| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $101.42 | $101.65 | $100.71 | $100.99 | 9,963,600 |
May 30 2017 | $101.50 | $101.60 | $101.00 | $101.36 | 4,813,400 |
May 26 2017 | $100.77 | $101.50 | $100.56 | $101.43 | 6,236,800 |
May 25 2017 | $101.17 | $101.17 | $99.90 | $100.36 | 8,030,400 |
May 24 2017 | $100.25 | $100.88 | $100.04 | $100.77 | 4,366,700 |
May 23 2017 | $100.74 | $100.86 | $100.02 | $100.13 | 7,542,600 |
May 22 2017 | $100.72 | $101.23 | $100.49 | $100.70 | 5,487,200 |
May 19 2017 | $99.88 | $100.91 | $99.83 | $100.59 | 6,336,700 |
May 18 2017 | $99.15 | $100.40 | $99.15 | $99.81 | 6,532,200 |
May 17 2017 | $101.02 | $101.02 | $98.45 | $99.46 | 12,763,200 |
May 16 2017 | $102.10 | $102.19 | $100.88 | $101.02 | 10,047,100 |
May 15 2017 | $102.66 | $102.99 | $102.09 | $102.10 | 6,241,300 |
May 12 2017 | $102.73 | $102.81 | $102.23 | $102.62 | 5,067,700 |
May 11 2017 | $102.67 | $102.92 | $101.51 | $102.52 | 8,021,300 |
May 10 2017 | $101.98 | $102.60 | $101.17 | $102.60 | 17,061,100 |
May 09 2017 | $104.36 | $104.93 | $103.24 | $104.85 | 9,337,400 |
May 08 2017 | $105.15 | $105.15 | $103.85 | $104.24 | 5,980,100 |
May 05 2017 | $104.31 | $104.93 | $103.78 | $104.78 | 5,871,400 |
May 04 2017 | $103.46 | $104.13 | $102.04 | $104.01 | 10,691,200 |
May 03 2017 | $106.69 | $106.74 | $104.02 | $104.43 | 11,521,200 |
May 02 2017 | $107.47 | $107.58 | $106.36 | $107.00 | 6,604,600 |
May 01 2017 | $108.14 | $108.16 | $107.33 | $107.34 | 4,963,300 |
