Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	133.39	134.92	131.86	131.87	5,414,572	-1.85(-1.38%)
May 30, 2013	132.34	134.61	130.99	133.72	5,329,466	+1.20(+0.91%)
May 29, 2013	129.97	133.54	129.70	132.51	6,107,313	+1.77(+1.35%)
May 28, 2013	130.93	132.36	130.11	130.75	5,495,964	+2.02(+1.57%)
May 24, 2013	126.18	128.89	125.95	128.73	4,090,403	+1.06(+0.83%)
May 23, 2013	126.82	128.87	125.41	127.67	6,928,851	-1.57(-1.21%)
May 22, 2013	130.26	133.40	128.58	129.23	7,614,993	-1.13(-0.87%)
May 21, 2013	128.69	131.18	128.58	130.36	5,027,680	+1.48(+1.15%)
May 20, 2013	127.81	130.17	127.76	128.88	4,944,036	+0.58(+0.46%)
May 17, 2013	126.05	128.72	125.71	128.29	5,150,705	+3.01(+2.40%)
May 16, 2013	125.50	127.73	124.87	125.28	3,987,076	-0.92(-0.73%)
May 15, 2013	124.94	126.75	124.73	126.21	5,151,075	+4.85(+4.00%)
May 13, 2013	119.77	121.93	119.27	121.36	3,668,233	+0.43(+0.36%)
May 10, 2013	120.50	120.99	119.63	120.93	3,245,636	+0.45(+0.38%)
May 09, 2013	121.74	122.36	120.24	120.47	3,475,000	-1.40(-1.14%)
May 08, 2013	120.95	122.46	120.36	121.87	4,338,094	+0.76(+0.63%)
May 07, 2013	121.18	121.61	119.67	121.11	3,868,500	+0.70(+0.59%)
May 06, 2013	118.35	121.29	118.12	120.40	4,611,712	+2.50(+2.12%)
May 03, 2013	117.86	118.28	117.65	117.90	4,955,095	+1.38(+1.18%)
May 02, 2013	115.72	116.53	113.86	116.53	5,341,253	+0.86(+0.74%)
May 01, 2013	118.28	118.28	115.50	115.67	4,326,408	-2.81(-2.37%)
Apr 30, 2013	117.76	118.85	117.25	118.47	3,189,670	+0.78(+0.66%)
Apr 29, 2013	117.23	118.33	116.72	117.69	3,347,841	+0.81(+0.69%)
Apr 26, 2013	117.20	117.41	116.04	116.88	2,755,850	-0.53(-0.45%)
Apr 25, 2013	116.88	118.45	116.59	117.41	3,251,682	+0.67(+0.58%)
Apr 24, 2013	116.20	117.16	115.94	116.74	3,433,963	+0.80(+0.69%)
Apr 23, 2013	113.91	116.30	113.48	115.93	4,559,614	+2.77(+2.45%)
Apr 22, 2013	112.75	113.43	111.35	113.16	3,929,550	+0.65(+0.58%)
Apr 19, 2013	112.99	113.42	111.81	112.51	4,886,316	+0.10(+0.09%)
Apr 18, 2013	113.62	114.28	111.46	112.41	5,933,119	-1.62(-1.42%)
Apr 17, 2013	115.97	116.47	111.97	114.03	7,843,262	-2.84(-2.43%)
Apr 16, 2013	120.14	120.39	115.28	116.87	10,201,954	-1.91(-1.61%)
Apr 15, 2013	120.64	122.83	118.03	118.79	6,848,884	-2.16(-1.78%)
Apr 12, 2013	120.36	121.33	119.23	120.94	3,861,169	+0.04(+0.03%)
Apr 11, 2013	121.22	122.14	120.22	120.91	3,639,407	-0.32(-0.26%)
Apr 10, 2013	119.47	121.45	119.42	121.22	3,856,208	+2.39(+2.01%)
Apr 09, 2013	117.05	119.69	116.85	118.84	4,022,769	+2.19(+1.88%)
Apr 08, 2013	116.57	116.89	115.04	116.65	3,586,181	+0.11(+0.09%)
Apr 05, 2013	114.04	116.63	113.82	116.54	4,765,487	+0.57(+0.49%)
Apr 04, 2013	116.40	117.56	115.36	115.97	4,221,912	-0.34(-0.29%)
Apr 03, 2013	119.03	119.12	115.32	116.31	5,392,009	-2.65(-2.23%)
Apr 02, 2013	117.82	119.62	117.42	118.97	4,160,096	+0.52(+0.44%)
Apr 01, 2013	118.96	120.08	117.28	118.45	3,182,305	-0.90(-0.75%)
Mar 28, 2013	120.13	120.90	119.33	119.35	4,564,210	-0.56(-0.47%)
Mar 27, 2013	118.32	120.55	118.30	119.91	4,888,597	+1.05(+0.89%)
Mar 26, 2013	120.27	120.31	117.50	118.85	4,759,073	+0.35(+0.29%)
Mar 25, 2013	120.03	120.57	117.34	118.50	4,654,436	-0.40(-0.33%)
Mar 22, 2013	118.83	119.79	118.10	118.90	4,269,995	+0.99(+0.84%)
Mar 21, 2013	121.08	121.84	117.90	117.91	5,799,919	-3.85(-3.16%)
Mar 20, 2013	121.67	122.86	121.05	121.76	3,555,930	+1.05(+0.87%)
Mar 19, 2013	123.78	124.17	119.89	120.72	5,828,235	-2.52(-2.05%)
Mar 18, 2013	123.71	124.18	122.38	123.24	4,670,459	-2.34(-1.87%)
Mar 15, 2013	122.75	126.22	122.71	125.58	9,005,579	+0.67(+0.53%)
Mar 14, 2013	123.50	125.18	123.41	124.92	4,772,646	+1.71(+1.39%)
Mar 13, 2013	123.31	123.98	122.13	123.21	4,138,219	+0.05(+0.04%)
Mar 12, 2013	124.33	124.74	122.03	123.16	4,231,257	-1.18(-0.95%)
Mar 11, 2013	123.65	125.16	123.57	124.33	4,421,852	+0.26(+0.21%)
Mar 08, 2013	126.44	126.71	123.29	124.08	8,156,516	-2.95(-2.32%)
Mar 07, 2013	125.47	127.49	125.31	127.03	4,787,864	+2.02(+1.62%)
Mar 06, 2013	124.95	125.75	123.93	125.01	4,430,230	+0.95(+0.76%)
Mar 05, 2013	124.46	125.68	123.93	124.06	5,658,276	+0.63(+0.51%)
Mar 04, 2013	121.67	123.66	121.42	123.43	3,956,898	+1.34(+1.10%)

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.