Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	171.82	172.54	168.37	169.07	25,497,852	-3.20(-1.86%)
Jul 28, 2017	168.89	173.25	168.87	172.27	24,583,608	+2.01(+1.18%)
Jul 27, 2017	174.51	175.30	167.33	170.26	68,973,888	+4.82(+2.92%)
Jul 26, 2017	165.83	165.83	163.93	165.43	35,067,852	+0.33(+0.20%)
Jul 25, 2017		165.37		165.10	15,382,462	-0.72(-0.43%)
Jul 24, 2017	164.47	165.99	164.14	165.82	17,360,866	+1.57(+0.95%)
Jul 21, 2017	163.99	164.88	163.58	164.26	14,759,646	-0.10(-0.06%)
Jul 20, 2017	164.62	164.80	162.85	164.36	18,538,992	+0.39(+0.24%)
Jul 19, 2017	163.42	165.52	163.00	163.97	26,296,802	+1.28(+0.79%)
Jul 18, 2017	159.49	163.56	159.25	162.69	23,743,862	+3.13(+1.96%)
Jul 17, 2017	160.08	160.61	158.64	159.56	12,859,591	-0.24(-0.15%)
Jul 14, 2017	159.96	160.15	159.16	159.80	16,388,577	+0.71(+0.45%)
Jul 13, 2017	158.57	159.61	158.33	159.09	13,943,435	+0.36(+0.23%)
Jul 12, 2017	156.32	158.99	156.03	158.73	22,752,808	+3.63(+2.34%)
Jul 11, 2017	153.21	155.26	152.75	155.10	13,676,398	+1.77(+1.15%)
Jul 10, 2017	151.53	153.82	151.35	153.34	13,388,368	+2.06(+1.36%)
Jul 07, 2017	149.09	151.83	149.03	151.28	13,630,378	+2.62(+1.76%)
Jul 06, 2017	148.87	149.88	147.85	148.66	14,966,729	-1.52(-1.01%)
Jul 05, 2017	148.84	150.69	147.97	150.18	14,348,475	+1.91(+1.29%)
Jul 03, 2017	151.56	151.97	147.64	148.27	13,877,444	-2.55(-1.69%)
Jun 30, 2017	151.74	151.76	149.90	150.82	17,684,534	-0.06(-0.04%)
Jun 29, 2017	152.12	152.34	148.76	150.88	23,994,714	-2.20(-1.44%)
Jun 28, 2017	150.76	153.31	149.70	153.08	16,728,312	+2.66(+1.77%)
Jun 27, 2017	152.68	153.15	150.23	150.42	19,377,488	-3.01(-1.96%)
Jun 26, 2017	156.08	156.33	153.03	153.43	18,067,654	-1.48(-0.95%)
Jun 23, 2017		155.04		154.91	18,046,102	+1.67(+1.09%)
Jun 22, 2017	152.85	154.39	152.75	153.24	13,017,974	-0.51(-0.33%)
Jun 21, 2017	152.20	153.92	151.72	153.75	15,050,562	+1.66(+1.09%)
Jun 20, 2017	152.72	153.68	152.05	152.09	14,755,135	-0.62(-0.41%)
Jun 19, 2017	151.55	153.41	151.55	152.71	19,045,636	+2.23(+1.48%)
Jun 16, 2017	149.43	150.67	148.44	150.48	22,906,694	+0.84(+0.56%)
Jun 15, 2017	147.51	149.88	146.22	149.64	19,005,216	-0.45(-0.30%)
Jun 14, 2017	151.10	152.24	148.89	150.09	20,824,940	-0.43(-0.29%)
Jun 13, 2017	149.99	151.02	148.74	150.52	20,500,956	+2.24(+1.51%)
Jun 12, 2017	148.01	149.04	144.45	148.28	33,198,920	-1.16(-0.77%)
Jun 09, 2017	154.61	155.43	146.46	149.44	35,615,424	-5.10(-3.30%)
Jun 08, 2017	153.92	154.57	152.94	154.55	17,813,224	+1.59(+1.04%)
Jun 07, 2017	153.11	153.59	152.18	152.96	12,075,300	+0.31(+0.20%)
Jun 06, 2017	153.25	154.36	152.32	152.65	13,470,631	-0.82(-0.53%)
Jun 05, 2017	153.48	154.54	153.25	153.47	12,531,194	+0.02(+0.01%)
Jun 02, 2017	151.69	153.47	151.14	153.45	16,872,246	+2.08(+1.37%)
Jun 01, 2017	151.59	152.13	150.14	151.37	14,542,366	+0.07(+0.05%)
May 31, 2017	152.54	153.19	150.93	151.30	18,039,026	-0.92(-0.60%)
May 30, 2017	151.81	152.74	151.48	152.22	13,236,383	+0.25(+0.16%)
May 26, 2017	152.07	152.09	150.99	151.97	15,012,096	+0.17(+0.11%)
May 25, 2017	150.14	152.43	149.79	151.80	19,905,638	+1.92(+1.28%)
May 24, 2017	148.35	150.07	148.26	149.88	17,953,404	+1.97(+1.33%)
May 23, 2017	148.36	148.65	147.09	147.91	12,827,887	-0.17(-0.11%)
May 22, 2017	147.92	148.43	147.53	148.08	12,595,564	+0.18(+0.12%)
May 19, 2017	148.29	149.23	147.80	147.90	16,205,068	+0.40(+0.27%)
May 18, 2017	144.57	147.99	144.45	147.50	23,045,170	+2.81(+1.94%)
May 17, 2017	147.84	148.51	144.27	144.70	28,306,210	-4.93(-3.29%)
May 16, 2017	149.95	150.05	148.87	149.62	14,546,338	-0.41(-0.27%)
May 15, 2017	150.01	151.32	149.61	150.03	15,076,122	-0.14(-0.09%)
May 12, 2017	150.24	150.28	149.47	150.17	9,608,413	+0.29(+0.19%)
May 11, 2017	150.15	150.49	149.25	149.88	11,849,536	-0.25(-0.17%)
May 10, 2017	150.07	150.36	148.70	150.13	12,078,986	-0.19(-0.13%)
May 09, 2017	151.33	152.43	150.05	150.32	17,455,256	-0.58(-0.38%)
May 08, 2017	150.55	150.92	149.58	150.90	15,841,043	+0.82(+0.55%)
May 05, 2017	151.29	151.47	149.63	150.08	17,166,738	-0.61(-0.40%)
May 04, 2017	150.01	151.36	148.56	150.69	36,257,252	-0.95(-0.63%)
May 03, 2017	153.44	153.44	151.18	151.64	29,673,098	-0.98(-0.64%)
May 02, 2017	153.18	153.28	151.50	152.62	21,871,362	+0.32(+0.21%)

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.