Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	286.99	287.27	283.66	286.53	3,751,962	+0.06(+0.02%)
May 30, 2017	286.95	287.61	285.70	286.47	762,740	-0.92(-0.32%)
May 26, 2017	287.58	288.02	286.79	287.39	1,098,680	-0.73(-0.25%)
May 25, 2017	288.62	289.47	287.64	288.12	1,011,072	+0.45(+0.16%)
May 24, 2017	286.84	288.10	286.37	287.67	863,456	+0.81(+0.28%)
May 23, 2017	286.95	287.59	285.19	286.86	711,757	+0.52(+0.18%)
May 22, 2017	285.41	286.64	285.35	286.34	864,847	+1.44(+0.50%)
May 19, 2017	282.60	286.01	282.41	284.91	1,501,215	+2.91(+1.03%)
May 18, 2017	281.11	283.01	280.00	282.00	2,161,258	+0.24(+0.08%)
May 17, 2017	284.01	287.73	281.58	281.76	3,373,825	-5.82(-2.02%)
May 16, 2017	288.36	288.45	285.99	287.58	1,359,100	-0.38(-0.13%)
May 15, 2017	286.83	289.05	286.82	287.96	854,216	+1.79(+0.63%)
May 12, 2017	286.49	286.80	285.39	286.17	599,804	-1.16(-0.40%)
May 11, 2017	288.16	288.38	285.13	287.33	1,058,270	-1.78(-0.62%)
May 10, 2017	286.89	289.37	286.71	289.11	1,022,360	+1.83(+0.64%)
May 09, 2017	288.14	288.51	286.50	287.29	892,154	-0.66(-0.23%)
May 08, 2017	288.69	289.20	286.87	287.94	953,472	-1.24(-0.43%)
May 05, 2017	287.79	289.18	286.61	289.18	614,747	+2.45(+0.85%)
May 04, 2017	287.28	287.34	284.85	286.73	1,174,832	-0.39(-0.14%)
May 03, 2017	287.35	288.04	286.00	287.12	1,049,277	-1.21(-0.42%)
May 02, 2017	288.95	289.64	287.60	288.33	1,012,848	-0.45(-0.16%)

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.