Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	189.95	190.49	184.32	186.10	3,396,503	-3.78(-1.99%)
May 30, 2017	190.94	192.29	189.36	189.88	1,914,985	-0.51(-0.27%)
May 26, 2017	192.78	193.74	190.09	190.39	1,567,723	-1.56(-0.81%)
May 25, 2017	191.23	193.00	189.83	191.95	2,175,938	+1.32(+0.69%)
May 24, 2017	191.03	191.99	189.97	190.63	2,805,190	-1.17(-0.61%)
May 23, 2017	192.70	193.56	190.37	191.80	2,147,844	+0.11(+0.06%)
May 22, 2017	190.00	193.56	188.08	191.69	2,921,426	+2.93(+1.55%)
May 19, 2017	183.17	189.42	182.89	188.76	3,863,947	+6.33(+3.47%)
May 18, 2017	182.68	183.62	181.29	182.43	4,685,695	-3.62(-1.95%)
May 17, 2017	187.97	190.71	185.68	186.05	3,586,460	-4.59(-2.41%)
May 16, 2017	186.83	192.37	186.39	190.64	3,925,744	+4.50(+2.42%)
May 15, 2017	187.08	187.46	185.24	186.14	1,992,574	-0.69(-0.37%)
May 12, 2017	186.25	187.98	185.67	186.83	1,816,593	+0.23(+0.12%)
May 11, 2017	183.54	187.33	182.96	186.60	3,211,232	+3.03(+1.65%)
May 10, 2017	182.37	184.93	181.62	183.57	2,867,806	+0.59(+0.32%)
May 09, 2017	178.90	183.59	178.36	182.98	3,479,314	+5.51(+3.10%)
May 08, 2017	178.50	178.54	176.68	177.47	2,407,735	-0.56(-0.31%)
May 05, 2017	176.30	178.30	174.77	178.03	2,328,167	+1.32(+0.75%)
May 04, 2017	177.89	178.00	176.28	176.71	2,129,420	-0.69(-0.39%)
May 03, 2017	179.01	179.01	176.90	177.40	2,017,176	-1.24(-0.69%)
May 02, 2017	180.10	180.40	178.01	178.64	2,430,982	-1.42(-0.79%)
May 01, 2017	180.45	181.17	177.19	180.06	3,486,855	-0.17(-0.09%)
Apr 28, 2017	181.08	182.96	176.07	180.23	7,429,414	-7.63(-4.06%)
Apr 27, 2017	187.81	188.60	186.10	187.86	3,162,923	+1.19(+0.64%)
Apr 26, 2017	187.90	188.00	184.90	186.67	2,894,825	-0.32(-0.17%)
Apr 25, 2017		187.50	182.33	186.99	3,750,200	+6.96(+3.87%)
Apr 24, 2017	180.00	180.65	179.54	180.03	1,908,395	+1.95(+1.10%)
Apr 21, 2017	180.40	180.40	177.86	178.08	1,628,684	-0.56(-0.31%)
Apr 20, 2017	178.99	180.38	178.41	178.64	2,478,452	+0.83(+0.47%)
Apr 19, 2017	175.62	181.18	175.34	177.81	3,998,305	+3.34(+1.91%)
Apr 18, 2017	173.31	174.56	172.07	174.47	1,806,933	+1.16(+0.67%)
Apr 17, 2017	172.61	173.80	172.61	173.31	1,366,346	+0.70(+0.41%)
Apr 13, 2017	173.55	174.76	172.46	172.61	1,336,652	-1.00(-0.58%)
Apr 12, 2017	172.47	174.87	172.33	173.61	1,205,365	+0.60(+0.35%)
Apr 11, 2017	173.97	175.24	172.58	173.01	1,843,251	-1.21(-0.69%)
Apr 10, 2017	172.30	174.68	172.17	174.22	1,701,045	+1.78(+1.03%)
Apr 07, 2017	173.68	173.94	171.17	172.44	1,963,453	-0.94(-0.54%)
Apr 06, 2017	173.80	174.73	173.04	173.38	2,057,916	+0.46(+0.27%)
Apr 05, 2017	175.35	176.31	172.46	172.92	2,186,651	-2.28(-1.30%)
Apr 04, 2017	174.76	176.66	174.13	175.20	1,899,157	+0.20(+0.11%)
Apr 03, 2017	173.00	175.90	173.00	175.00	2,352,436	+2.48(+1.44%)
Mar 31, 2017	171.46	173.95	171.46	172.52	2,537,027	+0.16(+0.09%)
Mar 30, 2017	171.71	172.62	171.17	172.36	2,381,127	+1.70(+1.00%)
Mar 29, 2017	170.00	172.10	169.34	170.66	1,510,353	+0.87(+0.51%)
Mar 28, 2017	168.93	170.67	168.58	169.79	2,059,211	+0.86(+0.51%)
Mar 27, 2017	166.23	170.67	166.00	168.93	2,047,843	+0.67(+0.40%)
Mar 24, 2017	170.39	170.47	167.85	168.26	2,157,618	-1.35(-0.80%)
Mar 23, 2017	168.75	170.02	167.25	169.61	2,847,655	+0.05(+0.03%)
Mar 22, 2017	169.82	169.82	167.75	169.56	3,481,935	-1.84(-1.07%)
Mar 21, 2017	177.50	177.70	170.27	171.40	3,351,256	-4.73(-2.69%)
Mar 20, 2017	177.10	177.86	174.59	176.13	1,829,136	-0.49(-0.28%)
Mar 17, 2017	176.89	178.86	176.18	176.62	2,017,421	+0.05(+0.03%)
Mar 16, 2017	173.54	177.55	173.40	176.57	4,043,395	+4.53(+2.63%)
Mar 15, 2017	173.01	173.31	170.42	172.04	2,651,259	-0.80(-0.46%)
Mar 14, 2017	173.00	173.50	172.01	172.84	1,014,821	-0.41(-0.24%)
Mar 13, 2017	172.89	174.11	172.50	173.25	1,549,438	+0.51(+0.30%)
Mar 10, 2017	173.55	173.91	171.93	172.74	1,802,656	-0.58(-0.33%)
Mar 09, 2017	174.03	175.20	172.94	173.32	1,943,241	-0.55(-0.32%)
Mar 08, 2017	173.81	175.30	173.30	173.87	1,228,500	+0.13(+0.07%)
Mar 07, 2017	172.77	174.00	171.24	173.74	1,366,521	+0.44(+0.25%)
Mar 06, 2017	174.15	174.15	172.38	173.30	1,223,463	-0.49(-0.28%)
Mar 03, 2017	174.53	175.71	173.28	173.79	1,116,088	-0.69(-0.40%)
Mar 02, 2017	175.33	176.49	172.97	174.48	2,108,826	-0.85(-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.