Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	195.28	195.99	192.36	192.43	3,125,578	-3.14(-1.61%)
May 27, 2016	195.50	195.57	195.57	195.57	974,875	+0.16(+0.08%)
May 26, 2016	194.64	195.78	194.25	195.41	800,627	+0.57(+0.29%)
May 25, 2016	195.21	195.42	194.56	194.84	911,412	-0.10(-0.05%)
May 24, 2016	194.48	195.58	194.40	194.94	916,506	+1.17(+0.61%)
May 23, 2016	194.51	194.58	193.38	193.77	1,050,135	-0.45(-0.23%)
May 20, 2016	193.75	194.40	192.86	194.22	1,247,827	+0.96(+0.49%)
May 19, 2016	193.90	195.03	192.37	193.26	1,681,656	-2.18(-1.11%)
May 18, 2016	194.88	196.74	194.26	195.44	914,534	+0.04(+0.02%)
May 17, 2016	196.59	197.02	194.38	195.40	1,255,995	-1.16(-0.59%)
May 16, 2016	195.14	197.39	194.90	196.56	1,138,631	+0.69(+0.35%)
May 13, 2016	196.09	197.80	195.53	195.88	1,481,761	-2.28(-1.15%)
May 12, 2016	195.80	198.50	195.37	198.16	1,198,038	+2.52(+1.29%)
May 11, 2016	197.37	197.79	195.47	195.64	1,244,344	-2.05(-1.03%)
May 10, 2016	195.22	197.84	194.42	197.69	1,411,174	+3.27(+1.68%)
May 09, 2016	194.37	195.78	193.77	194.42	1,851,937	+0.05(+0.03%)
May 06, 2016	192.54	194.56	192.37	194.37	1,410,085	+1.72(+0.89%)
May 05, 2016	191.00	192.67	190.47	192.66	1,481,901	+1.72(+0.90%)
May 04, 2016	189.19	191.20	188.57	190.93	1,709,207	+1.06(+0.56%)
May 03, 2016	187.96	189.98	187.17	189.87	1,441,716	+1.18(+0.63%)
May 02, 2016	188.29	189.14	188.04	188.69	1,246,229	+0.69(+0.37%)
Apr 29, 2016	187.77	188.47	186.73	188.00	1,177,656	-0.27(-0.15%)
Apr 28, 2016	187.85	189.69	187.61	188.27	1,279,209	-0.75(-0.40%)
Apr 27, 2016	186.14	189.78	186.04	189.02	1,737,498	+1.20(+0.64%)
Apr 26, 2016	184.33	187.87	184.33	187.82	2,370,464	+4.74(+2.59%)
Apr 25, 2016	182.87	183.63	182.30	183.08	1,218,769	-0.43(-0.23%)
Apr 22, 2016	183.32	184.34	182.51	183.51	1,283,127	+0.62(+0.34%)
Apr 21, 2016	183.09	183.89	182.55	182.89	1,232,706	-0.41(-0.22%)
Apr 20, 2016	183.64	184.55	182.88	183.30	1,096,809	+0.06(+0.03%)
Apr 19, 2016	183.77	184.36	183.07	183.25	891,543	-0.51(-0.28%)
Apr 18, 2016	182.68	184.15	182.27	183.76	1,019,142	+1.08(+0.59%)
Apr 15, 2016	182.73	182.77	181.72	182.68	1,402,438	+0.30(+0.16%)
Apr 14, 2016	183.47	183.47	182.18	182.38	957,098	-0.76(-0.42%)
Apr 13, 2016	183.64	183.77	181.97	183.14	1,000,166	+0.32(+0.18%)
Apr 12, 2016	181.82	183.54	181.36	182.82	843,526	+1.08(+0.59%)
Apr 11, 2016	182.88	183.41	181.31	181.74	1,409,256	-1.34(-0.73%)
Apr 08, 2016	184.12	184.45	182.67	183.08	720,182	-0.15(-0.08%)
Apr 07, 2016	182.83	183.97	182.54	183.22	1,314,220	-0.12(-0.07%)
Apr 06, 2016	182.28	183.52	182.28	183.34	1,577,390	+0.82(+0.45%)
Apr 05, 2016	181.24	183.67	180.26	182.53	1,776,672	+1.21(+0.67%)
Apr 04, 2016	180.59	181.94	180.47	181.32	1,245,577	+0.82(+0.46%)
Apr 01, 2016	177.95	180.79	177.31	180.50	1,183,952	+1.30(+0.73%)
Mar 31, 2016	180.12	180.67	178.87	179.19	1,366,173	-1.18(-0.65%)
Mar 30, 2016	179.60	181.10	179.43	180.38	1,175,393	+1.78(+1.00%)
Mar 29, 2016	177.17	178.72	176.71	178.59	925,233	+1.38(+0.78%)
Mar 28, 2016	177.02	177.62	176.64	177.22	1,229,716	+0.86(+0.49%)
Mar 24, 2016	178.83	176.36	176.36	176.36	1,630,654	-2.64(-1.47%)
Mar 23, 2016	178.70	180.03	178.48	179.00	966,485	+0.43(+0.24%)
Mar 22, 2016	178.83	180.19	178.38	178.57	1,143,779	-0.43(-0.24%)
Mar 21, 2016	178.31	180.56	178.31	179.00	1,421,184	+0.28(+0.16%)
Mar 18, 2016	177.98	178.86	176.66	178.72	2,613,820	+1.34(+0.76%)
Mar 17, 2016	176.59	177.93	175.89	177.37	1,606,069	+0.86(+0.49%)
Mar 16, 2016	175.67	177.12	174.98	176.52	1,090,771	+0.92(+0.53%)
Mar 15, 2016	174.21	175.81	173.78	175.59	1,251,242	+0.36(+0.21%)
Mar 14, 2016	174.44	175.97	174.44	175.23	1,155,078	-0.36(-0.21%)
Mar 11, 2016	176.36	177.08	174.71	175.59	1,651,869	+0.40(+0.23%)
Mar 10, 2016	175.50	176.78	174.48	175.20	1,690,487	+0.12(+0.07%)
Mar 09, 2016	175.35	176.30	174.53	175.08	1,221,494	+0.87(+0.50%)
Mar 08, 2016	173.09	174.91	170.62	174.21	2,279,118	-0.41(-0.23%)
Mar 07, 2016	175.96	176.67	174.18	174.62	1,258,089	-2.33(-1.32%)
Mar 04, 2016	176.29	176.89	176.01	176.94	1,157,338	+0.16(+0.09%)
Mar 03, 2016	175.13	176.86	174.37	176.78	1,081,582	+1.07(+0.61%)
Mar 02, 2016	176.44	177.06	174.57	175.72	1,469,005	-0.75(-0.43%)

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.