Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	170.43	172.24	169.09	171.81	535,113	+1.52(+0.89%)
May 30, 2017	172.70	173.50	169.88	170.29	279,402	-1.97(-1.14%)
May 26, 2017	172.65	174.11	171.98	172.25	284,387	-0.98(-0.57%)
May 25, 2017	171.53	173.66	171.50	173.24	208,657	+1.92(+1.12%)
May 24, 2017	172.01	173.07	171.08	171.31	217,803	-0.16(-0.09%)
May 23, 2017	171.58	171.99	169.59	171.47	194,528	+0.09(+0.05%)
May 22, 2017	173.47	174.50	171.19	171.38	311,248	+0.38(+0.23%)
May 19, 2017	167.33	172.32	166.85	171.00	486,795	+4.50(+2.71%)
May 18, 2017	166.32	167.88	165.33	166.49	609,099	-0.71(-0.42%)
May 17, 2017	171.68	170.80	167.05	167.20	309,484	-4.48(-2.61%)
May 16, 2017	172.46	173.09	171.45	171.68	385,423	-0.90(-0.52%)
May 15, 2017	169.23	173.05	168.87	172.58	385,482	+2.81(+1.65%)
May 12, 2017	170.68	170.99	169.17	169.77	321,513	-1.30(-0.76%)
May 11, 2017	172.07	172.23	170.16	171.08	325,233	-0.78(-0.45%)
May 10, 2017	170.90	173.19	170.83	171.86	389,050	+0.42(+0.24%)
May 09, 2017	170.75	172.05	170.21	171.44	302,708	+0.59(+0.35%)
May 08, 2017	170.95	171.60	169.02	170.84	437,542	-0.17(-0.10%)
May 05, 2017	166.14	172.96	165.17	171.01	677,588	+6.38(+3.87%)
May 04, 2017	172.64	172.64	160.61	164.63	1,322,104	-11.23(-6.39%)
May 03, 2017	175.45	176.12	174.07	175.86	401,627	+0.34(+0.19%)
May 02, 2017	174.38	175.88	174.38	175.52	260,953	+0.98(+0.56%)
May 01, 2017	175.69	176.57	173.19	174.54	390,742	-1.18(-0.67%)
Apr 28, 2017	177.21	177.47	174.78	175.72	331,646	-1.14(-0.64%)
Apr 27, 2017	177.73	178.56	175.93	176.86	246,005	-0.78(-0.44%)
Apr 26, 2017	179.34	179.51	175.84	177.64	317,644	-1.68(-0.94%)
Apr 25, 2017	178.01	179.83	177.64	179.32	269,487	+1.12(+0.63%)
Apr 24, 2017	176.47	178.49	175.50	178.20	355,523	+3.58(+2.05%)
Apr 21, 2017	175.12	175.99	174.49	174.62	460,185	-0.37(-0.21%)
Apr 20, 2017	175.32	176.46	173.82	174.99	380,499	+0.00(+0.00%)
Apr 19, 2017	174.79	175.54	173.57	174.99	361,211	+0.66(+0.38%)
Apr 18, 2017	175.54	175.94	173.21	174.32	417,789	-1.31(-0.75%)
Apr 17, 2017	177.93	178.30	175.38	175.63	374,325	-1.91(-1.07%)
Apr 13, 2017	177.47	179.63	177.31	177.54	278,172	-0.59(-0.33%)
Apr 12, 2017	181.73	181.73	177.74	178.14	283,290	-1.72(-0.96%)
Apr 11, 2017	178.52	179.98	176.91	179.86	300,481	+1.51(+0.85%)
Apr 10, 2017	178.80	179.43	177.74	178.35	277,654	+0.08(+0.04%)
Apr 07, 2017	176.69	180.31	175.84	178.27	465,069	+2.94(+1.68%)
Apr 06, 2017	173.70	176.04	172.76	175.33	590,346	+1.55(+0.89%)
Apr 05, 2017	177.07	177.96	173.41	173.78	479,985	-2.97(-1.68%)
Apr 04, 2017	176.67	177.90	176.31	176.75	343,081	+0.19(+0.11%)
Apr 03, 2017	175.01	177.08	174.94	176.55	479,541	+1.40(+0.80%)
Mar 31, 2017	177.09	177.67	175.15	175.15	424,988	-1.88(-1.06%)
Mar 30, 2017	176.51	177.86	176.17	177.03	343,428	+0.23(+0.13%)
Mar 29, 2017	177.10	177.44	175.43	176.81	395,437	-0.29(-0.16%)
Mar 28, 2017	176.11	178.39	175.76	177.10	723,680	+0.33(+0.19%)
Mar 27, 2017	177.35	177.56	175.22	176.76	505,600	-2.49(-1.39%)
Mar 24, 2017	181.52	182.47	178.63	179.26	310,462	-2.63(-1.45%)
Mar 23, 2017	182.69	182.90	181.44	181.89	258,322	-0.80(-0.44%)
Mar 22, 2017	181.16	183.46	180.87	182.69	384,657	+1.52(+0.84%)
Mar 21, 2017	185.00	185.32	180.19	181.17	485,485	-3.66(-1.98%)
Mar 20, 2017	186.94	187.85	184.34	184.84	300,315	-2.11(-1.13%)
Mar 17, 2017	184.34	188.49	184.34	186.94	1,490,014	+3.11(+1.69%)
Mar 16, 2017	185.69	186.10	183.09	183.83	304,891	-1.29(-0.69%)
Mar 15, 2017	185.88	186.09	183.39	185.12	506,063	+0.12(+0.07%)
Mar 14, 2017	185.74	185.86	182.13	185.00	321,510	-1.54(-0.83%)
Mar 13, 2017	185.17	186.63	184.68	186.53	301,912	+1.36(+0.73%)
Mar 10, 2017	186.81	187.10	183.53	185.18	588,142	-1.75(-0.94%)
Mar 09, 2017	188.27	188.64	185.51	186.93	430,331	-1.47(-0.78%)
Mar 08, 2017	190.45	191.08	188.04	188.40	445,199	-2.09(-1.10%)
Mar 07, 2017	190.63	192.33	190.37	190.49	603,765	-0.23(-0.12%)
Mar 06, 2017	190.88	191.45	189.16	190.72	486,179	-0.69(-0.36%)
Mar 03, 2017	191.00	191.79	189.81	191.41	394,236	+0.44(+0.23%)
Mar 02, 2017	191.56	193.03	190.57	190.97	548,238	-1.01(-0.52%)

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.