Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	158.03	158.75	153.85	154.61	1,105,630	-3.89(-2.45%)
May 30, 2018	157.17	159.29	157.17	158.50	697,157	+2.24(+1.43%)
May 29, 2018	158.39	158.81	154.97	156.27	836,247	-3.98(-2.48%)
May 25, 2018		160.25	160.25	160.25	0	-0.32(-0.20%)
May 24, 2018	160.22	161.81	158.67	160.56	876,354	-0.33(-0.20%)
May 23, 2018	160.56	160.93	158.04	160.89	1,302,358	-0.34(-0.21%)
May 22, 2018	164.84	165.80	160.94	161.23	1,109,212	-3.81(-2.31%)
May 21, 2018	163.01	166.38	162.95	165.04	1,024,698	+3.02(+1.87%)
May 18, 2018	160.97	162.61	160.78	162.02	1,002,275	+0.70(+0.43%)
May 17, 2018	160.17	162.52	160.17	161.32	983,728	+1.31(+0.82%)
May 16, 2018	159.64	161.02	159.24	160.01	1,089,481	+0.19(+0.12%)
May 15, 2018	158.94	160.15	158.24	159.82	922,953	+0.21(+0.13%)
May 14, 2018	159.02	159.77	157.85	159.62	1,038,062	+1.19(+0.75%)
May 11, 2018	157.73	160.23	157.37	158.43	812,081	+0.79(+0.50%)
May 10, 2018	158.10	158.39	157.05	157.64	1,497,346	-0.26(-0.17%)
May 09, 2018	155.05	158.08	154.50	157.91	1,271,664	+3.79(+2.46%)
May 08, 2018	153.38	154.50	153.27	154.11	832,213	+0.54(+0.35%)
May 07, 2018	153.11	153.84	150.77	153.57	1,010,593	-0.40(-0.26%)
May 04, 2018	150.62	154.60	149.98	153.97	1,236,106	+2.32(+1.53%)
May 03, 2018	150.58	152.12	148.15	151.65	1,437,269	+0.49(+0.33%)
May 02, 2018	151.11	152.84	150.88	151.15	1,868,531	-0.13(-0.09%)
May 01, 2018	147.61	151.72	146.87	151.29	1,846,946	+3.02(+2.03%)
Apr 30, 2018	148.55	149.43	147.28	148.27	2,413,440	+0.22(+0.15%)
Apr 27, 2018	145.44	149.60	145.41	148.05	3,104,331	+1.65(+1.13%)
Apr 26, 2018	148.90	149.96	138.88	146.40	4,565,297	-5.15(-3.40%)
Apr 25, 2018	147.10	152.12	145.94	151.56	2,025,793	+4.43(+3.01%)
Apr 24, 2018	155.75	157.57	144.89	147.12	2,857,961	-7.75(-5.01%)
Apr 23, 2018	158.86	159.83	154.66	154.88	1,263,772	-3.99(-2.51%)
Apr 20, 2018	159.32	161.62	158.16	158.87	1,748,957	+0.19(+0.12%)
Apr 19, 2018	160.62	160.86	157.43	158.68	1,030,574	-2.05(-1.28%)
Apr 18, 2018	159.41	161.54	159.13	160.73	1,284,314	+2.35(+1.48%)
Apr 17, 2018	158.36	159.41	157.67	158.38	976,792	+1.20(+0.76%)
Apr 16, 2018	156.61	157.33	155.45	157.19	1,067,909	+1.84(+1.18%)
Apr 13, 2018	156.55	156.61	154.30	155.35	984,445	-0.07(-0.05%)
Apr 12, 2018	154.64	156.18	154.28	155.42	812,406	+1.98(+1.29%)
Apr 11, 2018	153.57	154.71	152.93	153.44	842,841	-1.85(-1.19%)
Apr 10, 2018	153.28	155.91	153.11	155.28	1,722,016	+4.67(+3.10%)
Apr 09, 2018	151.56	153.61	150.41	150.62	1,066,898	-0.19(-0.13%)
Apr 06, 2018	153.37	154.38	148.96	150.81	1,545,606	-4.27(-2.75%)
Apr 05, 2018	154.84	156.69	153.90	155.08	900,304	+1.11(+0.72%)
Apr 04, 2018	148.94	154.24	148.32	153.97	1,591,560	+1.97(+1.30%)
Apr 03, 2018	150.21	152.08	149.58	152.00	1,061,281	+1.96(+1.31%)
Apr 02, 2018	153.13	153.93	147.54	150.03	1,290,264	-4.01(-2.60%)
Mar 29, 2018		154.04	154.04	154.04	0	+2.59(+1.71%)
Mar 28, 2018	153.62	154.10	150.86	151.45	1,203,416	-1.99(-1.30%)
Mar 27, 2018	157.31	158.19	152.92	153.44	1,588,519	-3.84(-2.44%)
Mar 26, 2018	155.78	157.28	153.07	157.28	1,189,705	+4.84(+3.18%)
Mar 23, 2018	158.80	159.37	152.23	152.43	1,591,438	-5.97(-3.77%)
Mar 22, 2018	162.25	162.67	158.31	158.40	1,270,863	-5.30(-3.24%)
Mar 21, 2018	162.57	165.56	162.22	163.70	1,080,222	+1.22(+0.75%)
Mar 20, 2018	164.53	166.42	162.35	162.47	1,457,513	-1.36(-0.83%)
Mar 19, 2018	164.39	164.66	161.97	163.83	867,076	-0.73(-0.44%)
Mar 16, 2018	162.24	165.55	162.00	164.56	1,311,597	+2.37(+1.46%)
Mar 15, 2018	161.98	163.53	161.14	162.19	752,276	+0.56(+0.35%)
Mar 14, 2018	164.83	165.10	161.26	161.63	956,673	-2.16(-1.32%)
Mar 13, 2018	164.64	166.15	163.30	163.80	914,118	-0.45(-0.27%)
Mar 12, 2018	168.64	168.64	163.40	164.25	1,154,316	-3.80(-2.26%)
Mar 09, 2018	164.63	169.20	163.99	168.05	1,460,915	+4.88(+2.99%)
Mar 08, 2018	161.09	163.26	160.02	163.17	1,569,434	+4.30(+2.70%)
Mar 07, 2018		159.87	157.65	158.87	1,357,917	-1.31(-0.82%)
Mar 06, 2018	160.32	162.67	159.87	160.18	1,303,438	+0.65(+0.41%)
Mar 05, 2018		160.39	155.64	159.53	1,139,397	+1.41(+0.89%)
Mar 02, 2018	158.80	159.27	155.98	158.11	1,503,431	-1.58(-0.99%)

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.