Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	541.18	545.88	537.75	544.83	89,715	+3.89(+0.72%)
May 27, 2016	536.98	540.94	540.94	540.94	42,100	+3.56(+0.66%)
May 26, 2016	535.66	537.39	532.93	537.38	24,356	+3.06(+0.57%)
May 25, 2016	535.85	535.90	529.14	534.32	53,968	-1.13(-0.21%)
May 24, 2016	530.00	535.61	527.54	535.45	93,079	+7.93(+1.50%)
May 23, 2016	529.01	530.44	526.68	527.52	31,835	-1.89(-0.36%)
May 20, 2016	530.00	531.11	528.00	529.41	64,149	+0.08(+0.02%)
May 19, 2016	525.65	531.06	520.79	529.33	58,445	+1.10(+0.21%)
May 18, 2016	522.65	533.88	520.60	528.23	71,727	+4.77(+0.91%)
May 17, 2016	527.30	530.30	522.42	523.46	48,090	-4.75(-0.90%)
May 16, 2016	528.27	532.72	526.21	528.21	45,536	+2.51(+0.48%)
May 13, 2016	526.17	530.00	521.07	525.70	30,437	-0.72(-0.14%)
May 12, 2016	525.22	527.94	521.28	526.42	31,923	+5.67(+1.09%)
May 11, 2016	520.51	528.40	520.48	520.75	21,021	-3.81(-0.73%)
May 10, 2016	519.00	527.67	516.20	524.56	67,979	+5.56(+1.07%)
May 09, 2016	514.60	528.00	514.60	519.00	91,003	-0.01(-0.00%)
May 06, 2016	515.01	520.00	512.42	519.01	56,423	+4.20(+0.82%)
May 05, 2016	520.00	520.68	513.18	514.81	61,452	-2.91(-0.56%)
May 04, 2016	516.97	518.71	515.00	517.72	49,027	-1.11(-0.21%)
May 03, 2016	522.65	531.58	514.16	518.83	31,829	-6.87(-1.31%)
May 02, 2016	522.00	527.57	519.00	525.70	66,170	+4.42(+0.85%)
Apr 29, 2016	516.10	522.00	514.01	521.28	47,607	+6.28(+1.22%)
Apr 28, 2016	514.00	517.93	511.80	515.00	49,234	-0.71(-0.14%)
Apr 27, 2016	513.92	516.71	511.67	515.71	23,460	-0.12(-0.02%)
Apr 26, 2016	510.90	515.83	510.90	515.83	30,086	+3.52(+0.69%)
Apr 25, 2016	510.27	513.08	498.63	512.31	45,261	-0.29(-0.06%)
Apr 22, 2016	508.45	512.80	507.22	512.60	28,346	+4.63(+0.91%)
Apr 21, 2016	516.37	516.37	503.40	507.97	39,181	-6.98(-1.36%)
Apr 20, 2016	511.92	516.32	511.92	514.95	18,867	+2.02(+0.39%)
Apr 19, 2016	510.84	512.93	508.01	512.93	25,141	+4.14(+0.81%)
Apr 18, 2016	506.01	510.54	506.01	508.79	27,699	+1.43(+0.28%)
Apr 15, 2016	500.78	507.94	499.69	507.36	55,123	+6.23(+1.24%)
Apr 14, 2016	500.45	502.57	490.09	501.13	39,064	-0.83(-0.17%)
Apr 13, 2016	501.13	503.25	495.25	501.96	39,025	+2.60(+0.52%)
Apr 12, 2016	482.85	499.50	482.85	499.36	60,794	+11.97(+2.46%)
Apr 11, 2016	489.49	491.31	485.32	487.39	36,981	-1.17(-0.24%)
Apr 08, 2016	496.30	496.57	487.50	488.56	30,896	-4.55(-0.92%)
Apr 07, 2016	493.13	495.71	488.61	493.11	105,389	-2.91(-0.59%)
Apr 06, 2016	493.20	497.41	490.96	496.02	56,424	+2.90(+0.59%)
Apr 05, 2016	493.00	498.03	492.56	493.12	55,790	-2.29(-0.46%)
Apr 04, 2016	498.03	499.98	494.62	495.41	52,242	-2.85(-0.57%)
Apr 01, 2016	490.04	498.50	490.04	498.26	39,435	+2.06(+0.42%)
Mar 31, 2016	490.65	497.86	490.10	496.20	61,835	+4.43(+0.90%)
Mar 30, 2016	492.42	493.99	486.88	491.77	50,169	+1.83(+0.37%)
Mar 29, 2016	489.40	497.45	485.56	489.94	60,981	-1.65(-0.34%)
Mar 28, 2016	489.17	493.90	485.33	491.59	32,659	+2.44(+0.50%)
Mar 24, 2016	488.51	489.15	489.15	489.15	51,800	-1.01(-0.21%)
Mar 23, 2016	494.63	498.00	489.01	490.16	46,596	-4.00(-0.81%)
Mar 22, 2016	491.08	499.04	478.40	494.16	75,550	+0.80(+0.16%)
Mar 21, 2016	495.29	497.14	489.40	493.36	59,356	-3.79(-0.76%)
Mar 18, 2016	495.30	499.99	491.04	497.15	102,086	+1.29(+0.26%)
Mar 17, 2016	492.18	499.13	480.79	495.86	62,440	+3.26(+0.66%)
Mar 16, 2016	481.95	492.95	481.95	492.60	49,302	+9.90(+2.05%)
Mar 15, 2016	483.54	486.08	480.35	482.70	47,942	-3.43(-0.71%)
Mar 14, 2016	490.00	494.74	483.80	486.13	36,458	-6.05(-1.23%)
Mar 11, 2016	482.70	493.77	482.70	492.18	45,592	+11.52(+2.40%)
Mar 10, 2016	481.80	489.62	476.59	480.66	39,829	-0.18(-0.04%)
Mar 09, 2016	478.13	482.95	476.00	480.84	40,439	+3.55(+0.74%)
Mar 08, 2016	475.64	480.00	473.86	477.29	65,977	-2.60(-0.54%)
Mar 07, 2016	483.54	486.93	477.03	479.89	60,729	-5.86(-1.21%)
Mar 04, 2016	485.16	489.38	478.08	485.75	66,045	+2.84(+0.59%)
Mar 03, 2016	480.00	484.69	476.01	482.91	96,630	+1.95(+0.41%)
Mar 02, 2016	480.35	490.37	479.02	480.96	82,066	-0.49(-0.10%)

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.