Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	217.04	217.04	214.13	216.61	88,480	+0.31(+0.15%)
May 30, 2017	214.97	217.33	212.62	216.29	71,112	+1.66(+0.77%)
May 26, 2017	213.43	217.52	211.34	214.64	48,790	+2.48(+1.17%)
May 25, 2017	215.47	218.60	208.81	212.16	74,949	-2.08(-0.97%)
May 24, 2017	205.30	216.12	205.11	214.24	109,745	+9.65(+4.71%)
May 23, 2017	205.26	207.06	202.59	204.59	45,259	+0.66(+0.32%)
May 22, 2017	195.43	205.49	195.42	203.94	69,522	+9.51(+4.89%)
May 19, 2017	192.02	195.45	191.09	194.43	48,120	+2.72(+1.42%)
May 18, 2017	190.38	193.56	189.88	191.71	74,149	+1.66(+0.87%)
May 17, 2017	188.53	191.78	187.87	190.05	71,860	-0.28(-0.15%)
May 16, 2017	190.21	192.12	189.41	190.33	67,717	+0.77(+0.41%)
May 15, 2017	190.08	192.55	189.37	189.56	56,773	-0.60(-0.32%)
May 12, 2017	194.54	194.54	188.42	190.16	41,944	-3.56(-1.84%)
May 11, 2017	195.06	196.41	192.83	193.71	53,781	-0.86(-0.44%)
May 10, 2017	192.13	198.78	186.37	194.57	95,989	+1.35(+0.70%)
May 09, 2017	194.72	195.62	192.17	193.22	48,435	-1.76(-0.90%)
May 08, 2017	195.68	196.25	193.42	194.98	39,770	-0.70(-0.36%)
May 05, 2017	195.34	196.29	193.39	195.68	32,999	+0.56(+0.29%)
May 04, 2017	194.69	195.81	193.31	195.12	43,308	+0.91(+0.47%)
May 03, 2017	196.59	200.46	193.55	194.21	54,336	-2.67(-1.36%)
May 02, 2017	200.31	203.21	196.79	196.88	63,483	-2.52(-1.26%)
May 01, 2017	202.93	204.06	198.00	199.40	40,717	-2.10(-1.04%)
Apr 28, 2017	199.84	202.96	197.35	201.50	32,341	+1.84(+0.92%)
Apr 27, 2017	198.42	200.88	198.27	199.66	39,368	+1.49(+0.75%)
Apr 26, 2017	196.03	199.91	195.67	198.16	35,737	+1.25(+0.63%)
Apr 25, 2017	200.14	203.97	195.46	196.92	82,007	-1.72(-0.87%)
Apr 24, 2017	195.71	200.34	195.71	198.64	33,100	+3.99(+2.05%)
Apr 21, 2017	198.83	199.07	193.24	194.65	36,006	-4.67(-2.34%)
Apr 20, 2017	198.37	199.73	197.12	199.32	39,250	+1.51(+0.76%)
Apr 19, 2017	198.08	198.87	196.80	197.81	19,659	+0.80(+0.41%)
Apr 18, 2017	197.02	199.42	194.75	197.01	29,282	-0.06(-0.03%)
Apr 17, 2017	193.12	197.18	192.84	197.07	20,636	+5.01(+2.61%)
Apr 13, 2017	191.68	194.53	191.54	192.06	25,104	-0.31(-0.16%)
Apr 12, 2017	193.57	193.80	190.86	192.38	20,935	-1.33(-0.69%)
Apr 11, 2017	194.35	194.35	192.59	193.71	24,262	-0.41(-0.21%)
Apr 10, 2017	189.48	195.41	189.48	194.12	37,265	+4.87(+2.57%)
Apr 07, 2017	188.53	190.34	188.49	189.24	54,514	+0.51(+0.27%)
Apr 06, 2017	189.80	189.80	188.19	188.73	27,009	-0.95(-0.50%)
Apr 05, 2017	192.32	192.32	189.66	189.68	34,465	-2.23(-1.16%)
Apr 04, 2017	189.35	192.51	189.35	191.91	42,439	+2.57(+1.36%)
Apr 03, 2017	195.79	195.79	189.12	189.34	50,574	-6.37(-3.26%)
Mar 31, 2017	193.38	197.02	193.17	195.71	57,141	+2.16(+1.11%)
Mar 30, 2017	192.79	194.03	190.94	193.56	40,358	+1.42(+0.74%)
Mar 29, 2017	191.51	192.75	190.29	192.14	41,876	+0.25(+0.13%)
Mar 28, 2017	189.24	192.30	188.14	191.89	51,399	+2.49(+1.31%)
Mar 27, 2017	186.38	190.71	186.19	189.41	47,408	+2.00(+1.06%)
Mar 24, 2017	188.84	188.95	187.28	187.41	34,587	-1.18(-0.62%)
Mar 23, 2017	185.29	190.54	185.29	188.59	75,608	+2.56(+1.37%)
Mar 22, 2017	184.00	186.86	184.00	186.03	67,867	+0.79(+0.43%)
Mar 21, 2017	185.83	188.09	184.77	185.24	88,563	-0.22(-0.12%)
Mar 20, 2017	184.55	185.91	183.00	185.46	47,892	+1.14(+0.62%)
Mar 17, 2017	182.47	185.95	182.47	184.32	126,962	+1.57(+0.86%)
Mar 16, 2017	179.32	184.09	179.32	182.75	110,367	+3.17(+1.77%)
Mar 15, 2017	176.33	182.01	174.03	179.58	978,402	+2.41(+1.36%)
Mar 14, 2017	170.51	178.96	169.57	177.17	269,490	+14.52(+8.92%)
Mar 13, 2017	162.38	164.65	162.38	162.65	25,136	-0.49(-0.30%)
Mar 10, 2017	165.51	168.00	162.75	163.15	23,063	-1.20(-0.73%)
Mar 09, 2017	163.49	170.59	163.39	164.34	42,914	-1.28(-0.77%)
Mar 08, 2017	165.83	167.19	163.57	165.63	29,864	-0.19(-0.11%)
Mar 07, 2017	164.32	167.16	164.32	165.82	16,808	+1.08(+0.66%)
Mar 06, 2017	165.10	166.39	164.50	164.73	20,008	-0.84(-0.50%)
Mar 03, 2017	165.28	166.07	163.65	165.57	20,043	+0.26(+0.16%)
Mar 02, 2017	165.70	166.01	164.41	165.31	16,347	-0.47(-0.28%)

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.