Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	141.91	141.97	139.68	140.22	1,581,207	-1.66(-1.17%)
May 30, 2017	141.03	142.16	140.76	141.88	715,300	+0.06(+0.04%)
May 26, 2017	141.62	142.13	141.62	141.82	566,772	+0.20(+0.14%)
May 25, 2017	142.35	142.91	141.02	141.62	951,584	-0.43(-0.30%)
May 24, 2017	140.97	142.72	140.57	142.05	1,149,868	+1.31(+0.93%)
May 23, 2017	140.85	141.36	139.72	140.74	1,105,624	+0.08(+0.06%)
May 22, 2017	140.71	141.35	139.65	140.66	1,202,524	+0.67(+0.48%)
May 19, 2017	136.66	140.94	136.31	139.99	1,795,343	+4.38(+3.23%)
May 18, 2017	136.00	136.48	134.61	135.61	2,040,973	-0.55(-0.41%)
May 17, 2017	139.33	138.12	136.06	136.16	1,363,078	-3.17(-2.28%)
May 16, 2017	139.76	139.88	138.14	139.33	801,200	-0.05(-0.04%)
May 15, 2017	140.06	140.40	138.51	139.39	1,326,351	-0.13(-0.10%)
May 12, 2017	141.03	141.36	139.09	139.52	928,641	-2.09(-1.48%)
May 11, 2017	141.19	142.00	140.07	141.61	716,923	-0.12(-0.09%)
May 10, 2017	141.91	142.29	141.06	141.74	981,580	-0.07(-0.05%)
May 09, 2017	141.99	142.36	141.25	141.81	572,412	-0.04(-0.03%)
May 08, 2017	141.43	142.06	140.91	141.84	838,704	+0.67(+0.47%)
May 05, 2017	141.91	142.33	139.94	141.18	1,739,116	-0.52(-0.37%)
May 04, 2017	141.91	142.13	140.04	141.70	1,296,711	+0.12(+0.09%)
May 03, 2017	140.55	141.72	140.39	141.58	1,120,749	+0.23(+0.16%)
May 02, 2017	141.04	141.75	140.32	141.34	1,677,629	+0.41(+0.29%)
May 01, 2017	143.03	143.03	140.09	140.94	1,840,484	-1.66(-1.16%)
Apr 28, 2017	143.81	144.55	142.08	142.60	2,339,748	-1.05(-0.73%)
Apr 27, 2017	146.77	147.74	141.40	143.64	2,765,270	-2.27(-1.56%)
Apr 26, 2017	146.22	147.16	145.03	145.91	2,012,766	-0.60(-0.41%)
Apr 25, 2017	143.45	146.85	143.28	146.51	2,392,655	+4.09(+2.87%)
Apr 24, 2017	141.00	142.61	140.88	142.43	1,487,570	+3.81(+2.75%)
Apr 21, 2017	139.52	139.90	138.34	138.61	1,188,468	-0.67(-0.48%)
Apr 20, 2017	138.37	139.88	137.64	139.29	1,140,346	+2.00(+1.45%)
Apr 19, 2017	138.84	138.96	136.72	137.29	1,032,622	-0.83(-0.60%)
Apr 18, 2017	137.05	138.77	136.91	138.13	1,303,142	+0.03(+0.03%)
Apr 17, 2017	137.10	138.23	136.25	138.09	1,193,286	+1.89(+1.39%)
Apr 13, 2017	137.08	138.41	136.09	136.20	1,477,181	-1.62(-1.18%)
Apr 12, 2017	142.90	143.28	137.64	137.82	2,282,829	-4.78(-3.35%)
Apr 11, 2017	141.78	142.63	140.78	142.60	1,066,367	+0.41(+0.29%)
Apr 10, 2017	142.98	144.23	142.13	142.20	1,220,691	-0.59(-0.42%)
Apr 07, 2017	142.13	143.32	142.06	142.79	1,028,241	+0.70(+0.49%)
Apr 06, 2017	142.00	143.14	141.56	142.09	853,265	+0.37(+0.26%)
Apr 05, 2017	142.75	144.67	141.53	141.72	965,551	-0.39(-0.27%)
Apr 04, 2017	141.43	142.71	140.86	142.11	803,180	+0.57(+0.40%)
Apr 03, 2017	142.04	143.04	140.25	141.54	1,136,299	-0.63(-0.44%)
Mar 31, 2017	141.31	142.98	141.02	142.17	834,048	+0.24(+0.17%)
Mar 30, 2017	140.76	142.47	140.62	141.93	657,246	+0.96(+0.68%)
Mar 29, 2017	140.60	141.76	140.05	140.97	1,038,622	+0.48(+0.34%)
Mar 28, 2017	137.96	141.03	137.53	140.49	1,081,124	+2.47(+1.79%)
Mar 27, 2017	137.33	138.62	135.34	138.03	1,100,965	-0.92(-0.66%)
Mar 24, 2017	140.14	140.60	138.38	138.95	1,252,943	-1.16(-0.83%)
Mar 23, 2017	139.78	140.74	138.96	140.11	983,781	+0.40(+0.29%)
Mar 22, 2017	139.34	139.91	138.43	139.71	1,149,595	+0.58(+0.41%)
Mar 21, 2017	141.18	141.61	138.76	139.14	1,423,607	-1.19(-0.85%)
Mar 20, 2017	141.16	141.34	139.95	140.32	940,134	-0.76(-0.54%)
Mar 17, 2017	140.42	141.45	140.01	141.09	2,037,526	+0.76(+0.54%)
Mar 16, 2017	141.96	142.09	139.85	140.32	1,333,361	-1.19(-0.84%)
Mar 15, 2017	140.02	141.96	139.86	141.51	927,085	+2.24(+1.61%)
Mar 14, 2017	139.50	139.90	138.46	139.27	837,229	-0.91(-0.65%)
Mar 13, 2017	140.01	141.06	139.28	140.18	1,190,333	+0.67(+0.48%)
Mar 10, 2017	139.89	140.77	138.48	139.51	1,570,293	+0.91(+0.66%)
Mar 09, 2017	139.54	140.25	137.67	138.60	992,122	-1.21(-0.86%)
Mar 08, 2017	139.82	141.32	139.72	139.80	1,313,645	+0.14(+0.10%)
Mar 07, 2017	140.11	140.49	139.08	139.66	1,177,705	-0.39(-0.28%)
Mar 06, 2017	138.29	140.19	138.22	140.05	1,088,500	+0.77(+0.55%)
Mar 03, 2017	139.24	139.52	138.29	139.28	863,768	-0.03(-0.02%)
Mar 02, 2017	140.39	141.03	139.07	139.31	1,307,295	-1.20(-0.85%)

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.