Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	141.80	141.84	140.58	141.29	33,220,902	-0.05(-0.04%)
May 30, 2017	141.13	141.50	141.06	141.34	20,305,640	+0.12(+0.08%)
May 26, 2017	141.00	141.28	140.81	141.22	13,851,582	+0.25(+0.18%)
May 25, 2017	140.31	141.33	140.01	140.97	23,925,756	+1.19(+0.85%)
May 24, 2017	139.56	139.85	139.17	139.78	18,317,780	+0.64(+0.46%)
May 23, 2017	139.42	139.42	138.78	139.14	19,684,164	+0.14(+0.10%)
May 22, 2017	138.14	139.07	138.10	139.00	19,497,846	+1.16(+0.84%)
May 19, 2017	137.71	138.42	137.66	137.84	36,730,112	+0.58(+0.42%)
May 18, 2017	136.06	137.72	135.87	137.26	41,313,000	+1.19(+0.87%)
May 17, 2017	138.55	138.77	136.05	136.07	55,621,248	-3.55(-2.54%)
May 16, 2017	139.36	139.64	138.99	139.62	21,707,634	+0.58(+0.42%)
May 15, 2017	138.63	139.12	138.53	139.04	20,474,380	+0.44(+0.32%)
May 12, 2017	138.37	138.63	138.23	138.60	19,738,628	+0.31(+0.22%)
May 11, 2017	138.03	138.33	137.38	138.29	27,227,796	-0.11(-0.08%)
May 10, 2017	138.40	138.45	137.91	138.40	20,496,710	+0.08(+0.06%)
May 09, 2017	138.05	138.63	137.93	138.32	28,411,242	+0.48(+0.35%)
May 08, 2017	137.61	137.84	137.33	137.84	13,259,063	+0.30(+0.22%)
May 05, 2017	137.39	137.54	136.88	137.54	19,330,652	+0.50(+0.36%)
May 04, 2017	137.01	137.43	136.56	137.04	14,626,325	+0.05(+0.04%)
May 03, 2017	137.14	137.17	136.62	136.99	23,799,660	-0.44(-0.32%)
May 02, 2017	137.38	137.49	137.02	137.43	18,337,576	+0.23(+0.17%)
May 01, 2017	136.46	137.38	136.38	137.20	24,810,870	+1.21(+0.89%)
Apr 28, 2017	136.28	136.34	135.77	135.99	22,771,946	+0.24(+0.18%)
Apr 27, 2017	135.28	135.75	135.19	135.75	16,113,757	+0.81(+0.60%)
Apr 26, 2017	135.17	135.51	134.86	134.94	25,396,936	-0.19(-0.14%)
Apr 25, 2017		135.37	134.48	135.13	19,380,664	+0.97(+0.72%)
Apr 24, 2017	134.02	134.28	133.80	134.16	22,461,700	+1.60(+1.21%)
Apr 21, 2017	132.70	132.76	132.22	132.56	22,454,948	-0.03(-0.02%)
Apr 20, 2017	132.04	132.88	131.82	132.59	21,976,060	+1.10(+0.84%)
Apr 19, 2017	131.85	132.29	131.31	131.49	17,762,616	+0.21(+0.16%)
Apr 18, 2017	131.01	131.66	130.95	131.28	12,835,120	-0.20(-0.15%)
Apr 17, 2017	130.80	131.50	130.72	131.48	13,322,629	+1.08(+0.83%)
Apr 13, 2017	130.75	131.51	130.38	130.40	23,683,020	-0.52(-0.40%)
Apr 12, 2017	131.45	131.54	130.78	130.92	15,950,679	-0.53(-0.40%)
Apr 11, 2017	131.86	132.09	130.50	131.45	33,764,700	-0.57(-0.43%)
Apr 10, 2017	132.11	132.56	131.66	132.02	15,613,217	+0.05(+0.04%)
Apr 07, 2017	131.99	132.37	131.50	131.97	16,743,064	-0.07(-0.05%)
Apr 06, 2017	132.12	132.39	131.70	132.04	18,807,488	+0.07(+0.05%)
Apr 05, 2017	132.68	133.48	131.72	131.97	31,989,776	-0.54(-0.41%)
Apr 04, 2017	131.90	132.53	131.87	132.51	13,398,140	+0.21(+0.16%)
Apr 03, 2017	132.48	132.81	131.56	132.30	23,682,032	-0.08(-0.06%)
Mar 31, 2017	132.27	132.74	132.12	132.38	19,841,412	-0.09(-0.07%)
Mar 30, 2017	132.22	132.61	132.08	132.47	16,084,651	+0.22(+0.17%)
Mar 29, 2017	131.73	132.30	131.59	132.25	13,703,018	+0.61(+0.46%)
Mar 28, 2017	130.81	132.03	130.55	131.64	23,717,552	+0.80(+0.61%)
Mar 27, 2017	129.73	131.07	129.40	130.84	18,465,808	+0.21(+0.16%)
Mar 24, 2017	130.78	131.29	130.13	130.63	22,967,566	+0.27(+0.21%)
Mar 23, 2017	130.52	130.88	130.14	130.36	20,306,428	-0.33(-0.25%)
Mar 22, 2017	129.89	130.82	129.68	130.69	29,170,910	+0.88(+0.68%)
Mar 21, 2017	132.31	132.43	129.73	129.81	35,832,192	-2.00(-1.52%)
Mar 20, 2017	131.65	132.11	131.46	131.81	10,099,810	+0.12(+0.09%)
Mar 17, 2017	131.86	132.04	131.62	131.69	21,234,528	-0.32(-0.24%)
Mar 16, 2017	132.33	132.35	131.71	132.01	18,451,356	-0.09(-0.07%)
Mar 15, 2017	131.58	132.41	131.14	132.10	22,707,458	+0.81(+0.62%)
Mar 14, 2017	131.31	131.36	130.77	131.29	14,008,603	-0.32(-0.24%)
Mar 13, 2017	131.34	131.64	131.27	131.61	10,728,880	+0.22(+0.17%)
Mar 10, 2017	131.42	131.60	130.82	131.39	21,922,600	+0.55(+0.42%)
Mar 09, 2017	130.71	131.02	130.14	130.84	20,849,590	+0.10(+0.08%)
Mar 08, 2017	130.57	131.15	130.46	130.74	15,763,033	+0.23(+0.18%)
Mar 07, 2017	130.45	131.07	130.28	130.51	15,489,699	-0.22(-0.17%)
Mar 06, 2017	130.56	130.95	130.21	130.73	12,010,443	-0.29(-0.22%)
Mar 03, 2017	130.65	131.06	130.34	131.02	13,722,749	+0.24(+0.18%)
Mar 02, 2017	131.43	131.43	130.62	130.78	19,944,466	-0.66(-0.50%)

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.