Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	174.70	177.46	173.26	177.36	1,443,100	+3.78(+2.18%)
May 30, 2017	175.19	176.51	173.02	173.58	723,979	-2.33(-1.32%)
May 26, 2017	174.01	177.14	173.80	175.91	959,273	+2.15(+1.24%)
May 25, 2017	174.77	174.77	172.34	173.76	1,215,749	-0.72(-0.41%)
May 24, 2017	175.34	175.98	173.78	174.48	1,252,728	-0.24(-0.14%)
May 23, 2017	175.00	176.31	174.19	174.72	1,001,444	-0.20(-0.11%)
May 22, 2017	176.36	176.50	174.49	174.92	1,176,727	-2.09(-1.18%)
May 19, 2017	175.88	177.50	174.85	177.01	1,061,794	+1.12(+0.64%)
May 18, 2017	176.29	177.47	174.81	175.89	936,953	+0.33(+0.19%)
May 17, 2017	176.98	177.92	175.28	175.56	964,357	-2.68(-1.50%)
May 16, 2017	180.04	180.04	176.51	178.24	1,217,695	-1.81(-1.01%)
May 15, 2017	180.76	181.09	179.00	180.05	1,251,882	-2.33(-1.28%)
May 12, 2017	181.91	182.51	180.69	182.38	641,351	+0.64(+0.35%)
May 11, 2017	182.14	182.41	179.28	181.74	822,662	-0.37(-0.20%)
May 10, 2017	182.97	183.96	180.19	182.11	977,621	-1.48(-0.81%)
May 09, 2017	184.35	185.27	182.71	183.59	1,125,237	-1.06(-0.57%)
May 08, 2017	186.10	186.39	183.10	184.65	1,051,031	-2.49(-1.33%)
May 05, 2017	188.33	189.48	186.63	187.14	880,684	-1.71(-0.91%)
May 04, 2017	188.66	188.97	186.78	188.85	677,939	+1.13(+0.60%)
May 03, 2017	187.07	188.99	186.69	187.72	1,114,041	+1.01(+0.54%)
May 02, 2017	186.62	187.88	185.40	186.71	759,122	-0.10(-0.05%)
May 01, 2017	186.32	188.48	185.33	186.81	953,329	+1.95(+1.05%)
Apr 28, 2017	184.62	185.95	182.95	184.86	1,083,986	+1.12(+0.61%)
Apr 27, 2017	183.94	184.47	181.96	183.74	1,967,669	-0.84(-0.46%)
Apr 26, 2017	178.79	184.96	177.32	184.58	2,751,512	+3.08(+1.70%)
Apr 25, 2017		182.42	179.79	181.50	1,376,386	+1.30(+0.72%)
Apr 24, 2017	177.65	180.36	177.33	180.20	820,469	+4.91(+2.80%)
Apr 21, 2017	177.20	177.23	173.59	175.29	1,303,066	-1.87(-1.06%)
Apr 20, 2017	179.15	179.15	175.51	177.16	1,085,003	-0.87(-0.49%)
Apr 19, 2017	175.82	180.62	175.34	178.03	1,144,825	+2.74(+1.56%)
Apr 18, 2017	173.22	175.58	173.09	175.29	676,446	+0.87(+0.50%)
Apr 17, 2017	174.63	175.89	173.38	174.42	586,452	+0.74(+0.43%)
Apr 13, 2017	173.09	175.45	171.93	173.68	1,142,660	+0.73(+0.42%)
Apr 12, 2017	174.98	176.10	171.80	172.95	784,682	-2.06(-1.18%)
Apr 11, 2017	172.29	178.99	172.24	175.01	1,666,482	+3.49(+2.03%)
Apr 10, 2017	171.94	173.60	171.10	171.52	764,823	-0.87(-0.50%)
Apr 07, 2017	171.11	173.85	169.71	172.39	851,950	+1.95(+1.14%)
Apr 06, 2017	167.68	171.38	167.18	170.44	836,006	+2.96(+1.77%)
Apr 05, 2017	170.61	171.10	167.16	167.48	1,148,357	-2.44(-1.44%)
Apr 04, 2017	170.80	171.84	169.51	169.92	518,389	-0.83(-0.49%)
Apr 03, 2017	171.00	172.29	169.30	170.75	736,173	+0.11(+0.06%)
Mar 31, 2017	172.78	173.64	170.53	170.64	818,536	-2.52(-1.46%)
Mar 30, 2017	172.02	174.32	171.28	173.16	785,922	+0.50(+0.29%)
Mar 29, 2017	171.05	172.80	168.55	172.66	778,998	+1.85(+1.08%)
Mar 28, 2017	172.04	172.99	170.66	170.81	888,559	-1.48(-0.86%)
Mar 27, 2017	168.80	172.68	168.42	172.29	609,521	+1.71(+1.00%)
Mar 24, 2017	168.94	171.98	167.82	170.58	874,067	+2.89(+1.72%)
Mar 23, 2017	167.20	169.27	166.68	167.69	712,506	-0.10(-0.06%)
Mar 22, 2017	163.48	168.07	162.57	167.79	1,123,622	+4.29(+2.62%)
Mar 21, 2017	164.11	164.49	162.35	163.50	1,047,416	+0.01(+0.01%)
Mar 20, 2017	162.07	164.88	161.40	163.49	1,303,255	+3.07(+1.91%)
Mar 17, 2017	159.00	161.79	158.64	160.42	1,917,751	+0.96(+0.60%)
Mar 16, 2017	162.28	163.81	158.02	159.46	1,748,728	-6.49(-3.91%)
Mar 15, 2017	164.82	166.44	164.01	165.95	696,567	+1.12(+0.68%)
Mar 14, 2017	166.49	166.89	164.30	164.83	1,054,096	-2.08(-1.25%)
Mar 13, 2017	167.07	167.35	165.26	166.91	562,756	-0.31(-0.19%)
Mar 10, 2017	165.76	167.54	164.53	167.22	674,426	+2.74(+1.67%)
Mar 09, 2017	164.37	164.97	163.00	164.48	961,732	+0.08(+0.05%)
Mar 08, 2017	165.73	165.99	164.00	164.40	559,794	-1.18(-0.71%)
Mar 07, 2017	165.60	166.71	164.25	165.58	695,501	-1.11(-0.67%)
Mar 06, 2017	167.86	167.99	166.53	166.69	679,044	-1.81(-1.07%)
Mar 03, 2017	167.75	168.65	166.38	168.50	863,178	+0.78(+0.47%)
Mar 02, 2017	168.64	171.21	166.46	167.72	804,875	-1.08(-0.64%)

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.