Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	151.46	152.41	150.84	152.05	428,406	+0.49(+0.33%)
May 27, 2016	151.19	151.56	151.56	151.56	416,889	+0.51(+0.34%)
May 26, 2016	150.81	151.28	150.05	151.05	350,694	-0.01(-0.01%)
May 25, 2016	151.83	152.32	150.86	151.05	277,009	-0.43(-0.28%)
May 24, 2016	151.18	152.64	150.65	151.49	327,442	+1.15(+0.76%)
May 23, 2016	152.07	152.34	149.78	150.34	385,098	-1.54(-1.01%)
May 20, 2016	152.23	153.53	151.18	151.87	853,021	+0.14(+0.09%)
May 19, 2016	152.33	153.77	151.13	151.73	453,610	-1.73(-1.13%)
May 18, 2016	153.53	154.66	152.51	153.46	379,249	-0.18(-0.12%)
May 17, 2016	155.38	155.75	152.99	153.63	370,510	-1.79(-1.15%)
May 16, 2016	154.87	156.28	154.31	155.42	388,747	+0.74(+0.48%)
May 13, 2016	154.67	155.61	153.89	154.68	451,251	-0.58(-0.37%)
May 12, 2016	153.81	155.61	153.10	155.26	389,598	+1.27(+0.82%)
May 11, 2016	154.07	155.76	153.72	154.00	479,605	-0.57(-0.37%)
May 10, 2016	153.12	154.57	152.19	154.57	592,364	+2.12(+1.39%)
May 09, 2016	153.55	154.70	152.40	152.45	394,181	-0.66(-0.43%)
May 06, 2016	153.65	154.85	152.56	153.11	376,840	-1.38(-0.90%)
May 05, 2016	155.08	155.76	154.13	154.50	359,016	+0.36(+0.23%)
May 04, 2016	154.73	155.90	153.94	154.14	416,201	-1.65(-1.06%)
May 03, 2016	155.58	156.84	155.21	155.79	655,152	-1.14(-0.73%)
May 02, 2016	156.43	157.35	155.68	156.93	501,986	+0.98(+0.63%)
Apr 29, 2016	154.81	156.46	154.18	155.96	582,076	+0.47(+0.30%)
Apr 28, 2016	154.95	156.54	153.19	155.48	517,316	-0.39(-0.25%)
Apr 27, 2016	156.48	158.56	155.54	155.87	860,652	-0.87(-0.55%)
Apr 26, 2016	159.88	162.73	156.55	156.74	791,690	-6.41(-3.93%)
Apr 25, 2016	163.06	163.73	161.00	163.15	442,162	+0.05(+0.03%)
Apr 22, 2016	162.08	164.03	161.12	163.10	380,774	+1.50(+0.93%)
Apr 21, 2016	166.62	168.67	160.36	161.60	500,669	-5.07(-3.04%)
Apr 20, 2016	167.32	167.68	165.84	166.67	249,186	-0.24(-0.15%)
Apr 19, 2016	167.37	168.19	166.05	166.91	380,474	+0.02(+0.01%)
Apr 18, 2016	166.41	168.05	166.29	166.89	365,162	+0.16(+0.10%)
Apr 15, 2016	166.79	168.25	166.25	166.73	396,387	+0.04(+0.03%)
Apr 14, 2016	167.62	168.24	166.11	166.69	329,753	-1.21(-0.72%)
Apr 13, 2016	167.53	167.97	165.85	167.90	227,457	+1.55(+0.93%)
Apr 12, 2016	164.36	166.54	163.63	166.35	206,716	+1.99(+1.21%)
Apr 11, 2016	164.41	165.80	163.99	164.36	314,200	-0.02(-0.01%)
Apr 08, 2016	165.66	165.66	163.92	164.37	212,719	-0.30(-0.18%)
Apr 07, 2016	164.41	165.66	163.40	164.67	445,559	-0.58(-0.35%)
Apr 06, 2016	165.28	165.55	163.49	165.25	336,739	+0.20(+0.12%)
Apr 05, 2016	166.08	167.76	164.66	165.05	224,972	-1.79(-1.07%)
Apr 04, 2016	168.54	168.65	166.09	166.84	230,833	-1.24(-0.74%)
Apr 01, 2016	165.93	168.23	165.05	168.07	288,093	+1.55(+0.93%)
Mar 31, 2016	165.60	167.00	164.41	166.52	306,650	+0.53(+0.32%)
Mar 30, 2016	165.80	166.60	165.16	165.99	246,719	+0.86(+0.52%)
Mar 29, 2016	163.45	166.39	163.45	165.13	321,388	+1.16(+0.70%)
Mar 28, 2016	161.94	164.32	161.87	163.98	312,891	+2.57(+1.59%)
Mar 24, 2016	162.73	161.40	161.40	161.40	287,626	-1.66(-1.02%)
Mar 23, 2016	163.50	164.89	162.96	163.06	254,545	-0.15(-0.09%)
Mar 22, 2016	162.80	164.62	162.21	163.22	241,212	-0.34(-0.21%)
Mar 21, 2016	161.60	164.58	161.47	163.55	341,426	+2.21(+1.37%)
Mar 18, 2016	163.65	164.39	161.34	161.34	1,950,138	-2.91(-1.77%)
Mar 17, 2016	164.52	165.39	163.75	164.25	361,406	-0.32(-0.20%)
Mar 16, 2016	162.11	164.68	161.14	164.57	279,034	+1.64(+1.01%)
Mar 15, 2016	164.15	165.06	162.52	162.93	470,564	-2.23(-1.35%)
Mar 14, 2016	164.52	165.54	164.15	165.16	260,077	-0.23(-0.14%)
Mar 11, 2016	164.57	165.49	163.92	165.38	294,846	+2.07(+1.27%)
Mar 10, 2016	163.49	164.39	161.45	163.31	263,769	+0.23(+0.14%)
Mar 09, 2016	162.77	163.75	161.95	163.08	310,769	+0.81(+0.50%)
Mar 08, 2016	162.29	163.03	161.21	162.27	371,436	-1.19(-0.73%)
Mar 07, 2016	161.94	163.59	161.40	163.46	520,330	+1.14(+0.70%)
Mar 04, 2016	161.08	162.40	159.35	162.32	429,383	+1.36(+0.84%)
Mar 03, 2016	161.13	161.63	159.98	160.97	279,691	+0.11(+0.07%)
Mar 02, 2016	160.05	160.92	159.63	160.86	246,407	+0.76(+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.