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%)

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.