Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	181.58	182.01	179.29	179.78	5,313,391	-1.27(-0.70%)
May 30, 2018	179.71	181.86	179.34	181.05	2,634,880	+2.63(+1.47%)
May 29, 2018	179.65	180.32	177.75	178.42	2,533,546	-1.47(-0.82%)
May 25, 2018		179.89	179.89	179.89	0	-0.48(-0.27%)
May 24, 2018	179.83	180.55	178.49	180.37	1,296,415	+0.68(+0.38%)
May 23, 2018	180.55	180.55	178.45	179.69	1,802,099	-0.75(-0.42%)
May 22, 2018	181.12	182.98	180.31	180.44	1,724,209	-0.59(-0.33%)
May 21, 2018	181.01	182.59	180.55	181.03	1,326,217	+0.60(+0.33%)
May 18, 2018	180.92	180.94	179.36	180.43	1,791,424	-0.58(-0.32%)
May 17, 2018	180.52	182.60	179.46	181.01	2,636,542	+0.81(+0.45%)
May 16, 2018	177.81	180.79	176.84	180.21	2,385,195	+2.93(+1.65%)
May 15, 2018	176.62	178.38	175.26	177.28	2,557,726	-0.36(-0.20%)
May 14, 2018	177.71	178.90	177.22	177.64	1,588,644	+0.11(+0.06%)
May 11, 2018	177.14	177.73	176.45	177.53	1,429,414	+0.28(+0.16%)
May 10, 2018	177.79	178.59	176.12	177.25	2,066,509	-0.02(-0.01%)
May 09, 2018	175.56	177.61	174.66	177.27	2,210,682	+1.41(+0.80%)
May 08, 2018	174.51	176.51	174.00	175.86	2,110,750	+1.28(+0.74%)
May 07, 2018	177.03	177.05	173.81	174.57	2,614,175	-1.93(-1.09%)
May 04, 2018	174.38	177.59	172.96	176.50	1,884,943	+1.97(+1.13%)
May 03, 2018	175.35	175.41	171.97	174.53	2,007,698	-0.90(-0.51%)
May 02, 2018	176.76	176.85	174.02	175.42	2,762,462	-2.31(-1.30%)
May 01, 2018	177.68	178.21	174.99	177.73	1,562,888	-0.55(-0.31%)
Apr 30, 2018	178.23	179.98	177.58	178.28	2,394,232	+0.52(+0.29%)
Apr 27, 2018	176.28	178.06	175.90	177.76	1,728,813	+1.19(+0.68%)
Apr 26, 2018	175.53	177.63	174.83	176.56	1,598,721	+1.17(+0.66%)
Apr 25, 2018	173.82	176.03	173.06	175.40	1,450,024	+1.32(+0.76%)
Apr 24, 2018	175.91	176.65	172.85	174.08	1,767,817	-0.76(-0.43%)
Apr 23, 2018	175.25	175.77	173.85	174.84	1,789,369	-0.19(-0.11%)
Apr 20, 2018	175.81	176.93	174.29	175.03	2,491,379	-1.36(-0.77%)
Apr 19, 2018	177.38	177.59	174.97	176.39	2,684,473	-1.30(-0.73%)
Apr 18, 2018	177.50	178.83	177.34	177.69	1,839,009	+0.46(+0.26%)
Apr 17, 2018	176.93	178.03	176.08	177.23	2,388,451	+1.28(+0.73%)
Apr 16, 2018	173.47	177.05	173.06	175.95	3,347,340	+5.13(+3.00%)
Apr 13, 2018	171.63	171.65	169.10	170.82	1,929,128	+0.08(+0.05%)
Apr 12, 2018	167.74	171.84	167.73	170.74	3,142,438	+3.77(+2.26%)
Apr 11, 2018	164.80	168.52	164.77	166.97	1,876,329	+1.00(+0.60%)
Apr 10, 2018	167.96	168.16	164.73	165.97	2,795,065	-0.78(-0.47%)
Apr 09, 2018	167.47	169.46	165.93	166.75	2,152,041	+0.41(+0.24%)
Apr 06, 2018	167.59	169.32	165.57	166.34	2,498,266	-2.07(-1.23%)
Apr 05, 2018	168.82	169.09	167.22	168.42	2,137,387	+0.66(+0.39%)
Apr 04, 2018	163.79	168.51	163.61	167.76	2,334,964	+2.63(+1.59%)
Apr 03, 2018	165.96	166.53	163.99	165.12	2,529,149	-0.13(-0.08%)
Apr 02, 2018	169.01	169.01	163.71	165.25	3,980,318	-5.14(-3.01%)
Mar 29, 2018		170.39	170.39	170.39	0	+4.36(+2.62%)
Mar 28, 2018	166.03	166.94	163.88	166.03	2,398,304	+0.42(+0.25%)
Mar 27, 2018	169.49	169.69	164.63	165.61	2,756,562	-3.68(-2.17%)
Mar 26, 2018	165.50	169.60	164.88	169.29	2,252,282	+5.77(+3.53%)
Mar 23, 2018	165.73	166.79	163.51	163.52	2,600,839	-1.63(-0.99%)
Mar 22, 2018	167.19	167.78	165.03	165.15	2,746,769	-3.10(-1.84%)
Mar 21, 2018	168.94	169.90	168.24	168.25	2,264,751	-1.16(-0.68%)
Mar 20, 2018	167.38	169.62	166.92	169.41	2,048,587	+2.89(+1.74%)
Mar 19, 2018	167.85	168.17	165.31	166.52	2,757,195	-1.56(-0.93%)
Mar 16, 2018	168.35	168.42	166.83	168.07	3,947,395	+0.32(+0.19%)
Mar 15, 2018	167.12	168.71	166.53	167.75	2,003,051	+0.80(+0.48%)
Mar 14, 2018	170.70	170.91	165.93	166.95	3,169,378	-2.56(-1.51%)
Mar 13, 2018	171.85	171.91	168.91	169.51	2,172,334	-1.73(-1.01%)
Mar 12, 2018	170.24	171.90	169.59	171.24	2,647,575	+0.71(+0.42%)
Mar 09, 2018	168.64	170.58	166.58	170.52	3,636,308	+2.61(+1.56%)
Mar 08, 2018	168.36	168.50	165.55	167.91	6,676,237	-1.51(-0.89%)
Mar 07, 2018		171.58	167.09	169.42	5,547,430	-3.71(-2.14%)
Mar 06, 2018	173.74	173.84	171.87	173.13	2,705,723	-0.02(-0.01%)
Mar 05, 2018	170.41	173.60	169.55	173.15	2,383,501	+1.94(+1.14%)
Mar 02, 2018	169.53	172.16	169.29	171.20	2,516,930	+0.27(+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.