Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	319.01	319.13	312.77	313.17	1,331,094	-3.94(-1.24%)
May 27, 2016	314.12	317.11	317.11	317.11	953,301	+3.00(+0.96%)
May 26, 2016	310.03	314.22	308.67	314.11	874,746	+4.64(+1.50%)
May 25, 2016	308.62	310.67	305.76	309.47	1,038,820	+2.59(+0.85%)
May 24, 2016	299.02	307.31	298.18	306.88	1,162,126	+8.71(+2.92%)
May 23, 2016	297.02	299.20	295.35	298.17	384,563	+1.22(+0.41%)
May 20, 2016	296.32	298.16	292.69	296.94	622,004	+1.68(+0.57%)
May 19, 2016	291.76	297.36	291.76	295.27	709,299	+0.86(+0.29%)
May 18, 2016	294.39	296.82	289.71	294.41	639,981	-0.23(-0.08%)
May 17, 2016	296.94	299.79	293.89	294.64	537,849	-5.41(-1.80%)
May 16, 2016	296.87	300.17	295.66	300.04	481,123	+3.64(+1.23%)
May 13, 2016	297.98	299.21	295.38	296.40	411,406	-1.58(-0.53%)
May 12, 2016	294.88	298.65	291.63	297.99	571,363	+4.76(+1.62%)
May 11, 2016	293.99	295.55	290.73	293.23	678,878	-0.37(-0.13%)
May 10, 2016	294.30	295.20	292.26	293.60	505,737	+0.06(+0.02%)
May 09, 2016	289.97	295.63	288.80	293.54	614,657	+3.51(+1.21%)
May 06, 2016	283.01	290.74	281.07	290.02	952,969	+5.22(+1.83%)
May 05, 2016	287.70	289.98	281.41	284.80	1,175,261	-3.39(-1.18%)
May 04, 2016	284.74	290.16	284.05	288.19	1,219,647	+1.67(+0.58%)
May 03, 2016	286.14	287.04	282.54	286.52	726,915	-0.63(-0.22%)

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.