Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	142.27	145.08	141.46	144.64	14,994,211	+7.90(+5.77%)
Apr 27, 2018	137.77	138.09	136.67	136.75	4,794,228	-0.52(-0.38%)
Apr 26, 2018	135.16	137.75	134.46	137.27	4,260,702	+2.56(+1.90%)
Apr 25, 2018	135.70	135.92	133.91	134.71	4,294,543	-1.19(-0.88%)
Apr 24, 2018	138.00	138.07	135.42	135.90	3,362,108	-1.44(-1.05%)
Apr 23, 2018	137.33	137.95	136.62	137.34	3,532,805	+0.19(+0.14%)
Apr 20, 2018	137.64	138.85	136.93	137.15	4,585,531	-0.66(-0.48%)
Apr 19, 2018	139.61	140.03	137.16	137.81	3,793,041	-1.97(-1.41%)
Apr 18, 2018	140.45	141.07	139.72	139.78	2,897,582	-0.64(-0.46%)
Apr 17, 2018	140.28	141.22	140.00	140.42	3,312,795	+0.80(+0.57%)
Apr 16, 2018	139.34	140.32	138.96	139.62	3,606,163	-0.09(-0.06%)
Apr 13, 2018	140.08	140.95	139.31	139.71	2,839,353	+0.09(+0.07%)
Apr 12, 2018	141.32	142.88	139.55	139.62	5,994,325	-1.48(-1.05%)
Apr 11, 2018	140.38	141.72	140.18	141.10	3,138,239	+0.49(+0.35%)
Apr 10, 2018	140.66	141.64	139.99	140.61	4,544,129	+1.33(+0.95%)
Apr 09, 2018	140.13	141.30	139.13	139.28	4,145,857	-0.02(-0.01%)
Apr 06, 2018	140.31	141.48	139.00	139.30	5,003,039	-2.33(-1.65%)
Apr 05, 2018	140.29	142.16	139.73	141.63	5,210,028	+1.92(+1.37%)
Apr 04, 2018	136.92	140.07	136.38	139.71	5,656,618	+1.15(+0.83%)
Apr 03, 2018	136.47	138.67	135.88	138.56	5,463,040	+2.32(+1.70%)
Apr 02, 2018	136.72	138.35	134.11	136.25	8,057,097	+1.16(+0.86%)
Mar 29, 2018		135.09	135.09	135.09	0	-1.75(-1.28%)
Mar 28, 2018	136.35	138.01	136.33	136.84	4,529,820	+0.80(+0.59%)
Mar 27, 2018	136.92	138.01	135.17	136.04	4,073,782	-0.46(-0.34%)
Mar 26, 2018	134.94	136.65	134.94	136.50	4,024,818	+2.62(+1.95%)
Mar 23, 2018	136.13	136.56	133.83	133.88	3,990,717	-1.78(-1.31%)
Mar 22, 2018	136.36	137.46	135.50	135.66	4,246,306	-1.40(-1.02%)
Mar 21, 2018	138.22	138.57	136.74	137.06	4,481,854	-0.62(-0.45%)
Mar 20, 2018	138.00	138.79	137.57	137.68	3,594,519	+0.32(+0.23%)
Mar 19, 2018	139.94	140.25	136.67	137.36	4,986,137	-2.89(-2.06%)
Mar 16, 2018	139.84	141.01	139.58	140.25	16,546,560	+0.65(+0.46%)
Mar 15, 2018	137.10	140.07	137.00	139.61	6,859,472	+2.91(+2.13%)
Mar 14, 2018	137.35	137.79	135.83	136.70	4,490,250	+0.02(+0.01%)
Mar 13, 2018	136.97	138.12	136.67	136.68	5,015,938	+0.41(+0.30%)
Mar 12, 2018	136.26	137.74	136.06	136.26	5,164,660	+0.43(+0.32%)
Mar 09, 2018	134.43	136.25	133.76	135.83	5,876,572	+2.42(+1.81%)
Mar 08, 2018	131.94	133.56	131.88	133.41	4,965,096	+1.78(+1.35%)
Mar 07, 2018		131.94		131.63	5,072,485	+1.02(+0.78%)
