Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	162.60	163.58	159.69	160.32	1,539,242	-1.29(-0.80%)
May 27, 2016	162.21	161.61	161.61	161.61	1,291,200	-0.69(-0.43%)
May 26, 2016	163.95	166.00	161.73	162.30	2,041,194	-0.18(-0.11%)
May 25, 2016	164.06	165.58	161.78	162.48	1,992,111	-0.49(-0.30%)
May 24, 2016	164.00	166.15	161.89	162.97	1,500,604	+0.35(+0.22%)
May 23, 2016	162.69	163.48	161.46	162.62	1,367,165	-1.72(-1.05%)
May 20, 2016	163.50	165.53	161.72	164.34	1,643,917	+1.50(+0.92%)
May 19, 2016	162.07	163.37	157.64	162.84	2,186,905	-0.51(-0.31%)
May 18, 2016	165.45	166.18	162.19	163.35	1,260,376	-2.17(-1.31%)
May 17, 2016	165.66	167.00	164.76	165.52	1,382,731	-0.67(-0.40%)
May 16, 2016	166.30	168.50	165.60	166.19	1,384,301	+2.60(+1.59%)
May 13, 2016	166.17	168.34	163.40	163.59	1,426,438	-3.44(-2.06%)
May 12, 2016	166.12	168.50	163.30	167.03	1,962,666	+2.89(+1.76%)
May 11, 2016	160.48	164.29	159.76	164.14	1,490,934	+2.84(+1.76%)
May 10, 2016	159.92	161.99	159.49	161.30	1,121,797	+1.37(+0.86%)
May 09, 2016	157.65	160.61	157.18	159.93	1,610,363	+0.47(+0.29%)
May 06, 2016	159.77	162.96	159.07	159.46	1,313,385	-2.36(-1.46%)
May 05, 2016	160.85	163.72	159.63	161.82	2,479,819	+4.45(+2.83%)
May 04, 2016	159.51	160.98	155.75	157.37	1,721,098	-1.84(-1.16%)
May 03, 2016	163.55	163.55	157.76	159.21	2,353,804	-6.40(-3.86%)
May 02, 2016	165.81	166.77	163.49	165.61	1,680,926	-0.49(-0.30%)
Apr 29, 2016	165.32	168.88	162.05	166.10	2,181,993	+1.11(+0.67%)
Apr 28, 2016	167.19	171.08	163.76	164.99	2,431,733	-3.73(-2.21%)
Apr 27, 2016	168.59	171.88	163.55	168.72	3,882,401	+3.36(+2.03%)
Apr 26, 2016	159.29	166.75	158.70	165.36	4,868,420	+11.86(+7.73%)
Apr 25, 2016	152.50	154.31	151.56	153.50	2,100,570	+0.35(+0.23%)
Apr 22, 2016	151.74	155.44	151.29	153.15	2,247,849	+2.52(+1.67%)
Apr 21, 2016	155.15	155.98	150.14	150.63	2,349,004	-4.10(-2.65%)
Apr 20, 2016	151.74	156.25	149.71	154.73	2,228,804	+2.56(+1.68%)
Apr 19, 2016	148.85	153.14	147.55	152.17	2,789,635	+4.84(+3.29%)
Apr 18, 2016	140.50	148.74	139.00	147.33	2,256,867	+3.20(+2.22%)
Apr 15, 2016	148.28	149.29	143.75	144.13	2,847,041	-5.53(-3.70%)
Apr 14, 2016	147.00	149.81	145.00	149.66	2,090,204	+3.01(+2.05%)
Apr 13, 2016	147.36	147.75	143.75	146.65	2,370,993	-0.76(-0.52%)
Apr 12, 2016	143.24	150.33	142.79	147.41	2,897,591	+4.86(+3.41%)
Apr 11, 2016	145.72	146.71	142.42	142.55	1,731,329	-2.22(-1.53%)
Apr 08, 2016	145.12	147.82	143.42	144.77	1,661,862	+2.99(+2.11%)
Apr 07, 2016	142.15	143.41	140.00	141.78	1,378,785	-1.15(-0.80%)
Apr 06, 2016	142.46	145.25	141.25	142.93	2,049,817	+1.89(+1.34%)
Apr 05, 2016	137.42	142.05	137.42	141.04	2,036,118	+2.60(+1.88%)
Apr 04, 2016	140.83	143.59	137.92	138.44	1,907,904	-1.32(-0.94%)
Apr 01, 2016	137.19	140.74	136.97	139.76	1,456,092	-0.98(-0.70%)
Mar 31, 2016	139.52	141.27	138.11	140.74	2,020,538	+0.33(+0.24%)
Mar 30, 2016	141.13	142.61	139.28	140.41	2,059,914	+0.57(+0.41%)
Mar 29, 2016	136.39	140.00	134.95	139.84	1,713,003	+2.38(+1.73%)
Mar 28, 2016	139.63	140.00	134.14	137.46	1,640,379	-1.73(-1.24%)
Mar 24, 2016	133.50	139.19	139.19	139.19	1,746,800	+2.42(+1.77%)
Mar 23, 2016	139.74	139.90	135.82	136.77	1,872,723	-3.43(-2.45%)
Mar 22, 2016	141.34	143.45	140.08	140.20	1,405,015	-1.88(-1.32%)
Mar 21, 2016	142.09	145.87	139.17	142.08	2,346,604	-1.00(-0.70%)
Mar 18, 2016	143.51	145.21	139.72	143.08	3,917,000	+0.83(+0.58%)
Mar 17, 2016	139.31	144.30	137.82	142.25	3,774,278	+4.77(+3.47%)
Mar 16, 2016	136.71	139.25	132.95	137.48	2,624,251	+1.89(+1.39%)
Mar 15, 2016	133.90	135.90	132.38	135.59	1,990,384	+0.20(+0.15%)
Mar 14, 2016	135.51	137.54	134.03	135.39	2,303,077	-1.65(-1.20%)
Mar 11, 2016	131.50	137.98	131.43	137.04	3,480,071	+7.55(+5.83%)
Mar 10, 2016	127.27	130.96	125.50	129.49	2,506,553	+0.81(+0.63%)
Mar 09, 2016	127.76	129.50	124.30	128.68	1,981,531	+3.03(+2.41%)
Mar 08, 2016	129.44	130.94	124.45	125.65	3,044,676	-4.99(-3.82%)
Mar 07, 2016	128.16	131.71	122.08	130.64	5,133,556	+1.84(+1.43%)
Mar 04, 2016	130.00	133.30	126.28	128.80	3,939,955	+0.53(+0.41%)
Mar 03, 2016	130.99	133.23	126.89	128.27	3,731,213	-2.98(-2.27%)
Mar 02, 2016	127.36	131.34	125.03	131.25	3,137,375	+3.15(+2.46%)

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.