Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	269.55	274.67	269.13	271.69	25,564	+3.37(+1.25%)
Jun 29, 2017	269.33	275.42	265.42	268.32	28,022	-0.36(-0.13%)
Jun 28, 2017	265.51	273.05	263.58	268.68	23,026	+4.52(+1.71%)
Jun 27, 2017	266.27	270.02	263.09	264.16	29,965	-2.05(-0.77%)
Jun 26, 2017	273.81	273.81	265.17	266.21	25,817	-5.89(-2.16%)
Jun 23, 2017	267.44	277.41	265.88	272.10	28,641	+4.48(+1.67%)
Jun 22, 2017	268.19	268.19	261.55	267.63	43,646	+0.36(+0.14%)
Jun 21, 2017	275.08	276.50	264.57	267.27	24,423	-7.85(-2.85%)
Jun 20, 2017	280.35	280.35	275.12	275.12	21,745	-7.19(-2.55%)
Jun 19, 2017	282.17	282.77	277.66	282.30	17,709	+0.07(+0.03%)
Jun 16, 2017	272.79	283.91	271.95	282.23	25,164	+9.90(+3.64%)
Jun 15, 2017	267.91	274.41	267.91	272.32	15,283	+0.66(+0.24%)
Jun 14, 2017	269.34	275.84	269.34	271.67	26,183	+0.75(+0.28%)
Jun 13, 2017	267.71	270.97	265.23	270.92	14,331	+4.12(+1.55%)
Jun 12, 2017	265.21	267.32	261.90	266.80	26,609	+2.14(+0.81%)
Jun 09, 2017	262.69	268.14	262.69	264.66	11,447	+3.60(+1.38%)
Jun 08, 2017	263.96	265.08	260.98	261.06	17,793	-2.91(-1.10%)
Jun 07, 2017	267.62	271.70	263.97	263.97	15,369	-2.36(-0.89%)
Jun 06, 2017	264.77	266.80	263.40	266.33	11,401	+3.22(+1.22%)
Jun 05, 2017	264.81	265.42	262.74	263.11	17,057	-2.19(-0.83%)
Jun 02, 2017	258.63	265.31	258.63	265.31	30,999	+6.89(+2.67%)
Jun 01, 2017	262.15	262.68	258.32	258.42	22,470	-3.62(-1.38%)
May 31, 2017	263.57	266.21	260.88	262.04	25,001	-1.76(-0.67%)
May 30, 2017	267.08	268.32	261.60	263.80	11,885	-3.82(-1.43%)
May 26, 2017	266.90	269.66	265.85	267.62	13,005	+0.86(+0.32%)
May 25, 2017	269.44	269.61	263.25	266.76	11,703	-2.86(-1.06%)
May 24, 2017	270.15	270.15	264.72	269.62	14,551	+0.88(+0.33%)
May 23, 2017	267.08	269.12	266.59	268.75	9,945	+2.28(+0.86%)
May 22, 2017	267.31	269.50	262.87	266.46	15,021	+0.68(+0.25%)
May 19, 2017	264.28	269.40	263.57	265.79	26,309	+2.74(+1.04%)
May 18, 2017	262.62	264.80	259.31	263.05	24,943	+0.42(+0.16%)
May 17, 2017	275.13	276.93	260.79	262.63	27,509	-12.96(-4.70%)
May 16, 2017	277.44	277.44	273.74	275.59	12,505	-0.80(-0.29%)
May 15, 2017	275.61	277.44	275.61	276.38	11,282	+3.03(+1.11%)
May 12, 2017	276.97	276.97	273.35	273.35	3,672	-2.24(-0.81%)
May 11, 2017	278.81	278.81	275.59	275.59	7,959	-2.11(-0.76%)
May 10, 2017	274.79	279.87	274.79	277.70	10,215	+1.24(+0.45%)
May 09, 2017	276.86	278.55	272.72	276.46	9,024	-0.15(-0.05%)
May 08, 2017	278.41	281.48	276.59	276.61	10,474	-0.76(-0.27%)
May 05, 2017	277.31	279.17	276.51	277.37	6,493	+0.02(+0.01%)
May 04, 2017	277.43	278.74	274.67	277.35	20,324	-1.07(-0.39%)
May 03, 2017	284.72	284.72	268.63	278.42	25,932	-6.60(-2.32%)
May 02, 2017	287.71	288.96	281.07	285.02	11,367	-1.73(-0.60%)
May 01, 2017	283.76	291.31	278.80	286.75	18,506	+2.74(+0.96%)
Apr 28, 2017	271.89	289.97	271.89	284.01	65,886	+15.82(+5.90%)
Apr 27, 2017	267.06	270.96	266.88	268.19	11,040	-0.29(-0.11%)
Apr 26, 2017	270.20	270.20	267.30	268.48	9,377	-2.30(-0.85%)
Apr 25, 2017	272.20	272.56	266.47	270.78	14,836	+1.01(+0.37%)
Apr 24, 2017	267.03	271.13	265.37	269.77	20,289	+3.89(+1.46%)
Apr 21, 2017	259.70	268.10	259.70	265.88	15,919	+4.33(+1.65%)
Apr 20, 2017	261.82	263.57	258.90	261.55	19,242	+0.02(+0.01%)
Apr 19, 2017	264.53	264.53	259.09	261.53	20,854	-2.38(-0.90%)
Apr 18, 2017	260.79	265.06	259.76	263.91	31,563	+3.07(+1.18%)
Apr 17, 2017	259.22	261.85	257.09	260.84	14,568	+1.93(+0.75%)
Apr 13, 2017	268.65	270.50	255.51	258.91	23,476	-9.73(-3.62%)
Apr 12, 2017	266.19	279.24	266.19	268.63	29,322	+3.20(+1.21%)
Apr 11, 2017	259.87	266.46	258.71	265.44	16,877	+5.63(+2.17%)
Apr 10, 2017	261.56	262.64	258.94	259.80	20,979	+0.08(+0.03%)
Apr 07, 2017	260.31	261.82	259.07	259.72	10,591	-0.57(-0.22%)
Apr 06, 2017	261.60	261.67	258.02	260.29	25,067	-0.87(-0.33%)
Apr 05, 2017	262.72	265.88	259.75	261.16	19,936	-1.39(-0.53%)
Apr 04, 2017	262.96	263.98	259.94	262.55	12,983	+1.70(+0.65%)

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.