Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	154.51	159.18	153.80	158.72	2,843,916	+4.46(+2.89%)
May 30, 2018	154.76	155.76	154.13	154.26	2,234,796	+0.39(+0.25%)
May 29, 2018	155.40	156.14	153.54	153.87	1,287,016	-2.69(-1.72%)
May 25, 2018		156.56	156.56	156.56	0	-0.71(-0.45%)
May 24, 2018	156.34	157.79	155.61	157.28	597,498	+0.50(+0.32%)
May 23, 2018	153.15	157.65	153.00	156.78	1,025,624	+3.39(+2.21%)
May 22, 2018	154.16	154.64	152.70	153.39	897,280	+0.08(+0.05%)
May 21, 2018	154.29	155.21	153.07	153.31	723,954	-0.56(-0.37%)
May 18, 2018	154.25	154.65	152.73	153.87	611,917	-1.12(-0.72%)
May 17, 2018	153.41	156.99	152.81	154.99	1,046,125	+1.02(+0.66%)
May 16, 2018	153.76	155.38	152.81	153.97	765,646	+0.63(+0.41%)
May 15, 2018	152.65	154.83	151.79	153.34	610,331	+0.29(+0.19%)
May 14, 2018	152.26	154.00	151.66	153.05	766,859	+1.12(+0.74%)
May 11, 2018	151.99	152.64	151.21	151.93	496,501	+0.19(+0.12%)
May 10, 2018	152.19	152.71	150.70	151.74	728,019	-0.06(-0.04%)
May 09, 2018	150.46	152.08	150.13	151.80	756,298	+1.34(+0.89%)
May 08, 2018	150.41	151.36	149.46	150.46	857,430	+0.19(+0.13%)
May 07, 2018	150.92	151.32	148.53	150.28	844,398	-0.74(-0.49%)
May 04, 2018	150.07	151.57	147.93	151.02	1,035,812	+0.80(+0.53%)
May 03, 2018	149.86	151.33	149.02	150.22	1,093,274	-0.79(-0.53%)
May 02, 2018	153.09	153.71	149.64	151.01	1,488,529	-3.08(-2.00%)
May 01, 2018	157.45	158.25	153.73	154.08	981,235	-4.28(-2.70%)
Apr 30, 2018	159.61	160.11	158.36	158.36	624,004	-0.83(-0.52%)
Apr 27, 2018	159.29	161.01	158.66	159.19	606,217	-0.08(-0.05%)
Apr 26, 2018	157.21	159.59	156.09	159.27	530,621	+1.80(+1.15%)
Apr 25, 2018	158.28	159.76	156.99	157.47	639,947	-1.05(-0.66%)
Apr 24, 2018	159.91	160.65	158.01	158.52	749,649	-0.43(-0.27%)
Apr 23, 2018	158.78	160.63	158.43	158.94	664,690	+0.77(+0.49%)
Apr 20, 2018	158.61	159.28	157.52	158.17	850,233	-0.87(-0.55%)
Apr 19, 2018	159.52	160.32	158.35	159.04	635,832	-0.64(-0.40%)
Apr 18, 2018	160.86	162.44	159.29	159.69	939,223	-0.26(-0.16%)
Apr 17, 2018	159.84	160.64	158.68	159.94	1,722,939	+0.83(+0.52%)
Apr 16, 2018	159.16	160.37	158.08	159.11	1,314,153	+1.29(+0.82%)
Apr 13, 2018	162.17	162.24	156.26	157.82	1,102,738	-3.09(-1.92%)
Apr 12, 2018	158.05	161.45	157.69	160.92	1,088,771	+4.21(+2.68%)
Apr 11, 2018	155.39	158.12	155.39	156.71	772,046	+0.06(+0.04%)
Apr 10, 2018	155.71	157.33	154.58	156.65	997,817	+2.34(+1.52%)
Apr 09, 2018	156.70	157.54	154.22	154.31	938,604	-1.13(-0.73%)
Apr 06, 2018	157.06	158.66	153.99	155.44	1,250,998	-2.76(-1.74%)
Apr 05, 2018	154.59	158.90	154.33	158.20	1,204,375	+4.07(+2.64%)
Apr 04, 2018	152.74	154.60	152.08	154.13	1,120,219	+0.25(+0.16%)
Apr 03, 2018	150.28	154.20	149.74	153.89	1,536,708	+4.21(+2.81%)
Apr 02, 2018	150.38	152.59	148.58	149.68	1,762,102	-0.51(-0.34%)
Mar 29, 2018		150.19	150.19	150.19	0	+7.35(+5.15%)
Mar 28, 2018	143.12	144.52	142.01	142.84	1,851,918	+0.85(+0.60%)
Mar 27, 2018	143.81	144.52	141.22	141.98	1,000,366	-2.07(-1.44%)
Mar 26, 2018	143.00	145.21	139.77	144.06	1,052,968	+5.35(+3.85%)
Mar 23, 2018	141.05	142.81	138.58	138.71	580,598	-1.58(-1.12%)
Mar 22, 2018	141.09	142.08	140.13	140.29	616,164	-1.54(-1.08%)
Mar 21, 2018	143.49	144.58	141.78	141.82	643,995	-1.77(-1.23%)
Mar 20, 2018	141.53	144.48	140.92	143.59	624,438	+2.19(+1.55%)
Mar 19, 2018	142.54	143.58	140.09	141.40	783,628	-1.19(-0.83%)
Mar 16, 2018	141.46	143.77	141.46	142.59	842,215	+1.38(+0.98%)
Mar 15, 2018	143.17	143.17	139.94	141.21	605,427	-1.28(-0.90%)
Mar 14, 2018	142.95	143.36	141.42	142.49	1,563,175	+0.33(+0.23%)
Mar 13, 2018	143.22	143.67	141.49	142.16	513,920	+0.02(+0.01%)
Mar 12, 2018	141.88	143.32	141.43	142.14	581,268	+0.25(+0.17%)
Mar 09, 2018	139.67	142.00	139.34	141.90	843,329	+2.79(+2.00%)
Mar 08, 2018	140.38	141.78	138.65	139.11	1,033,154	-0.23(-0.16%)
Mar 07, 2018		141.77	137.96	139.34	1,399,735	-2.49(-1.75%)
Mar 06, 2018	142.81	143.23	141.39	141.82	893,429	-0.62(-0.44%)
Mar 05, 2018	141.62	142.97	139.90	142.45	906,182	+0.01(+0.01%)
Mar 02, 2018	140.71	142.63	138.37	142.44	955,731	+0.96(+0.68%)

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.