	41,500	+3.73(+0.98%)
May 05, 2015	380.17	386.94	376.34	379.02	26,552	-2.68(-0.70%)
May 04, 2015	382.47	383.59	379.46	381.70	63,934	+1.94(+0.51%)
May 01, 2015	374.30	381.88	371.54	379.76	79,400	+5.46(+1.46%)
Apr 30, 2015	381.14	382.14	373.58	374.30	44,351	-8.56(-2.24%)
Apr 29, 2015	384.56	385.27	381.93	382.86	49,438	-2.41(-0.63%)
Apr 28, 2015	381.17	386.30	379.30	385.27	48,094	+2.47(+0.65%)
Apr 27, 2015	386.11	389.45	382.12	382.80	52,975	-3.74(-0.97%)
Apr 24, 2015	392.24	393.64	385.67	386.54	68,254	-6.62(-1.69%)
Apr 23, 2015	396.03	404.19	386.07	393.17	73,025	+4.25(+1.09%)
Apr 22, 2015	386.52	389.37	383.64	388.92	26,276	+3.06(+0.79%)
Apr 21, 2015	389.46	392.03	384.68	385.86	37,192	-3.58(-0.92%)
Apr 20, 2015	388.23	391.54	387.51	389.45	25,677	+4.11(+1.07%)
Apr 17, 2015	382.42	385.34	380.50	385.34	27,396	+1.77(+0.46%)
Apr 16, 2015	391.70	391.70	383.14	383.57	86,331	-8.00(-2.04%)
Apr 15, 2015	394.00	394.00	390.34	391.57	31,314	-0.48(-0.12%)
Apr 14, 2015	392.76	392.76	389.05	392.05	29,959	+0.03(+0.01%)
Apr 13, 2015	396.98	396.98	391.35	392.02	49,564	-5.23(-1.32%)
Apr 10, 2015	400.95	400.95	396.07	397.25	50,471	-2.05(-0.51%)
Apr 09, 2015	401.21	401.79	398.67	399.30	31,498	+0.21(+0.05%)
Apr 08, 2015	398.17	400.42	397.05	399.09	61,668	+2.58(+0.65%)
Apr 07, 2015	397.31	397.67	393.66	396.51	44,733	-0.49(-0.12%)
Apr 06, 2015	395.51	398.39	391.67	397.00	68,341	+2.30(+0.58%)
Apr 02, 2015	396.16	394.70	394.70	394.70	44,415	-0.24(-0.06%)
Apr 01, 2015	400.68	400.68	391.08	394.94	48,051	-5.23(-1.31%)
Mar 31, 2015	396.46	400.44	394.89	400.18	66,172	+1.06(+0.26%)
Mar 30, 2015	397.99	401.81	395.92	399.12	47,615	+4.49(+1.14%)
Mar 27, 2015	391.02	395.91	391.02	394.63	39,467	+4.75(+1.22%)
Mar 26, 2015	391.94	393.07	389.29	389.88	27,523	-1.98(-0.50%)
Mar 25, 2015	387.52	392.81	387.52	391.86	77,608	+3.56(+0.92%)
Mar 24, 2015	388.99	390.39	385.04	388.30	56,298	-0.19(-0.05%)
Mar 23, 2015	389.55	390.60	385.70	388.49	36,431	-2.18(-0.56%)
Mar 20, 2015	390.39	391.45	387.40	390.67	70,286	+2.39(+0.62%)
Mar 19, 2015	389.35	389.43	386.74	388.28	18,442	-1.49(-0.38%)
Mar 18, 2015	386.39	391.51	383.35	389.77	47,276	+4.00(+1.04%)
Mar 17, 2015	387.78	391.12	384.61	385.77	30,374	-2.86(-0.73%)
Mar 16, 2015	386.28	391.22	384.43	388.63	42,818	+3.38(+0.88%)
Mar 13, 2015	390.22	390.22	383.10	385.25	37,768	-4.97(-1.27%)
Mar 12, 2015	388.43	392.19	388.43	390.22	22,477	+1.77(+0.45%)
Mar 11, 2015	383.83	389.56	382.05	388.45	42,131	+5.46(+1.43%)
Mar 10, 2015	387.37	387.68	382.69	382.99	26,899	-8.52(-2.18%)
Mar 09, 2015	387.77	391.64	387.61	391.51	25,935	+3.03(+0.78%)
Mar 06, 2015	390.03	392.05	385.43	388.48	21,141	-3.52(-0.90%)
Mar 05, 2015	391.76	392.84	389.56	392.00	27,626	-0.02(-0.00%)
Mar 04, 2015	393.29	394.20	391.09	392.02	17,271	-2.18(-0.55%)
Mar 03, 2015	396.64	397.03	392.87	394.20	22,755	-1.97(-0.50%)

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.