Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	152.34	152.92	151.56	152.62	6,388,651	+0.11(+0.07%)
May 30, 2017	152.23	153.01	151.39	152.50	6,536,639	-0.50(-0.33%)
May 26, 2017	153.06	153.56	152.11	153.01	5,494,101	-0.22(-0.15%)
May 25, 2017	154.90	155.51	152.84	153.23	7,042,030	-1.89(-1.22%)
May 24, 2017	157.85	158.86	153.95	155.12	9,663,621	-2.51(-1.59%)
May 23, 2017	157.24	157.63	156.69	157.63	4,283,276	+0.56(+0.35%)
May 22, 2017	157.35	157.74	156.41	157.07	4,988,107	+0.72(+0.46%)
May 19, 2017	153.56	156.99	153.28	156.35	8,699,101	+3.18(+2.07%)
May 18, 2017	151.95	154.12	151.06	153.17	8,691,532	+0.39(+0.26%)
May 17, 2017	156.29	155.29	152.78	152.78	9,411,495	-3.51(-2.25%)
May 16, 2017	157.47	157.63	156.07	156.29	5,292,022	-0.78(-0.50%)
May 15, 2017	156.46	157.41	155.90	157.07	7,133,958	-0.50(-0.32%)
May 12, 2017	158.08	158.58	155.24	157.58	12,277,242	-3.34(-2.08%)
May 11, 2017	159.86	161.03	158.86	160.92	5,026,056	+0.95(+0.59%)
May 10, 2017	161.20	161.25	159.42	159.97	4,672,993	-1.28(-0.80%)
May 09, 2017	162.09	162.15	160.87	161.25	4,276,544	-0.78(-0.48%)
May 08, 2017	162.54	163.01	161.65	162.04	3,879,888	-0.84(-0.51%)
May 05, 2017	162.37	162.98	162.26	162.87	3,036,795	+0.11(+0.07%)
May 04, 2017	163.15	163.37	161.92	162.76	3,518,581	-0.17(-0.10%)
May 03, 2017	161.20	163.26	160.81	162.93	4,824,778	+1.34(+0.83%)
May 02, 2017	161.70	161.92	161.14	161.59	6,056,605	+0.28(+0.17%)
May 01, 2017	161.70	162.59	161.25	161.31	4,308,499	-0.28(-0.17%)
Apr 28, 2017	162.20	162.54	161.25	161.59	4,319,923	-0.50(-0.31%)
Apr 27, 2017	163.26	163.37	161.76	162.09	5,909,420	-1.00(-0.61%)
Apr 26, 2017	164.54	164.71	163.09	163.09	6,703,743	-1.06(-0.65%)
Apr 25, 2017	164.15	164.99	163.43	164.15	7,149,183	-0.56(-0.34%)
Apr 24, 2017	166.38	166.83	164.38	164.71	8,716,139	+0.00(+0.00%)
Apr 21, 2017	168.72	169.34	164.15	164.71	12,980,181	-4.01(-2.38%)
Apr 20, 2017	167.50	170.23	167.39	168.72	6,651,388	+1.50(+0.90%)
Apr 19, 2017	166.61	167.55	166.50	167.22	4,771,158	+0.89(+0.54%)
Apr 18, 2017	164.99	166.66	164.88	166.33	4,611,885	+1.12(+0.67%)
Apr 17, 2017	165.10	165.55	164.71	165.21	3,906,621	+0.45(+0.27%)
Apr 13, 2017	165.55	166.10	164.71	164.77	3,587,739	-1.17(-0.71%)
Apr 12, 2017	166.55	166.66	165.27	165.94	4,850,394	-1.51(-0.90%)
Apr 11, 2017	167.22	167.78	166.33	167.44	3,954,032	+0.17(+0.10%)
Apr 10, 2017	167.61	168.50	167.00	167.28	3,319,876	+0.11(+0.07%)
Apr 07, 2017	166.77	168.28	166.77	167.16	3,404,339	+0.33(+0.20%)
Apr 06, 2017	167.22	168.19	166.77	166.83	3,866,159	-0.22(-0.13%)
Apr 05, 2017	167.72	169.56	166.94	167.05	4,635,007	-0.28(-0.17%)
Apr 04, 2017	166.66	167.72	165.55	167.33	4,495,376	+0.78(+0.47%)
Apr 03, 2017	165.88	167.22	165.80	166.55	5,366,406	+0.45(+0.27%)
Mar 31, 2017	166.44	167.44	165.77	166.10	9,113,144	-0.39(-0.23%)
Mar 30, 2017	165.32	167.16	165.16	166.50	6,451,631	+1.06(+0.64%)
Mar 29, 2017	164.54	165.60	164.21	165.44	4,944,176	+0.34(+0.20%)
Mar 28, 2017	163.37	165.72	163.04	165.10	4,995,931	+1.00(+0.61%)
Mar 27, 2017	164.15	164.49	163.04	164.10	5,199,882	-1.56(-0.94%)
Mar 24, 2017	164.93	166.16	164.60	165.66	5,001,848	+0.56(+0.34%)
Mar 23, 2017	164.43	165.72	163.76	165.10	4,426,730	+0.50(+0.30%)
Mar 22, 2017	164.77	165.60	163.37	164.60	4,664,648	+0.78(+0.48%)
Mar 21, 2017	166.44	166.44	163.54	163.82	4,813,358	-1.95(-1.18%)
Mar 20, 2017	166.66	166.77	165.49	165.77	3,386,702	-0.78(-0.47%)
Mar 17, 2017	166.38	167.44	165.94	166.55	7,829,041	+0.72(+0.44%)
Mar 16, 2017	166.10	166.22	165.10	165.83	3,804,629	-0.06(-0.03%)
Mar 15, 2017	164.71	166.27	164.43	165.88	4,510,162	+1.23(+0.74%)
Mar 14, 2017	165.88	166.05	164.26	164.66	4,089,852	-1.78(-1.07%)
Mar 13, 2017	168.50	168.67	166.05	166.44	5,415,838	-2.34(-1.39%)
Mar 10, 2017	166.33	169.62	165.16	168.78	10,622,895	+3.46(+2.09%)
Mar 09, 2017	165.83	166.27	164.77	165.32	4,653,493	-0.78(-0.47%)
Mar 08, 2017	166.61	166.88	165.72	166.10	5,795,977	-0.33(-0.20%)
Mar 07, 2017	166.83	167.14	166.05	166.44	5,376,383	-0.78(-0.47%)
Mar 06, 2017	167.22	167.67	166.77	167.22	4,201,487	-0.67(-0.40%)
Mar 03, 2017		168.42	167.50	167.89	3,587,136	-0.39(-0.23%)
Mar 02, 2017	168.50	168.50	167.22	168.28	4,955,382	+0.00(+0.00%)

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.