Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	290.66	291.97	290.29	290.57	1,223,745	+0.19(+0.07%)
Jun 29, 2017	292.47	292.98	288.02	290.38	2,278,322	-1.90(-0.65%)
Jun 28, 2017	290.70	293.19	290.57	292.28	2,124,823	+3.29(+1.14%)
Jun 27, 2017	290.87	291.87	288.94	288.99	2,142,894	-2.40(-0.82%)
Jun 26, 2017	291.00	292.15	290.08	291.38	2,109,314	+1.13(+0.39%)
Jun 23, 2017	289.13	290.94	288.56	290.25	818,394	+1.21(+0.42%)
Jun 22, 2017	288.50	289.72	287.60	289.04	705,339	+0.39(+0.14%)
Jun 21, 2017	291.06	291.22	288.31	288.65	990,449	-1.68(-0.58%)
Jun 20, 2017	292.69	292.78	290.29	290.33	1,212,957	-3.25(-1.11%)
Jun 19, 2017	292.41	293.86	292.41	293.58	1,198,603	+1.76(+0.60%)
Jun 16, 2017	291.27	291.88	290.07	291.82	1,068,601	+0.00(+0.00%)
Jun 15, 2017	290.47	292.45	290.23	291.82	2,565,971	-1.39(-0.47%)
Jun 14, 2017	294.53	294.65	291.87	293.21	1,348,437	-1.30(-0.44%)
Jun 13, 2017	293.15	294.78	292.85	294.50	1,682,699	+1.89(+0.65%)
Jun 12, 2017	292.31	293.18	291.31	292.61	1,386,025	+0.31(+0.11%)
Jun 09, 2017	291.73	294.09	290.82	292.30	1,719,088	+1.05(+0.36%)
Jun 08, 2017	288.77	292.07	288.22	291.25	972,528	+2.54(+0.88%)
Jun 07, 2017	289.02	289.90	288.21	288.71	758,516	-0.15(-0.05%)
Jun 06, 2017	288.65	289.92	287.77	288.86	1,677,943	-1.07(-0.37%)
Jun 05, 2017	290.93	291.43	289.77	289.93	944,657	-1.19(-0.41%)
Jun 02, 2017	291.17	292.47	290.11	291.12	1,909,057	+0.39(+0.13%)
Jun 01, 2017	287.13	290.72	286.31	290.72	2,123,739	+4.51(+1.58%)
May 31, 2017	286.68	286.95	283.35	286.21	3,756,085	+0.06(+0.02%)
May 30, 2017	286.63	287.30	285.39	286.16	763,578	-0.91(-0.32%)
May 26, 2017	287.26	287.70	286.48	287.07	1,099,887	-0.73(-0.25%)
May 25, 2017	288.30	289.15	287.33	287.80	1,012,183	+0.45(+0.16%)
May 24, 2017	286.52	287.78	286.06	287.35	864,405	+0.80(+0.28%)
May 23, 2017	286.63	287.27	284.88	286.55	712,539	+0.52(+0.18%)
May 22, 2017	285.10	286.32	285.03	286.03	865,797	+1.43(+0.50%)
May 19, 2017	282.29	285.70	282.10	284.60	1,502,864	+2.90(+1.03%)
May 18, 2017	280.81	282.69	279.69	281.69	2,163,633	+0.24(+0.08%)
May 17, 2017	283.70	287.41	281.27	281.45	3,377,532	-5.81(-2.02%)
May 16, 2017	288.05	288.14	285.67	287.26	1,360,593	-0.38(-0.13%)
May 15, 2017	286.51	288.73	286.50	287.65	855,155	+1.79(+0.63%)
May 12, 2017	286.18	286.49	285.08	285.86	600,463	-1.16(-0.40%)
May 11, 2017	287.85	288.07	284.81	287.01	1,059,433	-1.78(-0.62%)
May 10, 2017	286.58	289.05	286.39	288.80	1,023,483	+1.83(+0.64%)
May 09, 2017	287.83	288.19	286.18	286.97	893,135	-0.66(-0.23%)
May 08, 2017	288.38	288.89	286.56	287.63	954,519	-1.23(-0.43%)
May 05, 2017	287.47	288.86	286.29	288.86	615,422	+2.45(+0.85%)
May 04, 2017	286.96	287.02	284.54	286.41	1,176,123	-0.39(-0.14%)
May 03, 2017	287.03	287.73	285.69	286.81	1,050,430	-1.21(-0.42%)
May 02, 2017	288.63	289.33	287.28	288.01	1,013,961	-0.45(-0.15%)
May 01, 2017	288.45	289.62	286.74	288.46	1,362,410	+0.90(+0.31%)
Apr 28, 2017	290.61	290.84	287.55	287.56	1,914,801	-2.94(-1.01%)
Apr 27, 2017	290.74	291.41	289.55	290.50	828,124	+0.27(+0.09%)
Apr 26, 2017	289.81	291.71	289.51	290.23	1,563,142	+0.02(+0.01%)
Apr 25, 2017	290.18	291.33	289.82	290.21	1,228,633	+1.75(+0.61%)
Apr 24, 2017	288.57	289.05	287.56	288.46	1,202,282	+3.45(+1.21%)
Apr 21, 2017	285.34	285.77	284.33	285.01	877,297	-0.72(-0.25%)
Apr 20, 2017	283.97	286.07	283.32	285.73	2,360,009	+2.80(+0.99%)
Apr 19, 2017	283.24	284.66	282.53	282.92	1,193,596	+0.55(+0.19%)
Apr 18, 2017	281.52	282.72	280.51	282.38	993,714	-0.05(-0.02%)
Apr 17, 2017	279.63	282.44	278.99	282.42	1,269,174	+3.44(+1.23%)
Apr 13, 2017	281.67	282.43	278.98	278.98	1,587,969	-3.15(-1.12%)
Apr 12, 2017	285.40	285.40	281.91	282.13	1,354,254	-3.51(-1.23%)
Apr 11, 2017	283.18	285.64	282.22	285.64	1,887,396	+1.68(+0.59%)
Apr 10, 2017	283.47	285.43	282.65	283.96	1,337,477	+0.75(+0.26%)
Apr 07, 2017	282.78	284.32	282.25	283.21	1,176,536	-0.41(-0.14%)
Apr 06, 2017	281.45	284.05	280.61	283.62	1,841,186	+2.41(+0.86%)
Apr 05, 2017	284.71	285.88	280.96	281.21	1,595,480	-2.17(-0.77%)
Apr 04, 2017	283.27	284.15	282.65	283.38	2,169,346	-0.42(-0.15%)

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.