Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	125.25	126.83	124.45	125.17	52,000	+0.08(+0.06%)
May 27, 2016	122.78	125.10	125.10	125.10	51,803	+2.41(+1.96%)
May 26, 2016	121.45	123.04	120.78	122.69	50,330	+1.36(+1.12%)
May 25, 2016	123.29	123.54	120.47	121.33	86,978	-0.26(-0.22%)
May 24, 2016	121.41	123.27	120.62	121.59	73,655	+0.51(+0.42%)
May 23, 2016	123.70	123.70	120.98	121.08	48,618	-2.66(-2.15%)
May 20, 2016	123.36	123.75	122.48	123.74	59,876	+1.50(+1.23%)
May 19, 2016	121.95	124.36	121.29	122.23	71,240	-0.87(-0.71%)
May 18, 2016	124.24	124.45	122.42	123.11	66,095	-1.73(-1.39%)
May 17, 2016	126.22	126.22	123.56	124.84	82,475	-1.63(-1.29%)
May 16, 2016	123.99	126.94	123.99	126.47	52,883	+3.13(+2.54%)
May 13, 2016	124.51	125.32	122.53	123.34	74,230	-2.04(-1.63%)
May 12, 2016	124.63	126.43	124.38	125.38	51,961	+1.64(+1.32%)
May 11, 2016	123.08	124.82	122.84	123.74	46,277	+0.22(+0.17%)
May 10, 2016	119.75	124.06	119.75	123.53	60,915	+3.83(+3.20%)
May 09, 2016	119.36	120.41	119.08	119.70	40,430	-0.71(-0.59%)
May 06, 2016	120.40	121.44	119.44	120.41	42,220	-0.68(-0.56%)
May 05, 2016	121.90	121.90	120.45	121.09	55,673	+0.30(+0.25%)
May 04, 2016	122.64	122.64	120.50	120.78	59,703	-2.94(-2.37%)
May 03, 2016	124.19	124.35	122.73	123.72	63,836	-1.65(-1.32%)
May 02, 2016	123.27	125.73	122.30	125.37	63,960	+3.02(+2.47%)
Apr 29, 2016	122.03	123.69	121.83	122.35	62,864	+0.25(+0.20%)
Apr 28, 2016	120.72	122.96	120.16	122.11	120,922	+1.41(+1.17%)
Apr 27, 2016	117.75	120.74	117.67	120.70	95,408	+2.62(+2.22%)
Apr 26, 2016	116.88	118.07	116.01	118.07	173,642	+2.35(+2.03%)
Apr 25, 2016	113.97	115.97	113.91	115.72	50,716	+1.04(+0.91%)
Apr 22, 2016	114.44	114.84	113.28	114.68	48,318	+0.53(+0.47%)
Apr 21, 2016	117.75	117.75	113.88	114.14	71,767	-3.96(-3.35%)
Apr 20, 2016	119.08	119.27	118.02	118.11	71,935	-0.64(-0.54%)
Apr 19, 2016	118.15	119.43	117.72	118.75	53,813	+2.17(+1.86%)
Apr 18, 2016	119.22	120.20	116.22	116.58	129,463	-2.67(-2.24%)
Apr 15, 2016	118.50	120.11	117.72	119.25	99,075	+1.32(+1.12%)
Apr 14, 2016	118.65	119.99	117.93	117.93	85,841	+0.02(+0.02%)
Apr 13, 2016	117.33	118.57	116.75	117.91	63,154	+0.79(+0.67%)
Apr 12, 2016	116.26	118.53	115.94	117.12	68,530	+1.21(+1.04%)
Apr 11, 2016	117.22	117.98	115.86	115.91	57,765	-0.92(-0.79%)
Apr 08, 2016	117.08	117.86	116.70	116.83	57,050	+0.63(+0.54%)
Apr 07, 2016	114.77	116.38	113.78	116.20	164,047	+1.44(+1.25%)
Apr 06, 2016	113.56	115.62	112.85	114.77	144,628	+1.08(+0.95%)
Apr 05, 2016	114.55	115.45	113.67	113.68	68,937	-2.13(-1.84%)
Apr 04, 2016	117.17	118.82	115.11	115.81	117,501	-1.42(-1.21%)
Apr 01, 2016	118.33	119.31	117.24	117.24	77,431	-2.20(-1.84%)
Mar 31, 2016	117.34	121.11	117.34	119.43	149,392	+2.16(+1.84%)
Mar 30, 2016	120.25	120.86	117.27	117.27	87,987	-2.29(-1.92%)
Mar 29, 2016	118.43	120.06	117.72	119.56	96,513	+1.21(+1.02%)
Mar 28, 2016	117.85	119.64	117.13	118.35	51,688	+0.80(+0.68%)
Mar 24, 2016	116.20	117.56	117.56	117.56	58,970	+0.66(+0.56%)
Mar 23, 2016	118.17	119.39	115.96	116.90	80,799	-2.97(-2.48%)
Mar 22, 2016	117.92	120.55	117.14	119.86	61,265	+1.91(+1.62%)
Mar 21, 2016	118.38	118.61	117.27	117.95	40,724	-0.53(-0.44%)
Mar 18, 2016	116.90	119.70	116.86	118.48	136,499	+2.09(+1.80%)
Mar 17, 2016	114.42	117.23	114.33	116.39	67,760	+3.20(+2.83%)
Mar 16, 2016	111.26	114.15	111.14	113.18	55,308	+2.02(+1.82%)
Mar 15, 2016	112.19	113.01	110.26	111.16	89,786	-1.71(-1.51%)
Mar 14, 2016	112.04	113.52	111.08	112.87	76,908	-0.57(-0.50%)
Mar 11, 2016	111.33	113.49	110.58	113.44	96,073	+3.09(+2.80%)
Mar 10, 2016	111.30	111.61	108.53	110.35	99,067	-1.41(-1.26%)
Mar 09, 2016	111.97	113.54	111.33	111.76	63,173	+0.34(+0.31%)
Mar 08, 2016	111.43	113.04	109.20	111.42	94,846	-0.33(-0.29%)
Mar 07, 2016	111.61	112.00	110.81	111.74	34,234	-0.16(-0.14%)
Mar 04, 2016	112.72	114.56	111.87	111.90	86,955	-1.24(-1.10%)
Mar 03, 2016	115.23	115.23	112.95	113.14	40,857	-2.10(-1.82%)
Mar 02, 2016	113.16	115.51	112.95	115.24	75,026	+1.73(+1.53%)

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.