Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	389.03	390.77	385.70	389.32	839,942	+0.97(+0.25%)
May 30, 2017	388.85	390.87	388.25	388.35	391,297	-1.16(-0.30%)
May 26, 2017	392.83	394.24	388.41	389.51	336,245	-3.31(-0.84%)
May 25, 2017	390.76	393.73	388.38	392.82	479,613	+4.01(+1.03%)
May 24, 2017	383.97	389.95	383.97	388.81	479,760	+4.10(+1.06%)
May 23, 2017	384.73	387.64	383.44	384.72	386,277	+0.98(+0.26%)
May 22, 2017	375.46	384.33	375.46	383.74	461,518	+8.77(+2.34%)
May 19, 2017	374.92	377.64	372.54	374.96	417,557	+0.86(+0.23%)
May 18, 2017	373.87	374.80	369.88	374.10	603,287	-1.06(-0.28%)
May 17, 2017	374.84	377.95	374.45	375.16	471,848	-0.59(-0.16%)
May 16, 2017	377.65	379.04	373.12	375.75	419,579	-1.91(-0.50%)
May 15, 2017	378.60	381.14	377.00	377.66	575,585	-1.11(-0.29%)
May 12, 2017	375.87	378.96	374.86	378.77	606,298	+2.02(+0.54%)
May 11, 2017	372.86	377.23	371.60	376.75	406,686	+3.27(+0.88%)
May 10, 2017	374.38	375.44	372.32	373.48	417,562	-0.76(-0.20%)
May 09, 2017	375.75	375.91	372.92	374.23	388,226	-0.64(-0.17%)
May 08, 2017	374.89	375.80	370.91	374.87	680,726	+0.34(+0.09%)
May 05, 2017	373.03	374.71	370.57	374.53	525,972	+1.73(+0.46%)
May 04, 2017	371.61	373.73	367.83	372.80	654,286	+0.97(+0.26%)
May 03, 2017	372.63	373.41	369.20	371.83	576,070	+0.28(+0.08%)
May 02, 2017	369.46	372.17	367.42	371.55	545,276	+2.36(+0.64%)

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.