Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	178.42	179.54	177.69	179.11	363,677	+0.58(+0.32%)
May 27, 2016	178.10	178.53	178.53	178.53	353,900	-0.55(-0.31%)
May 26, 2016	178.80	179.36	177.90	179.08	295,795	-0.01(-0.01%)
May 25, 2016	180.01	180.59	178.86	179.09	233,645	-0.51(-0.28%)
May 24, 2016	179.24	180.97	178.61	179.60	276,183	+1.36(+0.76%)
May 23, 2016	180.30	180.61	177.58	178.24	324,813	-1.82(-1.01%)
May 20, 2016	180.48	182.03	179.24	180.06	719,485	+0.17(+0.09%)
May 19, 2016	180.60	182.31	179.18	179.89	382,600	-2.05(-1.13%)
May 18, 2016	182.03	183.37	180.82	181.94	319,880	-0.21(-0.12%)
May 17, 2016	184.22	184.66	181.38	182.15	312,509	-2.12(-1.15%)
May 16, 2016	183.61	185.29	182.95	184.27	327,891	+0.88(+0.48%)
May 13, 2016	183.38	184.49	182.45	183.39	380,610	-0.69(-0.37%)
May 12, 2016	182.36	184.49	181.52	184.08	328,609	+1.50(+0.82%)
May 11, 2016	182.66	184.67	182.25	182.58	404,526	-0.68(-0.37%)
May 10, 2016	181.54	183.26	180.44	183.26	499,633	+2.51(+1.39%)
May 09, 2016	182.05	183.41	180.69	180.75	332,474	-0.78(-0.43%)
May 06, 2016	182.17	183.59	180.87	181.53	317,848	-1.64(-0.90%)
May 05, 2016	183.86	184.67	182.74	183.17	302,814	+0.42(+0.23%)
May 04, 2016	183.45	184.83	182.51	182.75	351,047	-1.96(-1.06%)
May 03, 2016	184.46	185.95	184.02	184.71	552,592	-1.35(-0.73%)
May 02, 2016	185.46	186.56	184.57	186.06	423,403	+1.16(+0.63%)
Apr 29, 2016	183.54	185.50	182.80	184.90	490,955	+0.56(+0.30%)
Apr 28, 2016	183.71	185.60	181.62	184.34	436,333	-0.46(-0.25%)
Apr 27, 2016	185.52	187.99	184.41	184.80	725,922	-1.03(-0.55%)
Apr 26, 2016	189.56	192.93	185.61	185.83	667,755	-7.60(-3.93%)
Apr 25, 2016	193.32	194.12	190.88	193.43	372,944	+0.06(+0.03%)
Apr 22, 2016	192.16	194.47	191.02	193.37	321,166	+1.78(+0.93%)
Apr 21, 2016	197.54	199.98	190.12	191.59	422,292	-6.01(-3.04%)
Apr 20, 2016	198.37	198.80	196.62	197.60	210,178	-0.29(-0.15%)
Apr 19, 2016	198.43	199.41	196.87	197.89	320,913	+0.02(+0.01%)
Apr 18, 2016	197.30	199.24	197.15	197.87	307,998	+0.19(+0.10%)
Apr 15, 2016	197.75	199.48	197.11	197.68	334,335	+0.05(+0.03%)
Apr 14, 2016	198.73	199.47	196.94	197.63	278,132	-1.43(-0.72%)
Apr 13, 2016	198.62	199.14	196.63	199.06	191,850	+1.84(+0.93%)
Apr 12, 2016	194.86	197.44	194.00	197.22	174,356	+2.36(+1.21%)
Apr 11, 2016	194.93	196.57	194.42	194.86	265,014	-0.02(-0.01%)
Apr 08, 2016	196.41	196.41	194.34	194.88	179,419	-0.35(-0.18%)
Apr 07, 2016	194.93	196.41	193.73	195.23	375,809	-0.69(-0.35%)
Apr 06, 2016	195.95	196.28	193.83	195.92	284,025	+0.24(+0.12%)
Apr 05, 2016	196.90	198.90	195.22	195.68	189,754	-2.12(-1.07%)
Apr 04, 2016	199.82	199.95	196.92	197.80	194,698	-1.47(-0.74%)
Apr 01, 2016	196.73	199.45	195.68	199.27	242,994	+1.84(+0.93%)
Mar 31, 2016	196.33	197.99	194.92	197.43	258,646	+0.63(+0.32%)
Mar 30, 2016	196.57	197.52	195.81	196.80	208,097	+1.02(+0.52%)
Mar 29, 2016	193.79	197.27	193.79	195.78	271,077	+1.37(+0.70%)
Mar 28, 2016	191.99	194.82	191.92	194.41	263,910	+3.05(+1.59%)
Mar 24, 2016	192.93	191.36	191.36	191.36	242,600	-1.97(-1.02%)
Mar 23, 2016	193.84	195.50	193.20	193.33	214,698	-0.18(-0.09%)
Mar 22, 2016	193.02	195.17	192.32	193.51	203,452	-0.40(-0.21%)
Mar 21, 2016	191.59	195.13	191.44	193.91	287,978	+2.62(+1.37%)
Mar 18, 2016	194.02	194.90	191.29	191.29	1,644,854	-3.45(-1.77%)
Mar 17, 2016	195.06	196.09	194.14	194.74	304,830	-0.38(-0.19%)
Mar 16, 2016	192.20	195.24	191.05	195.12	235,353	+1.95(+1.01%)
Mar 15, 2016	194.61	195.70	192.68	193.17	396,900	-2.64(-1.35%)
Mar 14, 2016	195.06	196.27	194.62	195.81	219,364	-0.27(-0.14%)
Mar 11, 2016	195.11	196.20	194.34	196.08	248,690	+2.46(+1.27%)
Mar 10, 2016	193.83	194.90	191.41	193.62	222,478	+0.27(+0.14%)
Mar 09, 2016	192.98	194.14	192.01	193.35	262,120	+0.96(+0.50%)
Mar 08, 2016	192.41	193.29	191.13	192.39	313,290	-1.41(-0.73%)
Mar 07, 2016	191.99	193.95	191.36	193.80	438,875	+0.20(+0.10%)
Mar 04, 2016	192.12	193.69	190.05	193.60	360,014	+1.62(+0.84%)
Mar 03, 2016	192.18	192.78	190.81	191.98	234,506	+0.13(+0.07%)
Mar 02, 2016	190.89	191.93	190.39	191.85	206,599	+0.91(+0.48%)

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.