Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	354.13	355.38	352.61	354.17	704,964	+2.10(+0.60%)
Jul 28, 2017	352.90	353.81	350.33	352.07	536,197	-1.25(-0.35%)
Jul 27, 2017	360.74	361.50	350.38	353.32	648,274	-5.98(-1.66%)
Jul 26, 2017	359.08	361.64	358.10	359.30	890,249	+1.13(+0.32%)
Jul 25, 2017	358.71	360.37	357.17	358.17	639,459	+2.52(+0.71%)
Jul 24, 2017	355.08	356.29	354.85	355.66	448,434	-0.27(-0.08%)
Jul 21, 2017	353.73	356.68	353.27	355.93	530,709	+1.14(+0.32%)
Jul 20, 2017		355.06	352.92	354.79	477,584	+0.68(+0.19%)
Jul 19, 2017	356.25	356.70	352.70	354.11	623,304	-0.35(-0.10%)
Jul 18, 2017	350.34	354.69	348.92	354.46	1,021,330	+1.87(+0.53%)
Jul 17, 2017	355.39	358.52	351.14	352.59	1,501,684	-11.38(-3.13%)
Jul 14, 2017	362.39	367.71	361.43	363.98	922,772	+0.38(+0.11%)
Jul 13, 2017	362.58	364.17	361.32	363.60	575,188	+2.15(+0.59%)
Jul 12, 2017	359.96	362.47	358.83	361.44	564,350	+2.81(+0.78%)
Jul 11, 2017	362.65	362.87	356.78	358.64	611,024	-3.60(-0.99%)
Jul 10, 2017	358.47	364.40	358.07	362.23	622,683	+3.21(+0.89%)
Jul 07, 2017	355.02	359.58	353.69	359.03	469,657	+5.97(+1.69%)
Jul 06, 2017	354.55	355.87	352.85	353.06	404,832	-2.97(-0.84%)
Jul 05, 2017	356.07	356.99	353.95	356.03	538,022	-0.04(-0.01%)
Jul 03, 2017	353.66	357.81	352.93	356.07	457,503	+5.32(+1.52%)
Jun 30, 2017	353.56	354.45	350.64	350.75	604,556	-0.69(-0.20%)
Jun 29, 2017	356.97	357.75	349.62	351.44	901,910	-3.00(-0.85%)
Jun 28, 2017	354.00	354.72	350.92	354.44	471,364	+3.92(+1.12%)
Jun 27, 2017	353.62	354.15	350.26	350.52	502,064	-2.13(-0.60%)
Jun 26, 2017	351.73	353.91	350.62	352.64	469,251	+2.55(+0.73%)
Jun 23, 2017	352.36	353.84	348.96	350.09	977,613	-1.29(-0.37%)
Jun 22, 2017	348.99	352.69	348.29	351.38	433,310	+2.02(+0.58%)
Jun 21, 2017	353.55	353.76	349.03	349.36	699,135	-3.28(-0.93%)
Jun 20, 2017	354.15	355.11	352.52	352.64	587,111	-3.06(-0.86%)
Jun 19, 2017	351.44	355.78	350.38	355.71	690,122	+6.53(+1.87%)
Jun 16, 2017	351.42	351.63	348.49	349.17	1,423,660	-1.54(-0.44%)
Jun 15, 2017	347.75	350.92	347.75	350.72	572,943	+0.73(+0.21%)
Jun 14, 2017	346.98	350.09	346.07	349.99	625,365	+1.81(+0.52%)
Jun 13, 2017	348.18	349.79	346.14	348.18	450,193	+0.83(+0.24%)
Jun 12, 2017	346.88	348.75	345.22	347.35	944,414	-0.16(-0.05%)
Jun 09, 2017	345.90	347.95	344.90	347.50	817,998	+2.71(+0.79%)
Jun 08, 2017		346.78	343.44	344.79	822,961	+1.19(+0.35%)
Jun 07, 2017	344.99	345.30	343.16	343.60	703,714	-0.02(-0.01%)
Jun 06, 2017	341.53	345.89	341.32	343.62	804,369	-0.32(-0.09%)
Jun 05, 2017	344.37	346.85	343.69	343.95	511,460	-0.41(-0.12%)
Jun 02, 2017	341.94	345.87	340.64	344.36	1,059,115	+1.10(+0.32%)
Jun 01, 2017	339.02	343.84	338.61	343.25	1,594,662	+5.51(+1.63%)
May 31, 2017	336.71	338.02	335.14	337.74	1,111,334	+2.00(+0.59%)
May 30, 2017	334.11	337.17	334.02	335.74	904,568	-0.17(-0.05%)
May 26, 2017	333.61	336.51	332.69	335.91	893,555	+0.55(+0.16%)
May 25, 2017	329.77	336.66	328.20	335.36	1,174,916	+8.29(+2.54%)
May 24, 2017	327.60	327.60	324.34	327.07	599,137	+0.28(+0.09%)
May 23, 2017	327.09	328.71	326.13	326.79	879,966	-0.26(-0.08%)
May 22, 2017	326.56	329.29	325.64	327.04	804,461	+2.44(+0.75%)
May 19, 2017	321.46	325.96	320.66	324.60	826,668	+4.00(+1.25%)
May 18, 2017	315.78	324.19	315.12	320.61	1,225,368	+3.97(+1.25%)
May 17, 2017	322.93	321.21	314.96	316.64	1,041,338	-6.30(-1.95%)
May 16, 2017	321.66	323.74	319.97	322.93	719,794	+1.60(+0.50%)
May 15, 2017	319.05	323.06	318.03	321.33	673,778	+3.50(+1.10%)
May 12, 2017	315.04	317.90	314.59	317.83	555,088	+1.86(+0.59%)
May 11, 2017	313.94	316.37	312.42	315.98	550,534	+0.50(+0.16%)
May 10, 2017	314.09	315.64	311.83	315.48	490,572	+1.46(+0.46%)
May 09, 2017	315.52	316.79	313.31	314.02	573,187	-1.55(-0.49%)
May 08, 2017	317.44	317.70	314.24	315.57	408,267	-1.14(-0.36%)
May 05, 2017	315.89	316.75	314.76	316.71	649,849	+0.37(+0.12%)
May 04, 2017	318.89	318.89	314.68	316.34	557,790	-0.81(-0.25%)
May 03, 2017	316.97	318.19	316.09	317.15	454,815	-0.17(-0.05%)
May 02, 2017	316.55	317.64	315.51	317.32	460,223	+1.24(+0.39%)

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.