Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	136.14	136.41	134.40	134.87	160,784	-1.22(-0.89%)
May 30, 2018	135.55	136.57	134.64	136.09	272,919	+0.72(+0.53%)
May 29, 2018	136.03	136.69	134.37	135.37	243,147	-1.20(-0.88%)
May 25, 2018		136.57	136.57	136.57	0	-1.70(-1.23%)
May 24, 2018	137.37	139.11	137.19	138.27	192,228	+0.87(+0.63%)
May 23, 2018	137.06	137.47	136.25	137.40	226,728	-0.25(-0.19%)
May 22, 2018	141.83	141.83	134.65	137.65	330,597	-3.64(-2.58%)
May 21, 2018	141.01	141.66	138.45	141.30	180,817	+0.84(+0.60%)
May 18, 2018	140.00	141.05	139.81	140.46	213,168	+0.41(+0.30%)
May 17, 2018	140.22	140.63	139.21	140.04	173,228	-0.43(-0.30%)
May 16, 2018	139.10	141.85	138.01	140.47	166,728	+1.48(+1.06%)
May 15, 2018	140.15	140.52	137.61	138.99	240,880	-1.17(-0.83%)
May 14, 2018	141.42	142.51	139.65	140.16	215,859	-0.69(-0.49%)
May 11, 2018	139.21	142.06	132.09	140.84	274,990	+1.27(+0.91%)
May 10, 2018	139.64	140.39	136.06	139.57	285,873	-0.07(-0.05%)
May 09, 2018	135.42	139.80	135.38	139.64	482,634	+4.22(+3.12%)
May 08, 2018	135.04	135.92	134.54	135.41	300,924	+0.20(+0.15%)
May 07, 2018	134.76	135.63	130.31	135.22	150,883	+0.44(+0.33%)
May 04, 2018	132.86	135.25	132.22	134.77	286,525	+1.63(+1.22%)
May 03, 2018	130.13	133.83	129.97	133.15	320,836	+2.72(+2.08%)
May 02, 2018	129.95	131.84	129.52	130.43	223,123	+0.49(+0.38%)
May 01, 2018	130.32	132.11	127.75	129.94	268,202	-0.66(-0.50%)
Apr 30, 2018	130.94	132.39	130.31	130.60	239,073	-0.11(-0.09%)
Apr 27, 2018	129.08	131.65	129.07	130.71	246,020	+1.62(+1.25%)
Apr 26, 2018	129.55	129.89	127.73	129.09	335,203	+0.19(+0.15%)
Apr 25, 2018	130.04	131.21	128.42	128.90	284,527	-1.57(-1.20%)
Apr 24, 2018	132.39	135.42	128.97	130.47	367,668	-0.98(-0.74%)
Apr 23, 2018	133.73	133.73	130.15	131.45	366,724	-1.33(-1.00%)
Apr 20, 2018	135.95	135.95	131.39	132.78	541,361	-3.36(-2.47%)
Apr 19, 2018	138.35	140.15	131.41	136.14	822,718	-2.04(-1.48%)
Apr 18, 2018	139.66	139.93	136.66	138.18	354,221	-0.84(-0.60%)
Apr 17, 2018	138.94	139.46	137.72	139.02	246,150	+0.99(+0.72%)
Apr 16, 2018	137.68	138.77	137.15	138.03	155,040	+1.16(+0.85%)
Apr 13, 2018	137.67	137.67	136.16	136.87	131,427	-0.41(-0.30%)
Apr 12, 2018	138.06	138.18	136.07	137.29	129,947	-0.17(-0.12%)
Apr 11, 2018	138.57	139.30	136.99	137.46	111,928	-1.51(-1.09%)
Apr 10, 2018	138.27	139.66	137.46	138.97	205,447	+2.10(+1.53%)
Apr 09, 2018	137.96	138.66	136.66	136.87	131,824	-0.60(-0.44%)
Apr 06, 2018	138.35	139.98	135.99	137.47	221,854	-1.42(-1.02%)
Apr 05, 2018	140.12	140.85	137.87	138.90	323,113	-0.34(-0.24%)
Apr 04, 2018	136.32	139.64	136.32	139.23	275,552	+1.59(+1.16%)
Apr 03, 2018	135.38	137.70	133.31	137.64	292,550	+2.62(+1.94%)
Apr 02, 2018	137.47	139.05	132.92	135.03	316,536	-2.54(-1.85%)
Mar 29, 2018		137.57	137.57	137.57	0	+2.31(+1.71%)
Mar 28, 2018	135.01	136.19	134.13	135.25	212,989	+0.25(+0.18%)
Mar 27, 2018	135.30	137.13	133.49	135.01	232,443	+0.00(+0.00%)
Mar 26, 2018	135.54	135.64	131.85	135.01	199,292	+0.94(+0.70%)
Mar 23, 2018	135.89	136.58	132.24	134.07	324,900	-1.96(-1.44%)
Mar 22, 2018	135.09	136.65	134.16	136.03	314,528	-0.13(-0.10%)
Mar 21, 2018	135.64	138.44	135.46	136.16	147,492	+0.25(+0.19%)
Mar 20, 2018	134.88	136.41	134.88	135.90	134,505	+0.95(+0.70%)
Mar 19, 2018	133.99	135.42	131.10	134.95	242,274	+0.21(+0.15%)
Mar 16, 2018	133.90	136.19	133.41	134.75	527,913	+0.86(+0.64%)
Mar 15, 2018	135.25	137.32	132.36	133.89	203,857	-1.40(-1.04%)
Mar 14, 2018	135.74	137.01	133.80	135.29	202,423	-0.17(-0.12%)
Mar 13, 2018	137.39	139.59	135.36	135.46	352,595	-1.57(-1.14%)
Mar 12, 2018	137.13	138.45	135.96	137.03	183,426	-0.11(-0.08%)
Mar 09, 2018	136.17	138.66	134.66	137.14	214,404	+1.20(+0.88%)
Mar 08, 2018	137.24	137.47	135.53	135.94	147,455	-1.20(-0.88%)
Mar 07, 2018		139.56		137.14	235,596	-1.38(-1.00%)
Mar 06, 2018	134.75	138.67	134.16	138.52	274,932	+3.79(+2.81%)
Mar 05, 2018	132.98	135.45	130.65	134.73	244,049	+1.04(+0.78%)
Mar 02, 2018	129.13	134.24	128.27	133.69	306,546	+3.30(+2.53%)

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.