Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	129.73	130.66	129.49	130.04	626,228	+0.66(+0.51%)
May 27, 2016	128.00	129.38	129.38	129.38	776,830	+1.59(+1.25%)
May 26, 2016	128.23	128.43	127.56	127.79	543,436	-0.10(-0.08%)
May 25, 2016	127.65	128.36	127.45	127.89	831,975	+0.56(+0.44%)
May 24, 2016	125.28	127.62	125.28	127.33	880,855	+2.83(+2.27%)
May 23, 2016	124.53	125.46	124.40	124.50	595,626	+0.12(+0.10%)
May 20, 2016	122.65	124.43	122.36	124.38	458,192	+2.16(+1.77%)
May 19, 2016	122.21	123.27	121.04	122.22	886,588	-0.83(-0.68%)
May 18, 2016	121.80	123.93	121.76	123.05	1,381,806	+0.59(+0.49%)
May 17, 2016	124.05	124.76	121.88	122.45	1,460,249	-1.86(-1.50%)
May 16, 2016	123.01	124.83	122.92	124.31	466,626	+1.75(+1.43%)
May 13, 2016	122.70	124.07	122.19	122.57	645,946	-0.56(-0.45%)
May 12, 2016	124.41	124.50	122.02	123.12	550,722	-0.88(-0.71%)
May 11, 2016	125.62	125.78	123.92	124.00	669,318	-1.89(-1.50%)
May 10, 2016	125.43	125.96	124.29	125.89	447,938	+1.09(+0.88%)
May 09, 2016	123.86	125.59	123.78	124.79	583,451	+0.96(+0.78%)
May 06, 2016	122.89	123.98	122.16	123.83	615,166	+0.31(+0.25%)
May 05, 2016	124.56	124.78	123.27	123.52	878,674	-0.53(-0.43%)
May 04, 2016	124.92	125.73	123.56	124.05	727,814	-1.61(-1.28%)
May 03, 2016	126.67	126.83	124.99	125.66	767,216	-2.16(-1.69%)
May 02, 2016	126.97	127.83	126.28	127.82	526,373	+1.28(+1.01%)
Apr 29, 2016	127.64	127.93	125.78	126.54	837,914	-1.54(-1.20%)
Apr 28, 2016	129.16	130.15	127.79	128.08	935,222	-1.85(-1.42%)
Apr 27, 2016	129.60	130.26	128.78	129.93	661,615	+0.19(+0.14%)
Apr 26, 2016	129.10	129.81	128.23	129.74	449,947	+1.00(+0.78%)
Apr 25, 2016	129.53	129.76	128.33	128.74	371,016	-1.01(-0.78%)
Apr 22, 2016	128.63	129.88	128.47	129.75	910,014	+1.16(+0.90%)
Apr 21, 2016	128.81	129.52	128.20	128.59	754,339	-0.35(-0.27%)
Apr 20, 2016	128.47	129.64	128.09	128.94	893,989	+0.53(+0.41%)
Apr 19, 2016	129.17	129.57	127.89	128.41	708,531	-0.55(-0.42%)
Apr 18, 2016	127.33	129.07	127.23	128.96	745,962	+1.16(+0.91%)
Apr 15, 2016	127.12	127.96	127.02	127.80	410,511	+0.28(+0.22%)
Apr 14, 2016	127.47	127.96	127.09	127.51	769,307	-0.08(-0.07%)
Apr 13, 2016	125.39	127.79	125.20	127.60	791,048	+3.01(+2.42%)
Apr 12, 2016	123.54	124.84	122.76	124.59	790,939	+1.08(+0.87%)
Apr 11, 2016	125.04	125.87	123.45	123.51	527,020	-0.94(-0.76%)
Apr 08, 2016	125.44	125.67	123.76	124.45	269,839	+0.15(+0.12%)
Apr 07, 2016	125.28	125.76	123.77	124.30	779,875	-1.81(-1.44%)
Apr 06, 2016	124.07	126.20	123.81	126.11	931,916	+2.15(+1.74%)
Apr 05, 2016	124.46	125.13	123.87	123.96	2,116,868	-1.51(-1.20%)
Apr 04, 2016	126.07	126.61	125.32	125.47	487,455	-0.65(-0.52%)
Apr 01, 2016	124.14	126.25	123.95	126.12	476,695	+0.96(+0.77%)
Mar 31, 2016	124.70	125.93	124.66	125.16	761,553	+0.59(+0.47%)
Mar 30, 2016	125.34	125.75	124.08	124.58	940,487	+0.02(+0.02%)
Mar 29, 2016	120.40	124.58	120.29	124.56	660,591	+3.79(+3.13%)
Mar 28, 2016	121.04	121.33	119.84	120.77	364,993	+0.16(+0.13%)
Mar 24, 2016	119.58	120.61	120.61	120.61	794,312	+0.34(+0.28%)
Mar 23, 2016	122.33	122.58	120.27	120.27	998,497	-2.55(-2.08%)
Mar 22, 2016	121.95	123.29	121.74	122.82	877,955	+0.15(+0.12%)
Mar 21, 2016	122.60	123.40	122.46	122.67	679,926	-0.13(-0.11%)
Mar 18, 2016	121.69	123.26	121.27	122.81	1,666,074	+1.42(+1.17%)
Mar 17, 2016	119.71	121.94	119.08	121.38	795,143	+1.50(+1.25%)
Mar 16, 2016	118.57	120.26	118.39	119.89	758,803	+0.69(+0.58%)
Mar 15, 2016	120.75	120.97	118.92	119.20	1,061,856	-2.37(-1.95%)
Mar 14, 2016	121.23	122.03	121.05	121.57	601,943	+0.01(+0.01%)
Mar 11, 2016	119.76	121.69	119.66	121.56	617,009	+2.66(+2.23%)
Mar 10, 2016	120.61	121.13	117.69	118.91	1,374,830	-1.25(-1.04%)
Mar 09, 2016	120.15	120.46	119.31	120.16	517,823	+0.41(+0.34%)
Mar 08, 2016	122.17	122.36	119.53	119.75	674,177	-3.12(-2.54%)
Mar 07, 2016	120.96	123.05	120.86	122.87	701,877	+1.22(+1.01%)
Mar 04, 2016	120.90	122.48	120.26	121.65	1,035,999	+0.73(+0.61%)
Mar 03, 2016	119.93	120.94	119.66	120.91	815,709	+0.87(+0.72%)
Mar 02, 2016	118.74	120.05	118.49	120.05	589,479	+1.15(+0.97%)

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.