Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	387.42	393.34	387.23	389.64	125,557	+0.56(+0.14%)
May 30, 2017	389.92	390.84	387.70	389.08	83,785	+1.20(+0.31%)
May 26, 2017	389.08	389.45	387.33	387.88	104,366	-0.28(-0.07%)
May 25, 2017	390.56	391.71	386.21	388.16	174,688	-5.55(-1.41%)
May 24, 2017	395.01	396.77	392.92	393.71	85,876	-2.68(-0.68%)
May 23, 2017	396.86	398.80	395.29	396.40	61,772	-2.22(-0.56%)
May 22, 2017	402.23	402.32	397.88	398.62	84,717	-6.66(-1.64%)
May 19, 2017	409.91	410.37	400.93	405.28	157,439	-7.87(-1.90%)
May 18, 2017	418.89	419.90	407.87	413.15	233,395	-4.72(-1.13%)
May 17, 2017	406.76	418.24	403.99	417.87	261,645	+21.01(+5.29%)
May 16, 2017	394.08	398.96	393.90	396.86	76,197	+0.74(+0.19%)
May 15, 2017	399.91	400.00	395.01	396.12	72,553	-5.83(-1.45%)
May 12, 2017	401.95	403.71	401.19	401.95	67,821	+2.04(+0.51%)
May 11, 2017	400.38	406.39	399.26	399.91	100,167	+2.22(+0.56%)
May 10, 2017	400.38	401.30	397.69	397.69	63,603	-2.22(-0.56%)
May 09, 2017	397.32	401.76	396.12	399.91	85,758	+1.20(+0.30%)
May 08, 2017	398.25	401.21	397.69	398.71	72,430	+0.19(+0.05%)
May 05, 2017	401.39	403.69	398.50	398.52	97,660	-4.91(-1.22%)
May 04, 2017	402.78	408.15	402.41	403.43	101,933	-1.11(-0.27%)
May 03, 2017	405.65	408.43	403.34	404.54	102,693	+1.39(+0.34%)
May 02, 2017	402.60	405.47	402.13	403.15	113,549	-0.65(-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.