Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	565.06	567.14	556.55	565.14	62,564	+0.71(+0.13%)
May 30, 2017	561.93	566.78	561.70	564.43	50,168	-1.77(-0.31%)
May 26, 2017	564.82	566.62	563.33	566.20	52,578	+0.28(+0.05%)
May 25, 2017	559.32	566.78	559.02	565.92	39,308	+8.30(+1.49%)
May 24, 2017	555.21	558.21	553.94	557.62	34,759	+2.43(+0.44%)
May 23, 2017	552.60	556.16	549.81	555.19	23,769	+2.87(+0.52%)
May 22, 2017	549.96	555.71	549.96	552.33	48,349	+2.57(+0.47%)
May 19, 2017	548.27	553.10	545.09	549.76	56,576	+4.69(+0.86%)
May 18, 2017	538.98	547.93	538.84	545.06	64,681	+4.31(+0.80%)
May 17, 2017	547.43	543.90	538.57	540.75	75,366	-6.68(-1.22%)
May 16, 2017	548.84	549.58	546.63	547.43	38,633	-0.73(-0.13%)
May 15, 2017	551.72	553.59	546.99	548.16	48,744	-1.39(-0.25%)
May 12, 2017	552.19	555.96	548.36	549.55	43,832	-4.65(-0.84%)
May 11, 2017	555.77	558.32	549.07	554.19	78,725	-3.10(-0.56%)
May 10, 2017	557.87	569.26	556.43	557.29	51,667	+0.93(+0.17%)
May 09, 2017	564.83	568.83	553.64	556.36	41,683	-9.39(-1.66%)
May 08, 2017	569.24	574.13	557.99	565.75	54,867	-3.19(-0.56%)
May 05, 2017	585.99	585.99	567.86	568.94	53,047	-21.42(-3.63%)
May 04, 2017	593.64	593.89	588.27	590.36	35,688	-0.68(-0.12%)
May 03, 2017	585.36	591.67	583.00	591.05	29,872	+5.07(+0.87%)
May 02, 2017	587.04	591.13	583.84	585.98	18,965	-3.30(-0.56%)

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.