Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	257.85	257.85	254.81	254.81	251	+1.09(+0.43%)
May 30, 2017	253.16	253.95	252.36	253.72	323	-0.46(-0.18%)
May 26, 2017	254.19	254.19	254.19	254.19	217	-2.87(-1.11%)
May 25, 2017	257.33	257.63	257.05	257.05	123	+2.00(+0.78%)
May 24, 2017	254.95	255.06	253.90	255.06	551	-0.19(-0.07%)
May 23, 2017	256.52	257.15	254.47	255.24	92	-2.27(-0.88%)
May 22, 2017	256.53	257.51	256.40	257.51	221	+1.11(+0.43%)
May 19, 2017	257.21	257.21	255.67	256.40	318	+2.83(+1.12%)
May 18, 2017	253.77	255.00	253.52	253.57	2,697	-1.06(-0.42%)
May 17, 2017	255.12	255.35	253.52	254.63	173	-3.95(-1.53%)
May 16, 2017	257.40	258.58	257.40	258.58	16	+5.29(+2.09%)
May 15, 2017	253.67	254.10	252.76	253.29	388	-0.56(-0.22%)
May 12, 2017	251.40	253.85	251.40	253.85	272	+0.31(+0.12%)
May 11, 2017	253.00	253.54	253.00	253.54	148	+2.00(+0.80%)
May 10, 2017	252.86	252.93	251.15	251.54	222	-2.35(-0.93%)
May 09, 2017	254.71	254.81	253.89	253.89	405	-2.25(-0.88%)
May 08, 2017	259.01	259.03	255.56	256.14	4,845	-5.81(-2.22%)
May 05, 2017	260.30	262.66	260.30	261.95	5,405	+6.25(+2.45%)
May 04, 2017	255.44	255.69	255.44	255.69	55	+3.89(+1.55%)
May 03, 2017	251.50	252.00	251.00	251.80	162	+3.71(+1.50%)
May 02, 2017	246.85	249.49	246.55	248.09	806	+1.89(+0.77%)
May 01, 2017	247.00	247.00	246.20	246.20	170	-1.65(-0.67%)
Apr 28, 2017	248.65	248.65	246.20	247.85	1,900	+2.60(+1.06%)
Apr 27, 2017	245.65	246.11	243.44	245.25	558	-0.25(-0.10%)
Apr 26, 2017	247.15	247.15	243.45	245.50	1,314	-0.45(-0.18%)
Apr 25, 2017	242.30	245.95	242.30	245.95	315	+12.95(+5.56%)
Apr 24, 2017	233.00	233.04	232.30	233.00	716	+11.05(+4.98%)
Apr 21, 2017	222.15	222.68	221.06	221.95	63	-1.50(-0.67%)
Apr 20, 2017	222.72	224.33	221.75	223.45	1,717	+4.14(+1.89%)
Apr 19, 2017	220.45	220.45	219.31	219.31	54	-2.79(-1.26%)
Apr 18, 2017	221.85	222.10	220.00	222.10	720	-0.14(-0.06%)
Apr 17, 2017	226.15	226.15	222.24	222.24	138	-0.33(-0.15%)
Apr 13, 2017	222.40	222.65	222.40	222.57	151	+1.31(+0.59%)
Apr 12, 2017	222.95	222.95	220.54	221.26	597	-0.85(-0.38%)
Apr 11, 2017	223.62	223.70	220.00	222.11	978	-2.89(-1.28%)
Apr 10, 2017	218.10	228.75	217.93	225.00	212	+4.65(+2.11%)
Apr 07, 2017	219.30	221.18	219.30	220.35	1,374	+1.10(+0.50%)
Apr 06, 2017	221.01	221.91	218.73	219.25	394	+2.39(+1.10%)
Apr 05, 2017	218.50	218.50	216.49	216.86	42	-1.64(-0.75%)
Apr 04, 2017	219.00	220.70	218.50	218.50	1,209	-0.35(-0.16%)
Apr 03, 2017	219.00	219.00	218.00	218.85	114	-0.10(-0.04%)
Mar 31, 2017	218.05	220.04	218.05	218.95	271	+2.46(+1.13%)
Mar 30, 2017	216.60	218.65	216.49	216.49	205	+0.00(+0.00%)
Mar 29, 2017	218.20	218.20	216.49	216.49	272	-2.26(-1.03%)
Mar 28, 2017	216.40	218.75	216.40	218.75	263	+1.20(+0.55%)
Mar 27, 2017	220.75	220.75	217.55	217.55	284	+1.73(+0.80%)
Mar 24, 2017	215.65	216.69	215.55	215.82	225	-0.24(-0.11%)
Mar 23, 2017	216.00	218.26	216.00	216.06	167	+0.78(+0.36%)
Mar 22, 2017	215.20	215.28	215.20	215.28	15	+0.68(+0.31%)
Mar 21, 2017	215.65	215.65	213.00	214.60	41	-1.65(-0.76%)
Mar 20, 2017	215.38	216.25	215.38	216.25	38	-0.87(-0.40%)
Mar 17, 2017	215.00	217.12	215.00	217.12	267	+2.60(+1.21%)
Mar 16, 2017	212.90	215.30	212.85	214.52	323	+1.69(+0.79%)
Mar 15, 2017	209.82	212.83	209.82	212.83	346	+3.14(+1.50%)
Mar 14, 2017	211.37	211.37	209.69	209.69	48	-2.62(-1.23%)
Mar 13, 2017	211.60	212.31	210.10	212.31	252	+2.31(+1.10%)
Mar 10, 2017	207.22	210.00	207.22	210.00	1,692	+2.78(+1.34%)
Mar 09, 2017	207.03	207.50	206.40	207.22	502	+0.82(+0.40%)
Mar 08, 2017	204.40	206.40	204.30	206.40	1,790	+2.87(+1.41%)
Mar 07, 2017	205.28	205.28	203.53	203.53	15	-0.91(-0.45%)
Mar 06, 2017	206.93	206.95	204.40	204.44	202	-1.74(-0.84%)
Mar 03, 2017	204.00	206.18	202.85	206.18	234	+2.18(+1.07%)
Mar 02, 2017	204.55	204.55	204.00	204.00	175	-3.10(-1.50%)

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.