Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	130.45	130.65	129.35	130.28	450,441	+0.16(+0.13%)
May 27, 2016	129.65	130.12	130.12	130.12	277,734	+0.33(+0.25%)
May 26, 2016	130.86	131.70	128.49	129.79	742,557	-1.29(-0.99%)
May 25, 2016	130.56	131.78	130.04	131.08	806,085	+0.91(+0.70%)
May 24, 2016	127.81	130.59	127.81	130.17	1,111,232	+2.71(+2.13%)
May 23, 2016	129.12	129.12	126.96	127.46	1,208,578	-2.00(-1.54%)
May 20, 2016	129.57	130.56	128.33	129.46	541,491	+0.41(+0.31%)
May 19, 2016	127.94	129.81	127.58	129.05	722,825	+0.15(+0.11%)
May 18, 2016	129.69	130.49	127.95	128.91	545,421	-0.84(-0.65%)
May 17, 2016	130.34	132.25	128.82	129.75	1,275,471	-0.59(-0.45%)
May 16, 2016	129.16	130.77	129.09	130.34	730,980	+1.36(+1.06%)
May 13, 2016	128.49	129.81	128.45	128.97	609,901	+0.31(+0.24%)
May 12, 2016	131.75	131.75	128.00	128.67	676,682	-2.40(-1.83%)
May 11, 2016	130.48	132.15	129.42	131.07	586,006	+0.70(+0.54%)
May 10, 2016	130.67	131.11	129.21	130.37	601,554	-0.02(-0.02%)
May 09, 2016	128.87	130.95	128.87	130.38	486,501	+1.16(+0.90%)
May 06, 2016	128.80	129.97	127.96	129.23	710,985	+0.29(+0.22%)
May 05, 2016	128.91	130.13	128.35	128.94	600,458	+0.30(+0.23%)
May 04, 2016	128.25	130.82	127.64	128.64	842,530	-0.60(-0.46%)
May 03, 2016	128.21	129.93	127.07	129.24	1,022,193	-0.28(-0.22%)
May 02, 2016	129.07	130.15	127.05	129.52	1,166,045	+0.47(+0.37%)
Apr 29, 2016	130.30	130.57	125.87	129.04	1,167,062	-1.19(-0.91%)
Apr 28, 2016	127.82	134.92	127.82	130.23	1,563,031	+2.69(+2.11%)
Apr 27, 2016	127.61	128.21	125.82	127.54	1,098,874	-0.07(-0.05%)
Apr 26, 2016	125.46	128.49	125.46	127.61	1,585,511	+4.23(+3.43%)
Apr 25, 2016	124.10	124.69	122.34	123.38	569,131	-1.32(-1.06%)
Apr 22, 2016	123.34	125.81	123.29	124.70	628,143	+1.45(+1.17%)
Apr 21, 2016	123.63	125.63	122.85	123.25	744,638	-0.63(-0.51%)
Apr 20, 2016	121.67	124.79	119.96	123.88	932,961	+2.49(+2.05%)
Apr 19, 2016	122.38	122.90	120.62	121.39	515,926	-0.36(-0.29%)
Apr 18, 2016	120.56	121.81	119.85	121.75	471,884	+0.71(+0.59%)
Apr 15, 2016	121.10	121.25	118.24	121.03	596,869	-0.32(-0.26%)
Apr 14, 2016	121.19	121.89	119.80	121.35	725,603	+0.47(+0.39%)
Apr 13, 2016	119.01	121.47	118.48	120.88	642,832	+2.64(+2.23%)
Apr 12, 2016	117.41	118.83	117.41	118.24	776,205	+0.72(+0.62%)
Apr 11, 2016	119.22	120.08	117.16	117.52	655,373	-1.43(-1.20%)
Apr 08, 2016	119.75	120.16	118.58	118.95	566,016	+0.17(+0.15%)
Apr 07, 2016	119.21	120.11	117.99	118.77	681,631	-1.13(-0.94%)
Apr 06, 2016	118.63	120.00	118.52	119.90	717,687	+1.48(+1.25%)
Apr 05, 2016	119.22	119.83	118.32	118.42	639,508	-1.92(-1.60%)
Apr 04, 2016	120.96	121.50	119.50	120.35	792,388	-0.69(-0.57%)
Apr 01, 2016	119.14	121.18	118.72	121.04	1,034,192	+0.65(+0.54%)
Mar 31, 2016	120.62	122.27	120.10	120.39	1,061,677	-0.59(-0.49%)
Mar 30, 2016	120.25	122.28	119.38	120.98	939,334	+1.37(+1.15%)
Mar 29, 2016	116.95	119.80	115.97	119.61	1,044,916	+4.59(+4.00%)
Mar 28, 2016	114.26	115.87	113.57	115.02	593,029	+1.20(+1.05%)
Mar 24, 2016	113.56	113.82	113.82	113.82	483,263	-0.69(-0.60%)
Mar 23, 2016	114.98	117.42	114.09	114.50	609,371	-0.28(-0.24%)
Mar 22, 2016	111.92	115.91	111.23	114.78	821,432	+2.22(+1.97%)
Mar 21, 2016	113.47	114.21	111.36	112.56	601,041	-0.04(-0.03%)
Mar 18, 2016	110.02	113.05	109.71	112.60	1,035,128	+2.81(+2.56%)
Mar 17, 2016	109.40	110.42	107.78	109.80	670,499	+0.02(+0.02%)
Mar 16, 2016	107.94	110.42	107.72	109.78	496,746	+1.57(+1.45%)
Mar 15, 2016	110.33	110.72	107.82	108.20	493,928	-3.19(-2.86%)
Mar 14, 2016	111.21	112.22	110.64	111.39	450,037	-0.29(-0.26%)
Mar 11, 2016	110.18	111.93	109.41	111.68	790,343	+2.65(+2.43%)
Mar 10, 2016	109.53	111.03	108.11	109.03	721,014	-0.06(-0.05%)
Mar 09, 2016	108.75	109.18	106.89	109.09	559,770	+1.15(+1.06%)
Mar 08, 2016	109.54	110.43	107.52	107.94	954,795	-2.48(-2.25%)
Mar 07, 2016	110.61	111.17	109.68	110.42	858,158	-1.11(-1.00%)
Mar 04, 2016	113.63	113.78	111.43	111.53	982,591	-1.89(-1.67%)
Mar 03, 2016	111.49	115.06	111.13	113.42	831,955	+2.07(+1.86%)
Mar 02, 2016	110.00	111.51	109.27	111.36	879,388	+1.55(+1.42%)

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.