Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	389.07	390.81	385.74	389.36	839,870	+0.97(+0.25%)
May 30, 2017	388.88	390.90	388.28	388.39	391,264	-1.16(-0.30%)
May 26, 2017	392.86	394.27	388.44	389.54	336,216	-3.31(-0.84%)
May 25, 2017	390.80	393.76	388.41	392.85	479,572	+4.01(+1.03%)
May 24, 2017	384.00	389.98	384.00	388.85	479,719	+4.10(+1.06%)
May 23, 2017	384.76	387.67	383.48	384.75	386,244	+0.98(+0.26%)
May 22, 2017	375.50	384.36	375.50	383.77	461,478	+8.78(+2.34%)
May 19, 2017	374.95	377.67	372.57	374.99	417,522	+0.86(+0.23%)
May 18, 2017	373.90	374.83	369.91	374.13	603,236	-1.06(-0.28%)
May 17, 2017	374.87	377.98	374.48	375.19	471,807	-0.59(-0.16%)
May 16, 2017	377.68	379.07	373.16	375.78	419,543	-1.91(-0.50%)
May 15, 2017	378.63	381.17	377.03	377.69	575,536	-1.11(-0.29%)
May 12, 2017	375.90	378.99	374.89	378.80	606,247	+2.02(+0.54%)
May 11, 2017	372.89	377.26	371.63	376.78	406,652	+3.27(+0.88%)
May 10, 2017	374.41	375.48	372.35	373.51	417,526	-0.76(-0.20%)
May 09, 2017	375.78	375.94	372.95	374.26	388,193	-0.64(-0.17%)
May 08, 2017	374.92	375.83	370.94	374.90	680,668	+0.34(+0.09%)
May 05, 2017	373.06	374.74	370.60	374.56	525,927	+1.73(+0.46%)
May 04, 2017	371.64	373.76	367.87	372.83	654,230	+0.97(+0.26%)
May 03, 2017	372.66	373.44	369.23	371.87	576,020	+0.28(+0.08%)
May 02, 2017	369.49	372.20	367.45	371.58	545,230	+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.