Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	152.34	152.92	151.56	152.62	6,388,651	+0.11(+0.07%)
May 30, 2017	152.23	153.01	151.39	152.50	6,536,639	-0.50(-0.33%)
May 26, 2017	153.06	153.56	152.11	153.01	5,494,101	-0.22(-0.15%)
May 25, 2017	154.90	155.51	152.84	153.23	7,042,030	-1.89(-1.22%)
May 24, 2017	157.85	158.86	153.95	155.12	9,663,621	-2.51(-1.59%)
May 23, 2017	157.24	157.63	156.69	157.63	4,283,276	+0.56(+0.35%)
May 22, 2017	157.35	157.74	156.41	157.07	4,988,107	+0.72(+0.46%)
May 19, 2017	153.56	156.99	153.28	156.35	8,699,101	+3.18(+2.07%)
May 18, 2017	151.95	154.12	151.06	153.17	8,691,532	+0.39(+0.26%)
May 17, 2017	156.29	155.29	152.78	152.78	9,411,495	-3.51(-2.25%)
May 16, 2017	157.47	157.63	156.07	156.29	5,292,022	-0.78(-0.50%)
May 15, 2017	156.46	157.41	155.90	157.07	7,133,958	-0.50(-0.32%)
May 12, 2017	158.08	158.58	155.24	157.58	12,277,242	-3.34(-2.08%)
May 11, 2017	159.86	161.03	158.86	160.92	5,026,056	+0.95(+0.59%)
May 10, 2017	161.20	161.25	159.42	159.97	4,672,993	-1.28(-0.80%)
May 09, 2017	162.09	162.15	160.87	161.25	4,276,544	-0.78(-0.48%)
May 08, 2017	162.54	163.01	161.65	162.04	3,879,888	-0.84(-0.51%)
May 05, 2017	162.37	162.98	162.26	162.87	3,036,795	+0.11(+0.07%)
May 04, 2017	163.15	163.37	161.92	162.76	3,518,581	-0.17(-0.10%)
May 03, 2017	161.20	163.26	160.81	162.93	4,824,778	+1.34(+0.83%)
May 02, 2017	161.70	161.92	161.14	161.59	6,056,605	+0.28(+0.17%)

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.