Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	121.56	121.58	121.00	121.28	4,118,106	+0.01(+0.01%)
May 30, 2017	121.80	121.93	121.14	121.27	2,665,922	-0.58(-0.48%)
May 26, 2017	122.31	122.44	121.58	121.85	2,126,166	-0.40(-0.33%)
May 25, 2017	122.43	122.61	122.04	122.25	2,736,743	+0.17(+0.14%)
May 24, 2017	122.10	122.84	121.85	122.08	2,419,665	+0.01(+0.01%)
May 23, 2017	121.66	122.48	121.63	122.07	3,404,266	+0.41(+0.34%)
May 22, 2017	121.56	122.05	121.45	121.66	2,183,153	+0.50(+0.41%)
May 19, 2017	119.75	121.35	119.40	121.16	3,209,092	+1.79(+1.50%)
May 18, 2017	119.50	119.98	117.96	119.37	2,585,875	-0.21(-0.18%)
May 17, 2017	120.74	120.30	119.42	119.58	3,357,783	-1.82(-1.50%)
May 16, 2017	121.09	121.48	120.79	121.40	2,022,270	+0.48(+0.40%)
May 15, 2017	120.80	121.29	120.67	120.92	2,184,452	+0.09(+0.07%)
May 12, 2017	121.01	121.19	120.65	120.83	2,460,933	-0.45(-0.37%)
May 11, 2017	120.34	121.38	119.77	121.28	2,751,404	+0.26(+0.21%)
May 10, 2017	121.17	121.33	120.12	121.02	2,132,947	-0.44(-0.36%)
May 09, 2017	121.46	121.95	121.10	121.46	1,945,971	+0.38(+0.31%)
May 08, 2017	121.37	121.55	120.89	121.08	2,710,290	-0.27(-0.22%)
May 05, 2017	120.21	121.45	120.12	121.35	2,437,609	+0.35(+0.29%)
May 04, 2017	120.63	121.00	120.15	121.00	3,176,864	+0.70(+0.58%)
May 03, 2017	119.30	120.46	119.00	120.30	3,626,122	+0.98(+0.82%)
May 02, 2017	118.95	119.51	118.75	119.32	2,998,914	+0.40(+0.34%)
May 01, 2017	119.04	119.69	118.67	118.92	2,557,568	-0.07(-0.06%)
Apr 28, 2017	119.19	119.61	118.59	118.99	4,477,800	+0.21(+0.18%)
Apr 27, 2017	118.36	119.23	118.10	118.78	3,404,522	+0.58(+0.49%)
Apr 26, 2017	117.34	119.25	116.51	118.20	5,102,681	+1.33(+1.14%)
Apr 25, 2017	116.76	117.31	116.41	116.87	3,322,042	+0.55(+0.47%)
Apr 24, 2017	115.99	116.59	115.73	116.32	3,155,205	+1.33(+1.16%)
Apr 21, 2017	114.00	115.28	114.00	114.99	5,658,923	+1.05(+0.92%)
Apr 20, 2017	112.96	114.31	112.81	113.94	2,472,394	+1.02(+0.90%)
Apr 19, 2017	113.95	114.26	112.71	112.92	2,566,694	-0.64(-0.56%)
Apr 18, 2017	112.95	113.68	112.82	113.56	2,722,107	+0.29(+0.26%)
Apr 17, 2017	112.53	113.28	112.30	113.27	3,503,844	+1.18(+1.05%)
Apr 13, 2017	112.05	112.70	111.82	112.09	2,260,869	-0.15(-0.13%)
Apr 12, 2017	112.78	112.82	112.14	112.24	2,605,103	-0.90(-0.80%)
Apr 11, 2017	112.50	113.17	112.25	113.14	2,393,450	+0.26(+0.23%)
Apr 10, 2017	112.99	113.75	112.68	112.88	2,097,453	-0.11(-0.10%)
Apr 07, 2017	112.63	113.20	112.23	112.99	2,064,214	+0.58(+0.52%)
Apr 06, 2017	112.57	112.93	112.19	112.41	2,185,654	-0.09(-0.08%)
Apr 05, 2017	113.14	114.38	112.45	112.50	3,011,928	-0.49(-0.43%)
Apr 04, 2017	112.27	113.25	112.24	112.99	2,970,932	+1.06(+0.95%)
Apr 03, 2017	112.28	112.48	111.24	111.93	2,123,043	-0.28(-0.25%)
Mar 31, 2017	112.50	112.63	111.85	112.21	2,483,734	-0.24(-0.21%)
Mar 30, 2017	111.96	112.66	111.85	112.45	1,481,596	+0.39(+0.35%)
Mar 29, 2017	112.55	112.55	111.91	112.06	1,998,809	-0.68(-0.60%)
Mar 28, 2017	111.41	113.15	111.32	112.74	3,257,682	+0.91(+0.81%)
Mar 27, 2017	111.08	111.93	110.46	111.83	2,490,820	+0.03(+0.03%)
Mar 24, 2017	111.98	112.28	111.33	111.80	2,249,660	-0.04(-0.04%)
Mar 23, 2017	111.93	112.45	111.56	111.84	2,288,027	-0.09(-0.08%)
Mar 22, 2017	112.37	112.42	111.42	111.93	2,126,937	-0.23(-0.21%)
Mar 21, 2017	113.66	114.15	111.98	112.16	3,572,132	-1.35(-1.19%)
Mar 20, 2017	113.40	114.08	112.83	113.51	3,057,832	+0.06(+0.05%)
Mar 17, 2017	112.68	113.95	112.27	113.45	7,442,342	+1.11(+0.99%)
Mar 16, 2017	112.77	113.22	111.94	112.34	2,933,831	-0.74(-0.65%)
Mar 15, 2017	112.12	113.30	111.87	113.08	3,169,053	+1.25(+1.12%)
Mar 14, 2017	111.88	112.17	111.55	111.83	2,195,323	-0.48(-0.43%)
Mar 13, 2017	112.56	112.73	111.96	112.31	2,976,331	+0.17(+0.15%)
Mar 10, 2017	112.39	112.58	111.29	112.14	3,220,155	+0.21(+0.19%)
Mar 09, 2017	111.87	112.34	107.05	111.93	2,919,791	+0.18(+0.16%)
Mar 08, 2017	112.48	112.66	111.65	111.75	2,582,275	-0.53(-0.47%)
Mar 07, 2017	111.86	112.41	111.50	112.28	2,457,207	+0.62(+0.56%)
Mar 06, 2017	111.83	112.30	111.54	111.66	3,772,184	-0.68(-0.61%)
Mar 03, 2017		113.43	112.17	112.34	3,108,508	-0.35(-0.31%)
Mar 02, 2017	113.83	114.04	112.63	112.69	2,875,944	-0.99(-0.87%)

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.