Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	124.84	126.43	124.14	124.77	680,114	-0.35(-0.28%)
May 28, 2015	126.25	127.13	124.21	125.11	1,331,341	-1.62(-1.28%)
May 27, 2015	122.76	126.81	122.76	126.73	1,575,935	+4.85(+3.98%)
May 26, 2015	122.06	122.93	121.35	121.88	630,484	-0.12(-0.09%)
May 22, 2015	121.83	122.00	122.00	122.00	469,167	+0.11(+0.09%)
May 21, 2015	121.81	122.84	121.38	121.89	788,229	-0.09(-0.07%)
May 20, 2015	122.96	123.41	121.95	121.98	1,113,818	-1.09(-0.88%)
May 19, 2015	121.06	124.41	120.73	123.07	822,052	+2.07(+1.71%)
May 18, 2015	117.71	121.28	117.35	121.00	850,232	+3.38(+2.87%)
May 15, 2015	117.64	117.85	116.55	117.62	638,944	+0.13(+0.11%)
May 14, 2015	116.37	118.43	115.69	117.49	663,019	+2.17(+1.89%)
May 13, 2015	115.57	116.04	114.72	115.31	628,876	+0.30(+0.26%)
May 12, 2015	116.66	117.07	114.64	115.01	517,733	-2.49(-2.12%)
May 11, 2015	116.02	118.29	115.78	117.50	752,849	+1.44(+1.24%)
May 08, 2015	115.04	116.22	114.56	116.06	708,212	+2.06(+1.81%)
May 07, 2015	110.82	114.25	110.82	114.00	995,544	+3.00(+2.70%)
May 06, 2015	112.23	112.36	110.41	111.00	648,064	-0.87(-0.77%)
May 05, 2015	115.01	115.40	111.46	111.87	772,807	-2.99(-2.60%)
May 04, 2015	112.81	115.29	112.60	114.86	817,035	+2.47(+2.20%)
May 01, 2015	113.26	113.69	111.85	112.39	868,733	-0.14(-0.12%)
Apr 30, 2015	114.98	115.82	112.24	112.52	1,102,502	-2.66(-2.31%)
Apr 29, 2015	117.19	117.45	114.15	115.18	695,042	-2.05(-1.75%)
Apr 28, 2015	118.13	118.34	112.80	117.23	1,164,114	+1.53(+1.32%)
Apr 27, 2015	118.47	118.47	115.48	115.70	677,167	-2.35(-1.99%)
Apr 24, 2015	118.06	118.74	117.52	118.04	399,279	+0.09(+0.07%)
Apr 23, 2015	116.64	118.12	115.84	117.96	674,535	+1.47(+1.26%)
Apr 22, 2015	116.38	116.81	115.18	116.48	528,871	+0.11(+0.10%)
Apr 21, 2015	116.69	117.19	115.67	116.37	531,917	+0.02(+0.02%)
Apr 20, 2015	115.47	116.50	114.77	116.35	463,493	+1.11(+0.96%)
Apr 17, 2015	114.69	115.62	114.14	115.24	485,344	-0.19(-0.17%)
Apr 16, 2015	116.28	116.65	114.80	115.44	437,232	-1.07(-0.92%)
Apr 15, 2015	115.62	117.43	115.61	116.50	566,590	+1.87(+1.63%)
Apr 14, 2015	113.56	115.13	112.50	114.64	464,578	+0.73(+0.64%)
Apr 13, 2015	114.23	115.19	113.77	113.91	392,274	-0.05(-0.04%)
Apr 10, 2015	114.16	114.64	113.06	113.95	312,002	-0.25(-0.22%)
Apr 09, 2015	114.19	115.17	112.86	114.20	578,219	-0.27(-0.23%)
Apr 08, 2015	113.66	115.33	113.10	114.47	782,259	+1.02(+0.90%)
Apr 07, 2015	113.95	115.35	113.32	113.45	554,526	-0.18(-0.16%)
Apr 06, 2015	111.58	114.75	111.20	113.64	884,712	+1.37(+1.22%)
Apr 02, 2015	108.59	112.27	112.27	112.27	1,329,965	+3.59(+3.30%)
Apr 01, 2015	111.51	112.21	105.67	108.68	3,612,702	-4.57(-4.04%)
Mar 31, 2015	114.69	115.52	113.14	113.25	966,267	-2.18(-1.88%)
Mar 30, 2015	114.58	115.90	114.58	115.43	520,550	+1.80(+1.58%)
Mar 27, 2015	112.96	113.90	112.96	113.63	526,232	+0.73(+0.65%)
Mar 26, 2015	113.24	113.77	111.92	112.90	641,867	-0.62(-0.54%)
Mar 25, 2015	115.59	117.33	113.32	113.51	921,793	-1.94(-1.68%)
Mar 24, 2015	116.43	116.78	114.72	115.46	490,190	-1.28(-1.10%)
Mar 23, 2015	114.61	117.14	114.61	116.73	635,065	+2.47(+2.16%)
Mar 20, 2015	114.97	115.39	113.81	114.26	678,840	+0.03(+0.03%)
Mar 19, 2015	112.80	114.61	112.56	114.23	567,592	+1.39(+1.23%)
Mar 18, 2015	111.78	113.22	111.25	112.85	813,962	+1.08(+0.96%)
Mar 17, 2015	111.58	112.04	110.70	111.77	667,987	-0.03(-0.03%)
Mar 16, 2015	110.55	112.02	110.39	111.80	694,626	+2.04(+1.86%)
Mar 13, 2015	109.77	110.72	108.99	109.76	404,996	-0.38(-0.35%)
Mar 12, 2015	110.09	110.88	109.57	110.14	775,702	+0.54(+0.49%)
Mar 11, 2015	109.00	110.72	108.49	109.61	552,690	+0.91(+0.83%)
Mar 10, 2015	108.17	109.79	107.50	108.70	622,360	-0.53(-0.49%)
Mar 09, 2015	109.90	110.18	108.74	109.23	626,174	-0.50(-0.46%)
Mar 06, 2015	110.12	111.72	109.49	109.73	571,247	-0.80(-0.72%)
Mar 05, 2015	111.38	112.44	109.25	110.53	659,927	-0.84(-0.75%)
Mar 04, 2015	108.18	113.87	107.50	111.37	1,469,330	+2.91(+2.68%)
Mar 03, 2015	109.57	109.93	107.61	108.46	594,674	-1.69(-1.54%)

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.