Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	176.51	177.32	175.24	175.52	571,830	-1.28(-0.73%)
May 30, 2018	176.61	178.12	175.93	176.80	762,950	+1.14(+0.65%)
May 29, 2018	175.98	177.14	174.44	175.66	547,625	-1.07(-0.60%)
May 25, 2018		176.73	176.73	176.73	0	+1.41(+0.81%)
May 24, 2018	174.73	175.69	173.14	175.31	404,424	+0.70(+0.40%)
May 23, 2018	172.32	174.67	171.60	174.61	369,903	+0.94(+0.54%)
May 22, 2018	174.18	174.99	173.08	173.67	532,704	+0.97(+0.56%)
May 21, 2018	173.51	174.41	171.19	172.71	524,822	+1.71(+1.00%)
May 18, 2018	171.93	172.18	170.39	171.00	737,733	-2.48(-1.43%)
May 17, 2018	173.58	174.89	172.18	173.48	463,187	-0.51(-0.29%)
May 16, 2018	173.13	174.36	171.67	173.98	434,740	+2.21(+1.29%)
May 15, 2018	172.51	173.00	170.54	171.77	449,913	-1.88(-1.08%)
May 14, 2018	173.70	175.74	173.35	173.66	588,677	+2.10(+1.22%)
May 11, 2018	171.84	173.16	171.25	171.56	661,304	-1.27(-0.73%)
May 10, 2018	170.69	172.90	170.58	172.82	442,523	+3.09(+1.82%)
May 09, 2018	167.80	169.85	167.43	169.73	371,624	+2.55(+1.52%)
May 08, 2018	166.10	167.42	165.45	167.18	429,401	+0.98(+0.59%)
May 07, 2018	165.96	166.98	165.36	166.20	421,777	+1.59(+0.97%)
May 04, 2018	159.96	164.90	159.23	164.61	704,070	+3.77(+2.35%)
May 03, 2018	158.62	161.54	157.42	160.84	853,172	+0.96(+0.60%)
May 02, 2018	160.75	161.26	159.21	159.88	549,344	-0.71(-0.44%)
May 01, 2018	157.60	160.77	157.42	160.59	1,113,566	+2.59(+1.64%)
Apr 30, 2018	159.48	160.69	157.31	158.00	641,621	-1.75(-1.10%)
Apr 27, 2018	162.91	163.08	158.95	159.75	1,177,841	-1.12(-0.70%)
Apr 26, 2018	160.14	161.03	159.18	160.87	1,640,925	+3.22(+2.04%)
Apr 25, 2018	158.55	158.78	155.16	157.65	1,578,275	-0.20(-0.12%)
Apr 24, 2018	160.52	161.99	156.45	157.85	1,239,054	-1.28(-0.81%)
Apr 23, 2018	161.88	162.25	158.73	159.13	728,796	-2.14(-1.33%)
Apr 20, 2018	163.17	164.00	160.56	161.28	1,264,378	-1.93(-1.18%)
Apr 19, 2018	167.31	167.49	162.63	163.20	1,969,586	-7.38(-4.33%)
Apr 18, 2018	171.17	171.56	169.07	170.58	517,579	-1.69(-0.98%)
Apr 17, 2018	170.41	172.68	170.07	172.28	390,782	+3.20(+1.89%)
Apr 16, 2018	169.78	169.98	167.67	169.08	302,359	+0.30(+0.18%)
Apr 13, 2018	172.02	172.32	168.17	168.78	459,009	-1.25(-0.74%)
Apr 12, 2018	168.21	170.49	168.06	170.03	680,377	+3.15(+1.89%)
Apr 11, 2018	165.89	168.35	165.59	166.88	436,592	+0.07(+0.04%)
Apr 10, 2018	165.36	167.79	164.31	166.82	705,760	+5.17(+3.20%)
Apr 09, 2018	162.53	166.32	161.56	161.65	396,174	+1.01(+0.63%)
Apr 06, 2018				160.64	419,967	-5.01(-3.02%)
Apr 05, 2018	168.41	168.63	164.57	165.65	614,018	-1.71(-1.02%)
Apr 04, 2018	160.48	167.80	160.43	167.36	720,686	+2.13(+1.29%)
Apr 03, 2018	164.19	165.69	162.41	165.24	594,757	+3.07(+1.89%)
Apr 02, 2018	167.14	168.37	160.56	162.16	846,993	-6.44(-3.82%)
Mar 29, 2018		168.61	168.61	168.61	0	+3.58(+2.17%)
Mar 28, 2018	167.52	169.06	164.30	165.03	1,061,030	-3.65(-2.17%)
Mar 27, 2018	176.47	176.97	167.25	168.68	1,146,805	-6.44(-3.68%)
Mar 26, 2018	172.05	175.17	169.86	175.12	854,210	+7.01(+4.17%)
Mar 23, 2018	173.59	173.91	168.05	168.11	1,369,540	-5.79(-3.33%)
Mar 22, 2018	175.85	177.67	173.75	173.90	623,806	-4.71(-2.63%)
Mar 21, 2018	178.06	180.90	177.84	178.60	492,323	+0.34(+0.19%)
Mar 20, 2018	177.34	178.85	177.11	178.27	271,380	+1.30(+0.73%)
Mar 19, 2018	178.78	179.62	174.46	176.97	992,145	-3.44(-1.91%)
Mar 16, 2018	180.74	181.48	180.21	180.41	369,168	-0.07(-0.04%)
Mar 15, 2018	181.10	181.66	179.55	180.48	382,735	-0.14(-0.08%)
Mar 14, 2018	181.64	181.64	178.98	180.62	585,221	-0.02(-0.01%)
Mar 13, 2018	184.60	185.84	179.86	180.64	1,508,598	-2.83(-1.54%)
Mar 12, 2018	182.88	184.41	182.30	183.47	663,435	+1.93(+1.06%)
Mar 09, 2018	179.29	181.62	178.87	181.55	565,792	+3.69(+2.08%)
Mar 08, 2018	178.74	178.85	176.88	177.86	409,052	+0.16(+0.09%)
Mar 07, 2018		177.92		177.70	416,354	+0.57(+0.32%)
Mar 06, 2018	176.16	177.61	175.24	177.13	634,449	+2.63(+1.50%)
Mar 05, 2018	172.02	175.34	171.25	174.50	446,173	+1.55(+0.90%)
Mar 02, 2018	168.14	173.27	167.74	172.95	496,730	+2.89(+1.70%)

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.