Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	123.30	123.41	121.62	122.06	7,995,028	-1.19(-0.97%)
May 27, 2016	124.27	123.25	123.25	123.25	3,222,800	-0.54(-0.44%)
May 26, 2016	123.38	123.98	123.23	123.79	3,715,820	+0.53(+0.43%)
May 25, 2016	123.75	123.99	123.03	123.26	5,307,668	-0.69(-0.56%)
May 24, 2016	123.39	124.77	123.01	123.95	4,494,529	+1.14(+0.93%)
May 23, 2016	122.76	123.73	122.47	122.81	7,081,578	+0.25(+0.20%)
May 20, 2016	124.74	125.00	122.14	122.56	9,735,863	-2.73(-2.18%)
May 19, 2016	125.48	125.60	124.68	125.29	6,255,106	-0.92(-0.73%)
May 18, 2016	127.05	127.47	125.73	126.21	7,303,212	-1.48(-1.16%)
May 17, 2016	129.60	129.91	127.30	127.69	5,824,181	-1.95(-1.50%)
May 16, 2016	128.51	129.73	128.05	129.64	4,343,405	+0.81(+0.63%)
May 13, 2016	129.74	130.16	128.71	128.83	6,568,694	-1.29(-0.99%)
May 12, 2016	129.74	130.54	129.16	130.12	4,287,051	+0.98(+0.76%)
May 11, 2016	131.24	131.62	129.14	129.14	6,889,743	-2.46(-1.87%)
May 10, 2016	130.85	131.96	130.85	131.60	4,082,197	+0.77(+0.59%)
May 09, 2016	130.65	131.50	130.35	130.83	5,006,830	+0.25(+0.19%)
May 06, 2016	129.38	130.58	128.59	130.58	4,418,401	+1.30(+1.01%)
May 05, 2016	129.31	129.98	129.00	129.28	4,519,814	-0.05(-0.04%)
May 04, 2016	127.57	130.43	127.57	129.33	6,613,656	+0.93(+0.72%)
May 03, 2016	127.40	128.99	127.38	128.40	4,048,446	+0.20(+0.16%)
May 02, 2016	126.65	128.22	126.50	128.20	4,830,848	+1.71(+1.35%)
Apr 29, 2016	127.93	127.93	126.10	126.49	6,276,920	-1.43(-1.12%)
Apr 28, 2016	127.86	128.85	127.44	127.92	3,385,801	-0.38(-0.30%)
Apr 27, 2016	127.94	128.56	127.78	128.30	4,435,843	+0.59(+0.46%)
Apr 26, 2016	127.42	128.34	127.03	127.71	4,082,143	+0.25(+0.20%)
Apr 25, 2016	125.07	127.53	125.01	127.46	6,979,215	+1.96(+1.56%)
Apr 22, 2016	128.17	128.40	125.36	125.50	9,311,250	-0.29(-0.23%)
Apr 21, 2016	128.55	128.69	125.60	125.79	7,943,422	-2.76(-2.15%)
Apr 20, 2016	129.31	129.80	128.51	128.55	5,006,310	-0.31(-0.24%)
Apr 19, 2016	128.91	129.35	128.12	128.86	4,605,825	+0.01(+0.01%)
Apr 18, 2016	127.78	128.91	127.68	128.85	4,525,253	+1.07(+0.84%)
Apr 15, 2016	127.08	128.04	126.96	127.78	3,103,785	+0.27(+0.21%)
Apr 14, 2016	127.14	128.09	127.04	127.51	4,834,435	+0.62(+0.49%)
Apr 13, 2016	127.71	127.92	126.08	126.89	4,985,007	-0.72(-0.56%)
Apr 12, 2016	128.08	128.28	126.89	127.61	5,211,376	+0.05(+0.04%)
Apr 11, 2016	128.35	128.69	127.45	127.56	6,973,658	-0.40(-0.31%)
Apr 08, 2016	128.28	128.74	127.28	127.96	3,625,607	-0.18(-0.14%)
Apr 07, 2016	127.37	128.52	127.02	128.14	4,720,721	+0.62(+0.49%)
Apr 06, 2016	127.47	127.69	126.84	127.52	5,619,947	+0.14(+0.11%)
Apr 05, 2016	126.84	127.78	126.39	127.38	6,282,243	-0.19(-0.15%)
Apr 04, 2016	127.05	127.87	126.88	127.57	4,239,615	+0.55(+0.43%)
Apr 01, 2016	125.19	127.39	124.87	127.02	5,212,405	+1.34(+1.07%)
Mar 31, 2016	126.15	126.96	125.61	125.68	7,685,746	-0.15(-0.12%)
Mar 30, 2016	124.90	126.10	124.60	125.83	4,853,563	+1.86(+1.50%)
Mar 29, 2016	123.43	124.57	123.34	123.97	7,188,190	+0.80(+0.65%)
Mar 28, 2016	124.00	124.20	123.12	123.17	4,784,378	-0.12(-0.10%)
Mar 24, 2016	123.69	123.29	123.29	123.29	5,796,700	-0.90(-0.72%)
Mar 23, 2016	124.10	125.00	123.86	124.19	4,143,631	+0.37(+0.30%)
Mar 22, 2016	123.79	124.39	123.56	123.82	3,494,464	+0.01(+0.01%)
Mar 21, 2016	123.66	124.50	123.05	123.81	4,050,102	-0.27(-0.22%)
Mar 18, 2016	123.43	124.12	122.75	124.08	14,783,806	+0.92(+0.75%)
Mar 17, 2016	123.27	123.85	123.11	123.16	6,108,726	-0.36(-0.29%)
Mar 16, 2016	123.33	124.06	122.67	123.52	6,716,510	+0.09(+0.07%)
Mar 15, 2016	122.30	123.76	122.21	123.43	5,061,379	+0.53(+0.43%)
Mar 14, 2016	121.81	123.49	121.45	122.90	7,911,166	+1.35(+1.11%)
Mar 11, 2016	120.49	122.01	120.36	121.55	7,042,293	+1.57(+1.31%)
Mar 10, 2016	119.91	120.86	118.66	119.98	6,171,581	+0.34(+0.28%)
Mar 09, 2016	119.24	120.20	118.46	119.64	6,424,319	+1.22(+1.03%)
Mar 08, 2016	116.21	119.08	116.21	118.42	6,236,181	+1.27(+1.08%)
Mar 07, 2016	117.03	117.57	116.12	117.15	5,640,744	-0.03(-0.03%)
Mar 04, 2016	116.72	117.45	115.91	117.18	5,857,404	+0.49(+0.42%)
Mar 03, 2016	117.48	117.48	115.33	116.69	9,131,979	-1.79(-1.51%)
Mar 02, 2016	118.56	118.73	117.66	118.48	4,267,748	-0.37(-0.31%)

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.