Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	520.73	525.25	517.43	524.24	93,238	+3.74(+0.72%)
May 27, 2016	516.69	520.50	520.50	520.50	43,753	+3.43(+0.66%)
May 26, 2016	515.42	517.08	512.79	517.07	25,312	+2.94(+0.57%)
May 25, 2016	515.60	515.65	509.14	514.13	56,087	-1.09(-0.21%)
May 24, 2016	509.97	515.37	507.60	515.21	96,734	+7.63(+1.50%)
May 23, 2016	509.02	510.39	506.78	507.58	33,085	-1.82(-0.36%)
May 20, 2016	509.97	511.04	508.05	509.40	66,668	+0.08(+0.01%)
May 19, 2016	505.79	510.99	501.11	509.33	60,740	+1.06(+0.21%)
May 18, 2016	502.90	513.70	500.93	508.27	74,544	+4.59(+0.91%)
May 17, 2016	507.37	510.26	502.68	503.68	49,978	-4.57(-0.90%)
May 16, 2016	508.31	512.58	506.32	508.25	47,324	+2.41(+0.48%)
May 13, 2016	506.29	509.97	501.38	505.83	31,632	-0.69(-0.14%)
May 12, 2016	505.37	507.99	501.58	506.52	33,176	+5.45(+1.09%)
May 11, 2016	500.84	508.43	500.81	501.07	21,846	-3.67(-0.73%)
May 10, 2016	499.39	507.73	496.69	504.74	70,648	+5.35(+1.07%)
May 09, 2016	495.15	508.05	495.15	499.39	94,577	-0.01(-0.00%)
May 06, 2016	495.55	500.35	493.06	499.40	58,639	+4.04(+0.82%)
May 05, 2016	500.35	501.00	493.79	495.35	63,865	-2.80(-0.56%)
May 04, 2016	497.43	499.11	495.54	498.15	50,952	-1.07(-0.21%)
May 03, 2016	502.90	511.49	494.73	499.22	33,079	-6.61(-1.31%)
May 02, 2016	502.27	507.63	499.39	505.83	68,768	+4.25(+0.85%)
Apr 29, 2016	496.60	502.27	494.58	501.58	49,476	+6.04(+1.22%)
Apr 28, 2016	494.57	498.36	492.46	495.54	51,167	-0.68(-0.14%)
Apr 27, 2016	494.50	497.18	492.33	496.22	24,381	-0.12(-0.02%)
Apr 26, 2016	491.59	496.34	491.59	496.34	31,267	+3.39(+0.69%)
Apr 25, 2016	490.99	493.69	479.79	492.95	47,038	-0.28(-0.06%)
Apr 22, 2016	489.24	493.42	488.05	493.23	29,459	+4.45(+0.91%)
Apr 21, 2016	496.86	496.86	484.38	488.77	40,719	-6.72(-1.36%)
Apr 20, 2016	492.57	496.81	492.57	495.49	19,608	+1.94(+0.39%)
Apr 19, 2016	491.53	493.55	488.81	493.55	26,128	+3.98(+0.81%)
Apr 18, 2016	486.89	491.25	486.89	489.56	28,786	+1.38(+0.28%)
Apr 15, 2016	481.85	488.74	480.81	488.19	57,288	+6.00(+1.24%)
Apr 14, 2016	481.54	483.58	471.57	482.19	40,598	-0.80(-0.17%)
Apr 13, 2016	482.19	484.23	476.53	482.99	40,557	+2.50(+0.52%)
Apr 12, 2016	464.60	480.62	464.60	480.49	63,181	+11.52(+2.46%)
Apr 11, 2016	470.99	472.74	466.98	468.97	38,433	-1.12(-0.24%)
Apr 08, 2016	477.54	477.81	469.08	470.10	32,109	-4.38(-0.92%)
Apr 07, 2016	474.49	476.98	470.14	474.47	109,528	-2.80(-0.59%)
Apr 06, 2016	474.56	478.61	472.41	477.27	58,640	+2.79(+0.59%)
Apr 05, 2016	474.37	479.21	473.94	474.48	57,981	-2.20(-0.46%)
Apr 04, 2016	479.21	481.08	475.93	476.69	54,293	-2.74(-0.57%)
Apr 01, 2016	471.52	479.66	471.52	479.43	40,983	+1.98(+0.42%)
Mar 31, 2016	472.11	479.05	471.58	477.45	64,263	+4.26(+0.90%)
Mar 30, 2016	473.81	475.32	468.48	473.19	52,139	+1.76(+0.37%)
Mar 29, 2016	470.90	478.65	467.21	471.42	63,376	-1.59(-0.34%)
Mar 28, 2016	470.68	475.23	466.99	473.01	33,941	+2.35(+0.50%)
Mar 24, 2016	470.05	470.66	470.66	470.66	53,834	-0.97(-0.21%)
Mar 23, 2016	475.94	479.18	470.53	471.64	48,426	-3.85(-0.81%)
Mar 22, 2016	472.52	480.18	460.32	475.49	78,517	+0.77(+0.16%)
Mar 21, 2016	476.57	478.35	470.90	474.71	61,687	-3.65(-0.76%)
Mar 18, 2016	476.58	481.09	472.48	478.36	106,095	+1.24(+0.26%)
Mar 17, 2016	473.58	480.27	462.62	477.12	64,892	+3.14(+0.66%)
Mar 16, 2016	463.74	474.32	463.74	473.98	51,238	+9.53(+2.05%)
Mar 15, 2016	465.27	467.71	462.20	464.46	49,824	-3.30(-0.71%)
Mar 14, 2016	471.48	476.04	465.52	467.76	37,889	-5.82(-1.23%)
Mar 11, 2016	464.46	475.11	464.46	473.58	47,382	+11.08(+2.40%)
Mar 10, 2016	463.59	471.11	458.58	462.50	41,393	-0.17(-0.04%)
Mar 09, 2016	460.06	464.70	458.01	462.67	42,027	+3.42(+0.74%)
Mar 08, 2016	457.67	461.86	455.95	459.25	68,568	-2.50(-0.54%)
Mar 07, 2016	465.27	468.53	459.00	461.75	63,114	-5.64(-1.21%)
Mar 04, 2016	466.82	470.88	460.02	467.39	68,639	+2.73(+0.59%)
Mar 03, 2016	461.86	466.37	458.02	464.66	100,425	+1.88(+0.41%)
Mar 02, 2016	462.20	471.83	460.92	462.78	85,289	-0.47(-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.