Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	150.93	153.44	150.86	153.20	2,126,131	+0.92(+0.60%)
May 30, 2017	150.79	153.82	150.77	152.28	1,186,101	+0.86(+0.56%)
May 26, 2017	152.21	153.02	151.35	151.42	1,199,100	-1.09(-0.71%)
May 25, 2017	151.45	153.49	150.77	152.51	2,656,155	+1.06(+0.70%)
May 24, 2017	148.55	152.17	148.55	151.45	2,878,471	+2.09(+1.40%)
May 23, 2017	147.98	150.29	147.91	149.35	3,144,892	+3.36(+2.30%)
May 22, 2017	144.19	149.04	144.17	145.99	3,587,427	+2.26(+1.57%)
May 19, 2017	143.78	146.34	142.78	143.73	8,398,777	+10.87(+8.18%)
May 18, 2017	133.91	135.65	132.07	132.86	2,146,398	-0.56(-0.42%)
May 17, 2017	136.13	135.95	133.17	133.42	1,940,698	-2.70(-1.99%)
May 16, 2017	136.52	136.76	135.14	136.13	1,213,926	-0.39(-0.28%)
May 15, 2017	135.60	138.25	135.49	136.51	2,106,022	+0.71(+0.52%)
May 12, 2017	136.56	136.77	135.28	135.81	1,496,665	-1.05(-0.77%)
May 11, 2017	133.93	137.76	133.66	136.86	1,920,995	+2.32(+1.72%)
May 10, 2017	133.77	134.78	133.03	134.54	1,456,048	+0.69(+0.52%)
May 09, 2017	133.01	134.22	132.85	133.85	1,108,287	+1.52(+1.15%)
May 08, 2017	133.25	133.48	131.89	132.32	851,444	-0.56(-0.42%)
May 05, 2017	133.62	134.07	132.33	132.89	980,903	-0.70(-0.53%)
May 04, 2017	130.13	134.08	130.13	133.59	1,777,494	+3.77(+2.90%)
May 03, 2017	130.62	130.62	128.93	129.82	1,053,267	-0.94(-0.72%)
May 02, 2017	130.51	131.40	128.85	130.76	1,700,233	+0.69(+0.53%)

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.