Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	144.05	145.17	143.52	144.83	951,780	+0.98(+0.68%)
May 27, 2016	143.47	143.85	143.85	143.85	659,700	+0.73(+0.51%)
May 26, 2016	143.18	144.93	142.05	143.12	563,581	-0.43(-0.30%)
May 25, 2016	143.99	145.80	143.00	143.55	882,701	+0.07(+0.05%)
May 24, 2016	140.64	143.65	139.05	143.48	800,737	+3.65(+2.61%)
May 23, 2016	140.62	141.93	139.63	139.83	453,837	-0.68(-0.48%)
May 20, 2016	138.77	141.57	137.47	140.51	766,232	+2.48(+1.80%)
May 19, 2016	139.19	139.97	136.34	138.03	567,573	-2.20(-1.57%)
May 18, 2016	138.46	141.84	137.75	140.23	805,327	+1.46(+1.05%)
May 17, 2016	140.53	142.24	138.43	138.77	1,180,591	-1.63(-1.16%)
May 16, 2016	136.49	140.74	135.99	140.40	779,973	+3.48(+2.54%)
May 13, 2016	136.63	138.32	135.55	136.92	916,973	-0.02(-0.01%)
May 12, 2016	139.87	140.15	135.97	136.94	1,194,491	-1.92(-1.38%)
May 11, 2016	142.85	144.08	138.64	138.86	1,108,961	-3.98(-2.79%)
May 10, 2016	142.41	143.00	139.20	142.84	792,126	+1.08(+0.76%)
May 09, 2016	140.29	142.97	140.29	141.76	1,133,694	+1.05(+0.75%)
May 06, 2016	138.58	142.78	138.03	140.71	2,223,132	+1.81(+1.30%)
May 05, 2016	134.59	140.00	134.11	138.90	2,073,665	+3.93(+2.91%)
May 04, 2016	128.49	136.70	127.10	134.97	3,282,976	+1.32(+0.99%)
May 03, 2016	134.30	135.17	132.00	133.65	2,410,287	-2.27(-1.67%)
May 02, 2016	134.72	136.99	134.34	135.92	1,960,668	+0.93(+0.69%)
Apr 29, 2016	135.00	135.89	132.09	134.99	2,149,459	-0.76(-0.56%)
Apr 28, 2016	137.61	139.30	135.19	135.75	1,499,642	-2.84(-2.05%)
Apr 27, 2016	139.00	139.71	137.30	138.59	1,292,669	-0.62(-0.45%)
Apr 26, 2016	142.93	143.50	138.02	139.21	1,846,637	-3.86(-2.70%)
Apr 25, 2016	144.00	144.47	142.47	143.07	1,699,961	-0.52(-0.36%)
Apr 22, 2016	144.69	145.72	141.06	143.59	2,202,188	-1.36(-0.94%)
Apr 21, 2016	140.00	145.06	139.85	144.95	2,217,377	+5.47(+3.92%)
Apr 20, 2016	138.50	140.00	136.50	139.48	2,900,962	+2.60(+1.90%)
Apr 19, 2016	142.54	144.00	132.51	136.88	11,375,182	-41.25(-23.16%)
Apr 18, 2016	173.17	178.77	172.97	178.13	1,381,900	+4.49(+2.59%)
Apr 15, 2016	170.06	173.95	170.06	173.64	874,986	+1.00(+0.58%)
Apr 14, 2016	174.01	174.21	171.81	172.64	665,838	-1.37(-0.79%)
Apr 13, 2016	172.60	176.55	170.76	174.01	1,063,080	+2.57(+1.50%)
Apr 12, 2016	170.00	172.41	167.50	171.44	722,078	+1.54(+0.91%)
Apr 11, 2016	171.48	174.21	169.36	169.90	1,011,850	+1.54(+0.91%)
Apr 08, 2016	170.36	172.30	167.21	168.36	872,918	+0.15(+0.09%)
Apr 07, 2016	173.46	173.46	166.87	168.21	1,308,799	-5.95(-3.42%)
Apr 06, 2016	163.90	174.21	163.90	174.16	1,157,974	+10.43(+6.37%)
Apr 05, 2016	166.00	167.64	163.45	163.73	886,406	-3.87(-2.31%)
Apr 04, 2016	167.75	169.83	166.12	167.60	878,344	+0.74(+0.44%)
Apr 01, 2016	161.72	169.58	160.69	166.86	1,698,591	+4.75(+2.93%)
Mar 31, 2016	157.95	163.98	157.50	162.11	1,192,094	+4.68(+2.97%)
Mar 30, 2016	158.96	162.92	155.56	157.43	1,068,552	+0.30(+0.19%)
Mar 29, 2016	152.42	157.46	150.74	157.13	984,918	+5.00(+3.29%)
Mar 28, 2016	156.57	156.90	151.10	152.13	849,873	-3.21(-2.07%)
Mar 24, 2016	151.90	155.34	155.34	155.34	955,300	+2.80(+1.84%)
Mar 23, 2016	156.23	158.23	152.10	152.54	858,258	-3.82(-2.44%)
Mar 22, 2016	154.65	156.96	152.52	156.36	1,076,080	+1.23(+0.79%)
Mar 21, 2016	154.25	157.11	152.75	155.13	1,301,383	+4.89(+3.25%)
Mar 18, 2016	148.13	151.00	145.47	150.24	1,850,439	+3.02(+2.05%)
Mar 17, 2016	148.47	149.47	142.41	147.22	1,550,571	-1.98(-1.33%)
Mar 16, 2016	149.89	153.14	147.68	149.20	1,040,326	-0.78(-0.52%)
Mar 15, 2016	153.85	155.56	147.75	149.98	1,137,346	-4.79(-3.09%)
Mar 14, 2016	158.46	159.67	154.13	154.77	1,031,760	-3.82(-2.41%)
Mar 11, 2016	156.48	159.00	154.23	158.59	1,250,718	+3.53(+2.28%)
Mar 10, 2016	154.56	157.89	152.01	155.06	1,256,003	+2.06(+1.35%)
Mar 09, 2016	150.32	153.77	147.59	153.00	1,564,839	+2.57(+1.71%)
Mar 08, 2016	156.09	158.00	150.10	150.43	2,050,309	-11.19(-6.92%)
Mar 07, 2016	155.00	163.15	153.48	161.62	1,321,420	+5.48(+3.51%)
Mar 04, 2016	158.62	159.13	155.01	156.14	862,272	-1.31(-0.83%)
Mar 03, 2016	156.84	158.34	155.11	157.45	715,955	+0.25(+0.16%)
Mar 02, 2016	158.66	161.86	155.87	157.20	958,202	-2.31(-1.45%)

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.