Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	185.15	185.51	176.61	178.54	24,060,016	-6.47(-3.50%)
May 27, 2016	178.29	185.01	185.01	185.01	5,600,300	+7.34(+4.13%)
May 26, 2016	176.19	177.78	175.00	177.67	3,541,300	+0.96(+0.54%)
May 25, 2016	176.99	178.81	175.21	176.71	3,572,660	+0.80(+0.45%)
May 24, 2016	171.55	178.11	169.92	175.91	4,630,581	+6.14(+3.62%)
May 23, 2016	170.69	171.50	169.43	169.77	1,627,226	-0.28(-0.16%)
May 20, 2016	169.41	171.10	168.33	170.05	2,255,274	+1.54(+0.91%)
May 19, 2016	168.75	169.83	164.94	168.51	2,423,085	-0.94(-0.55%)
May 18, 2016	169.75	171.53	167.67	169.45	3,222,730	-1.59(-0.93%)
May 17, 2016	168.59	172.95	167.65	171.04	5,064,609	+3.08(+1.83%)
May 16, 2016	161.92	168.95	161.31	167.96	5,489,793	+8.21(+5.14%)
May 13, 2016	160.66	162.71	159.12	159.75	3,131,836	-1.53(-0.95%)
May 12, 2016	164.04	164.50	158.38	161.28	4,102,827	-1.77(-1.09%)
May 11, 2016	165.88	166.27	161.12	163.05	6,151,916	-3.16(-1.90%)
May 10, 2016	170.75	171.00	165.42	166.21	5,454,839	-3.28(-1.94%)
May 09, 2016	165.84	172.36	165.10	169.49	6,554,208	-4.45(-2.56%)
May 06, 2016	173.91	176.80	172.11	173.94	3,112,645	-1.28(-0.73%)
May 05, 2016	177.64	179.70	174.13	175.22	3,559,298	-2.06(-1.16%)
May 04, 2016	172.04	178.15	171.50	177.28	4,009,214	+2.92(+1.67%)
May 03, 2016	175.80	176.38	172.35	174.36	5,482,191	-4.55(-2.54%)
May 02, 2016	185.33	185.33	176.50	178.91	10,169,851	-15.39(-7.92%)
Apr 29, 2016	189.50	201.00	189.00	194.30	6,954,650	+8.28(+4.45%)
Apr 28, 2016	187.35	190.33	185.54	186.02	3,606,241	-1.93(-1.03%)
Apr 27, 2016	187.52	189.07	184.44	187.95	2,256,642	-0.30(-0.16%)
Apr 26, 2016	188.68	190.88	186.37	188.25	1,891,789	+0.21(+0.11%)
Apr 25, 2016	190.91	192.41	186.54	188.04	1,755,513	-2.72(-1.43%)
Apr 22, 2016	190.03	192.70	188.03	190.76	2,015,838	-1.98(-1.03%)
Apr 21, 2016	194.06	195.96	191.75	192.74	1,726,141	-0.93(-0.48%)
Apr 20, 2016	193.50	194.76	192.60	193.67	1,496,257	-0.85(-0.44%)
Apr 19, 2016	193.44	195.25	190.67	194.52	2,122,134	+1.58(+0.82%)
Apr 18, 2016	191.92	193.99	191.26	192.94	1,500,030	-0.28(-0.14%)
Apr 15, 2016	195.32	195.41	191.76	193.22	1,641,717	-2.50(-1.28%)
Apr 14, 2016	194.98	197.50	192.81	195.72	2,032,209	+1.74(+0.90%)
Apr 13, 2016	191.00	195.60	190.42	193.98	3,264,495	+6.58(+3.51%)
Apr 12, 2016	186.03	188.70	185.58	187.40	1,714,399	+2.33(+1.26%)
Apr 11, 2016	185.76	187.15	184.76	185.07	1,895,901	+1.09(+0.59%)
Apr 08, 2016	184.60	186.30	182.70	183.98	1,714,747	+1.45(+0.79%)
Apr 07, 2016	185.74	187.60	181.44	182.53	1,835,931	-4.29(-2.30%)
Apr 06, 2016	183.57	187.27	183.02	186.82	1,928,034	+3.02(+1.64%)
Apr 05, 2016	187.63	187.89	182.15	183.80	2,976,852	-5.17(-2.74%)
Apr 04, 2016	190.39	192.35	187.51	188.97	1,741,816	-1.36(-0.71%)
Apr 01, 2016	188.79	190.56	185.89	190.33	2,443,014	-0.55(-0.29%)
Mar 31, 2016	189.48	193.73	189.38	190.88	2,380,170	+0.99(+0.52%)
Mar 30, 2016	191.05	193.00	188.30	189.89	2,733,602	+0.05(+0.03%)
Mar 29, 2016	185.47	191.48	185.06	189.84	2,519,736	+4.67(+2.52%)
Mar 28, 2016	185.33	186.00	182.27	185.17	1,150,377	+0.31(+0.17%)
Mar 24, 2016	181.46	184.86	184.86	184.86	1,649,600	+1.02(+0.55%)
Mar 23, 2016	187.60	188.43	181.82	183.84	2,228,643	-4.56(-2.42%)
Mar 22, 2016	185.27	188.74	185.00	188.40	1,570,982	+1.28(+0.68%)
Mar 21, 2016	187.80	189.80	185.56	187.12	1,598,986	-0.80(-0.43%)
Mar 18, 2016	184.82	189.70	184.77	187.92	3,245,804	+4.48(+2.44%)
Mar 17, 2016	183.74	184.98	182.09	183.44	1,781,937	+0.39(+0.21%)
Mar 16, 2016	179.08	183.05	178.26	183.05	1,912,003	+2.83(+1.57%)
Mar 15, 2016	180.72	182.57	179.51	180.22	1,626,978	-1.80(-0.99%)
Mar 14, 2016	182.50	187.55	181.75	182.02	2,738,495	-0.96(-0.52%)
Mar 11, 2016	176.43	183.86	176.43	182.98	2,845,122	+6.90(+3.92%)
Mar 10, 2016	177.00	179.64	173.75	176.08	2,323,867	-0.42(-0.24%)
Mar 09, 2016	173.56	176.53	169.28	176.50	2,808,883	+3.69(+2.14%)
Mar 08, 2016	175.05	176.24	172.64	172.81	2,382,298	-4.39(-2.48%)
Mar 07, 2016	178.00	180.00	175.89	177.20	1,948,301	-1.35(-0.76%)
Mar 04, 2016	178.97	180.59	175.25	178.55	2,942,664	+1.25(+0.71%)
Mar 03, 2016	177.05	178.94	175.34	177.30	2,500,091	+0.36(+0.20%)
Mar 02, 2016	181.84	181.98	175.26	176.94	3,078,506	-3.26(-1.81%)

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.