Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	124.56	124.64	122.56	124.09	37,728,992	-0.13(-0.10%)
May 30, 2017	124.82	125.11	124.00	124.22	28,057,280	-0.98(-0.79%)
May 26, 2017	125.05	125.43	124.51	125.20	22,023,292	-0.04(-0.03%)
May 25, 2017	125.75	126.17	124.89	125.24	25,049,294	+0.08(+0.07%)
May 24, 2017	125.17	125.64	124.55	125.15	23,617,588	+0.08(+0.07%)
May 23, 2017	124.97	125.34	124.12	125.07	18,325,124	+0.41(+0.33%)
May 22, 2017	124.03	124.89	123.94	124.66	22,029,564	+0.84(+0.68%)
May 19, 2017	123.47	124.49	123.27	123.83	48,831,924	+0.59(+0.48%)
May 18, 2017	122.50	123.71	122.19	123.23	49,216,144	+0.45(+0.36%)
May 17, 2017	124.10	124.74	122.66	122.79	55,787,420	-3.40(-2.70%)
May 16, 2017	126.50	126.56	125.27	126.19	20,328,938	+0.05(+0.04%)
May 15, 2017	125.60	126.76	125.59	126.15	34,200,192	+0.97(+0.78%)
May 12, 2017	125.35	125.52	124.85	125.17	26,487,820	-0.67(-0.53%)
May 11, 2017	126.23	126.37	124.69	125.84	31,437,534	-0.88(-0.70%)
May 10, 2017	125.65	126.97	125.49	126.72	21,741,956	+0.78(+0.62%)
May 09, 2017	126.16	126.37	125.42	125.94	26,346,924	-0.05(-0.04%)
May 08, 2017	126.22	126.51	125.40	125.99	18,320,364	-0.53(-0.42%)
May 05, 2017	126.25	126.52	125.19	126.52	26,153,106	+0.81(+0.64%)
May 04, 2017	126.10	126.28	124.81	125.71	28,341,374	-0.17(-0.14%)
May 03, 2017	126.06	126.63	125.34	125.88	29,709,738	-0.78(-0.62%)
May 02, 2017	127.42	127.73	126.25	126.67	19,765,252	-0.65(-0.51%)
May 01, 2017	127.11	127.70	126.33	127.31	22,986,610	+0.73(+0.58%)
Apr 28, 2017	128.38	128.50	126.56	126.58	34,180,772	-1.72(-1.34%)
Apr 27, 2017	128.66	129.08	127.88	128.30	25,254,880	-0.04(-0.03%)
Apr 26, 2017	127.59	129.09	127.56	128.34	45,772,880	+0.66(+0.51%)
Apr 25, 2017	127.66	128.24	127.53	127.68	35,979,420	+1.23(+0.97%)
Apr 24, 2017	126.60	126.84	126.06	126.45	37,167,728	+1.56(+1.25%)
Apr 21, 2017	124.93	125.21	124.44	124.90	32,282,506	-0.28(-0.23%)
Apr 20, 2017	124.11	125.32	123.93	125.18	35,078,888	+1.58(+1.27%)
Apr 19, 2017	123.52	124.67	123.38	123.61	38,034,092	+0.43(+0.35%)
Apr 18, 2017	122.63	123.31	122.12	123.18	26,970,260	+0.03(+0.02%)
Apr 17, 2017	122.04	123.18	121.69	123.15	20,078,202	+1.43(+1.17%)
Apr 13, 2017	122.78	123.22	121.67	121.72	33,184,442	-1.20(-0.98%)
Apr 12, 2017	124.38	124.44	122.81	122.92	28,232,880	-1.69(-1.36%)
Apr 11, 2017	123.13	124.64	122.96	124.62	35,781,948	+0.98(+0.80%)
Apr 10, 2017	123.31	124.57	123.03	123.63	25,023,920	+0.27(+0.22%)
Apr 07, 2017	123.08	123.83	122.66	123.36	26,695,392	-0.05(-0.04%)
Apr 06, 2017	122.47	123.46	121.82	123.42	45,052,544	+1.14(+0.93%)
Apr 05, 2017	124.55	125.10	122.05	122.28	49,390,716	-1.40(-1.13%)
Apr 04, 2017	123.73	124.30	123.21	123.68	28,165,608	-0.15(-0.12%)
Apr 03, 2017	125.59	125.71	123.43	123.83	42,658,160	-1.32(-1.05%)
Mar 31, 2017	125.09	125.77	124.65	125.14	32,335,562	+0.20(+0.16%)
Mar 30, 2017	124.09	125.05	124.03	124.94	28,334,480	+0.94(+0.76%)
Mar 29, 2017	123.52	124.24	123.16	124.01	24,299,058	+0.40(+0.32%)
Mar 28, 2017	122.23	123.71	122.10	123.61	29,541,382	+0.95(+0.78%)
Mar 27, 2017	120.85	122.95	120.52	122.65	39,099,392	+0.23(+0.19%)
Mar 24, 2017	122.84	123.31	121.85	122.42	36,817,832	+0.09(+0.07%)
Mar 23, 2017	121.63	123.17	121.30	122.33	41,581,396	+0.71(+0.58%)
Mar 22, 2017	121.36	121.91	120.52	121.63	51,040,032	+0.03(+0.02%)
Mar 21, 2017	125.72	125.80	121.55	121.60	68,159,608	-3.43(-2.74%)
Mar 20, 2017	125.51	125.71	124.69	125.03	21,033,334	-0.64(-0.51%)
Mar 17, 2017	125.39	125.92	124.63	125.67	36,714,744	+0.50(+0.40%)
Mar 16, 2017	125.46	125.72	124.85	125.18	27,875,184	+0.16(+0.13%)
Mar 15, 2017	123.70	125.28	123.42	125.01	34,406,188	+1.91(+1.55%)
Mar 14, 2017	123.22	123.29	122.14	123.11	33,092,548	-0.59(-0.48%)
Mar 13, 2017	123.12	124.16	123.12	123.70	23,459,718	+0.29(+0.23%)
Mar 10, 2017	123.70	123.72	122.39	123.41	43,536,636	+0.55(+0.44%)
Mar 09, 2017	123.29	123.89	122.44	122.86	38,795,020	-0.49(-0.40%)
Mar 08, 2017	124.60	124.91	123.24	123.35	37,574,924	-0.82(-0.66%)
Mar 07, 2017	124.71	125.02	124.00	124.17	32,727,280	-0.82(-0.65%)
Mar 06, 2017	125.06	125.23	124.34	124.98	26,317,958	-0.86(-0.69%)
Mar 03, 2017	125.98	126.55	125.15	125.85	34,142,348	-0.09(-0.07%)
Mar 02, 2017	127.37	127.40	125.84	125.94	28,564,080	-1.46(-1.15%)

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.