Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	547.00	574.34	547.00	553.43	62,021	+1.84(+0.33%)
May 30, 2017	544.93	554.81	540.80	551.60	50,339	+11.72(+2.17%)
May 26, 2017	542.06	548.50	536.89	539.88	34,698	+1.03(+0.19%)
May 25, 2017	532.76	543.67	527.36	538.85	52,110	-0.69(-0.13%)
May 24, 2017	539.65	547.92	534.02	539.53	44,009	-1.26(-0.23%)
May 23, 2017	542.75	553.66	538.16	540.80	53,174	-5.17(-0.95%)
May 22, 2017	555.16	556.31	543.78	545.97	65,332	-12.98(-2.32%)
May 19, 2017	562.39	562.85	548.95	558.95	76,122	-7.12(-1.26%)
May 18, 2017	575.60	580.43	559.41	566.07	100,325	-5.86(-1.02%)
May 17, 2017	556.76	573.88	547.80	571.93	112,235	+42.73(+8.07%)
May 16, 2017	526.33	541.03	525.52	529.20	61,485	-1.15(-0.22%)
May 15, 2017	537.35	537.35	522.42	530.35	40,964	-12.06(-2.22%)
May 12, 2017	540.57	546.77	538.39	542.41	47,652	+8.62(+1.61%)
May 11, 2017	529.89	548.50	528.62	533.79	73,732	+10.34(+1.98%)
May 10, 2017	537.01	538.04	522.08	523.45	57,528	-9.08(-1.70%)
May 09, 2017	530.80	539.88	527.82	532.53	66,748	+0.23(+0.04%)
May 08, 2017	529.54	539.76	526.21	532.30	60,555	+5.97(+1.13%)
May 05, 2017	529.77	542.75	525.98	526.33	58,585	-9.76(-1.82%)
May 04, 2017	529.89	547.58	528.62	536.09	76,532	+2.99(+0.56%)
May 03, 2017	531.72	540.68	528.85	533.10	86,304	+9.19(+1.75%)
May 02, 2017	515.41	529.20	511.16	523.91	75,062	+7.58(+1.47%)

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.