Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	141.49	141.55	139.27	139.81	1,585,866	-1.65(-1.17%)
May 30, 2017	140.62	141.74	140.34	141.46	717,407	+0.06(+0.04%)
May 26, 2017	141.21	141.71	141.21	141.40	568,442	+0.20(+0.14%)
May 25, 2017	141.93	142.49	140.60	141.21	954,387	-0.43(-0.30%)
May 24, 2017	140.56	142.30	140.15	141.63	1,153,256	+1.31(+0.93%)
May 23, 2017	140.43	140.95	139.31	140.33	1,108,882	+0.08(+0.06%)
May 22, 2017	140.29	140.93	139.24	140.25	1,206,067	+0.67(+0.48%)
May 19, 2017	136.26	140.53	135.91	139.58	1,800,633	+4.37(+3.23%)
May 18, 2017	135.60	136.08	134.22	135.21	2,046,986	-0.55(-0.41%)
May 17, 2017	138.92	137.72	135.67	135.76	1,367,093	-3.16(-2.28%)
May 16, 2017	139.35	139.47	137.73	138.92	803,560	-0.05(-0.04%)
May 15, 2017	139.65	139.99	138.11	138.98	1,330,259	-0.13(-0.10%)
May 12, 2017	140.61	140.95	138.68	139.11	931,377	-2.09(-1.48%)
May 11, 2017	140.78	141.59	139.66	141.20	719,035	-0.12(-0.09%)
May 10, 2017	141.49	141.88	140.65	141.32	984,472	-0.07(-0.05%)
May 09, 2017	141.57	141.94	140.83	141.39	574,098	-0.04(-0.03%)
May 08, 2017	141.01	141.64	140.49	141.43	841,175	+0.67(+0.47%)
May 05, 2017	141.50	141.91	139.52	140.76	1,744,240	-0.52(-0.37%)
May 04, 2017	141.50	141.72	139.63	141.28	1,300,531	+0.12(+0.09%)
May 03, 2017	140.13	141.30	139.97	141.16	1,124,050	+0.23(+0.16%)
May 02, 2017	140.63	141.34	139.90	140.93	1,682,572	+0.41(+0.29%)
May 01, 2017	142.61	142.61	139.67	140.52	1,845,906	-1.65(-1.16%)
Apr 28, 2017	143.39	144.12	141.66	142.18	2,346,641	-1.04(-0.73%)
Apr 27, 2017	146.34	147.31	140.98	143.22	2,773,417	-2.26(-1.56%)
Apr 26, 2017	145.79	146.73	144.61	145.48	2,018,695	-0.60(-0.41%)
Apr 25, 2017	143.03	146.42	142.86	146.09	2,399,703	+4.08(+2.87%)
Apr 24, 2017	140.59	142.19	140.47	142.01	1,491,953	+3.80(+2.75%)
Apr 21, 2017	139.11	139.49	137.93	138.21	1,191,970	-0.67(-0.48%)
Apr 20, 2017	137.96	139.47	137.23	138.88	1,143,706	+1.99(+1.45%)
Apr 19, 2017	138.43	138.55	136.31	136.89	1,035,664	-0.83(-0.60%)
Apr 18, 2017	136.65	138.37	136.51	137.72	1,306,981	+0.03(+0.03%)
Apr 17, 2017	136.69	137.83	135.85	137.69	1,196,801	+1.88(+1.39%)
Apr 13, 2017	136.68	138.00	135.70	135.80	1,481,533	-1.62(-1.18%)
Apr 12, 2017	142.48	142.86	137.23	137.42	2,289,554	-4.77(-3.35%)
Apr 11, 2017	141.36	142.21	140.36	142.19	1,069,509	+0.41(+0.29%)
Apr 10, 2017	142.56	143.80	141.72	141.78	1,224,288	-0.59(-0.42%)
Apr 07, 2017	141.72	142.90	141.64	142.37	1,031,270	+0.70(+0.49%)
Apr 06, 2017	141.58	142.72	141.14	141.67	855,779	+0.37(+0.26%)
Apr 05, 2017	142.34	144.25	141.12	141.30	968,396	-0.39(-0.27%)
Apr 04, 2017	141.02	142.29	140.44	141.69	805,546	+0.57(+0.40%)
Apr 03, 2017	141.62	142.62	139.84	141.12	1,139,647	-0.63(-0.44%)
Mar 31, 2017	140.90	142.56	140.60	141.75	836,505	+0.24(+0.17%)
Mar 30, 2017	140.35	142.05	140.21	141.51	659,182	+0.96(+0.68%)
Mar 29, 2017	140.19	141.35	139.63	140.56	1,041,682	+0.48(+0.34%)
Mar 28, 2017	137.55	140.61	137.13	140.08	1,084,309	+2.46(+1.79%)
Mar 27, 2017	136.93	138.22	134.94	137.62	1,104,208	-0.92(-0.66%)
Mar 24, 2017	139.73	140.19	137.98	138.54	1,256,634	-1.16(-0.83%)
Mar 23, 2017	139.37	140.33	138.55	139.70	986,680	+0.40(+0.29%)
Mar 22, 2017	138.93	139.50	138.02	139.30	1,152,982	+0.57(+0.41%)
Mar 21, 2017	140.76	141.19	138.36	138.73	1,427,801	-1.19(-0.85%)
Mar 20, 2017	140.74	140.92	139.54	139.91	942,904	-0.76(-0.54%)
Mar 17, 2017	140.01	141.04	139.59	140.67	2,043,528	+0.76(+0.54%)
Mar 16, 2017	141.54	141.67	139.44	139.91	1,337,289	-1.19(-0.84%)
Mar 15, 2017	139.61	141.54	139.45	141.10	929,816	+2.24(+1.61%)
Mar 14, 2017	139.09	139.49	138.06	138.86	839,695	-0.91(-0.65%)
Mar 13, 2017	139.59	140.65	138.87	139.77	1,193,840	+0.67(+0.48%)
Mar 10, 2017	139.48	140.36	138.07	139.10	1,574,920	+0.91(+0.66%)
Mar 09, 2017	139.13	139.84	137.26	138.19	995,044	-1.20(-0.86%)
Mar 08, 2017	139.41	140.90	139.31	139.39	1,317,515	+0.14(+0.10%)
Mar 07, 2017	139.70	140.08	138.68	139.25	1,181,174	-0.39(-0.28%)
Mar 06, 2017	137.88	139.78	137.82	139.64	1,091,706	+0.77(+0.55%)
Mar 03, 2017	138.83	139.11	137.89	138.87	866,313	-0.03(-0.02%)
Mar 02, 2017	139.97	140.62	138.67	138.90	1,311,146	-1.19(-0.85%)

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.