Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	398.36	400.47	395.00	398.93	1,017,432	+2.71(+0.68%)
May 27, 2016	398.49	396.22	396.22	396.22	547,900	+2.68(+0.68%)
May 26, 2016	393.49	394.90	388.08	393.54	733,390	-0.95(-0.24%)
May 25, 2016	399.95	400.99	392.91	394.49	960,065	-3.21(-0.81%)
May 24, 2016	397.23	402.48	393.31	397.70	1,109,911	+5.06(+1.29%)
May 23, 2016	386.46	396.99	384.31	392.64	1,086,186	+6.64(+1.72%)
May 20, 2016	383.37	384.58	382.05	386.00	794,990	+2.70(+0.70%)
May 19, 2016	387.12	394.01	379.33	383.30	1,256,175	-6.98(-1.79%)
May 18, 2016	386.04	391.49	384.30	390.28	1,298,282	+3.90(+1.01%)
May 17, 2016	392.99	393.50	382.78	386.38	1,357,589	-5.57(-1.42%)
May 16, 2016	380.00	394.47	378.65	391.95	1,304,336	+22.49(+6.09%)
May 13, 2016	364.56	371.67	361.64	369.46	1,159,214	+3.82(+1.04%)
May 12, 2016	373.05	375.00	362.39	365.64	979,601	-6.22(-1.67%)
May 11, 2016	385.06	386.29	371.46	371.86	706,675	-14.01(-3.63%)
May 10, 2016	377.96	387.09	374.38	385.87	742,025	+10.40(+2.77%)
May 09, 2016	370.20	381.32	370.20	375.47	946,216	+5.52(+1.49%)
May 06, 2016	376.36	377.43	365.93	369.95	884,870	-7.78(-2.06%)
May 05, 2016	377.13	381.61	369.11	377.73	1,500,735	+17.09(+4.74%)
May 04, 2016	370.06	371.09	360.25	360.64	1,008,556	-10.68(-2.88%)
May 03, 2016	379.62	381.73	370.77	371.32	729,150	-13.20(-3.43%)

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.