Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	520.73	525.25	517.43	524.24	93,238	+3.74(+0.72%)
May 27, 2016	516.69	520.50	520.50	520.50	43,753	+3.43(+0.66%)
May 26, 2016	515.42	517.08	512.79	517.07	25,312	+2.94(+0.57%)
May 25, 2016	515.60	515.65	509.14	514.13	56,087	-1.09(-0.21%)
May 24, 2016	509.97	515.37	507.60	515.21	96,734	+7.63(+1.50%)
May 23, 2016	509.02	510.39	506.78	507.58	33,085	-1.82(-0.36%)
May 20, 2016	509.97	511.04	508.05	509.40	66,668	+0.08(+0.01%)
May 19, 2016	505.79	510.99	501.11	509.33	60,740	+1.06(+0.21%)
May 18, 2016	502.90	513.70	500.93	508.27	74,544	+4.59(+0.91%)
May 17, 2016	507.37	510.26	502.68	503.68	49,978	-4.57(-0.90%)
May 16, 2016	508.31	512.58	506.32	508.25	47,324	+2.41(+0.48%)
May 13, 2016	506.29	509.97	501.38	505.83	31,632	-0.69(-0.14%)
May 12, 2016	505.37	507.99	501.58	506.52	33,176	+5.45(+1.09%)
May 11, 2016	500.84	508.43	500.81	501.07	21,846	-3.67(-0.73%)
May 10, 2016	499.39	507.73	496.69	504.74	70,648	+5.35(+1.07%)
May 09, 2016	495.15	508.05	495.15	499.39	94,577	-0.01(-0.00%)
May 06, 2016	495.55	500.35	493.06	499.40	58,639	+4.04(+0.82%)
May 05, 2016	500.35	501.00	493.79	495.35	63,865	-2.80(-0.56%)
May 04, 2016	497.43	499.11	495.54	498.15	50,952	-1.07(-0.21%)
May 03, 2016	502.90	511.49	494.73	499.22	33,079	-6.61(-1.31%)

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.