Mar 06, 2018	130.66	131.06	129.71	130.61	5,801,534	+0.15(+0.11%)
Mar 05, 2018	128.09	130.86	127.78	130.47	7,398,828	+2.38(+1.86%)
Mar 02, 2018	128.64	129.97	126.85	128.08	13,606,825	-6.42(-4.77%)
Mar 01, 2018	136.32	138.59	134.08	134.50	6,492,124	-1.76(-1.29%)
Feb 28, 2018	138.59	139.26	136.25	136.26	7,077,087	-1.65(-1.20%)
Feb 27, 2018	140.94	141.21	137.91	137.91	5,716,093	-2.51(-1.78%)
Feb 26, 2018	140.78	141.43	139.32	140.42	5,270,658	+0.45(+0.32%)
Feb 23, 2018	138.58	140.19	138.58	139.97	4,977,008	+2.06(+1.49%)
Feb 22, 2018		138.55		137.91	5,123,277	+1.73(+1.27%)
Feb 21, 2018	135.42	138.48	135.29	136.18	9,121,794	+1.27(+0.94%)
Feb 20, 2018	134.77	136.63	134.15	134.91	6,070,368	-0.54(-0.40%)
Feb 16, 2018		135.45	135.45	135.45	0	-2.57(-1.86%)
Feb 15, 2018		138.57	136.52	138.02	5,838,609	+0.68(+0.49%)
Feb 14, 2018	138.58	139.08	137.07	137.34	6,823,118	-2.07(-1.48%)
Feb 13, 2018	139.92	140.63	138.82	139.41	6,294,385	-1.29(-0.92%)
Feb 12, 2018	139.38	142.40	138.63	140.69	6,121,562	+2.66(+1.93%)
Feb 09, 2018	137.33	139.05	133.25	138.03	8,372,450	+1.57(+1.15%)
Feb 08, 2018	142.23	142.27	136.28	136.46	6,324,945	-5.79(-4.07%)
Feb 07, 2018	141.52	144.44	141.31	142.25	5,794,369	+0.45(+0.32%)
Feb 06, 2018	135.93	142.50	135.84	141.79	7,932,779	+0.49(+0.35%)
Feb 05, 2018	144.74	145.35	132.21	141.30	8,438,358	-4.10(-2.82%)
Feb 02, 2018	146.62	148.28	145.06	145.40	5,363,870	-2.16(-1.47%)
Feb 01, 2018	146.16	148.97	144.98	147.56	5,534,269	+0.65(+0.44%)
Jan 31, 2018	149.02	149.62	146.16	146.91	8,158,071	-1.15(-0.78%)
Jan 30, 2018	152.03	152.51	146.66	148.06	11,193,424	-4.54(-2.98%)
Jan 29, 2018	153.06	153.40	152.15	152.60	7,087,580	-0.51(-0.33%)
Jan 26, 2018	150.80	153.14	150.23	153.11	4,610,474	+2.32(+1.54%)
Jan 25, 2018	151.43	151.61	150.48	150.79	3,280,187	-0.40(-0.26%)
Jan 24, 2018	152.20	152.20	150.45	151.19	3,204,663	-0.59(-0.39%)
Jan 23, 2018	150.71	152.58	150.09	151.78	3,470,101	+0.51(+0.34%)
Jan 22, 2018	151.06	151.79	150.74	151.26	3,746,864	+0.08(+0.05%)
Jan 19, 2018	150.22	151.63	149.71	151.19	4,364,142	+1.33(+0.89%)
Jan 18, 2018	150.39	150.61	149.28	149.85	2,509,324	-0.35(-0.23%)
Jan 17, 2018	149.67	150.80	149.26	150.21	4,810,473	+1.12(+0.75%)
Jan 16, 2018	149.04	149.72	148.40	149.09	4,266,072	+0.09(+0.06%)
Jan 12, 2018		149.00	149.00	149.00	0	+0.16(+0.10%)
Jan 11, 2018	148.99	149.84	147.73	148.84	3,584,623	-0.10(-0.07%)
Jan 10, 2018	148.94	149.37	148.05	148.94	2,531,599	-0.03(-0.02%)
Jan 09, 2018	149.56	149.56	148.51	148.97	3,114,986	-0.34(-0.22%)
Jan 08, 2018	149.14	149.54	148.45	149.31	2,400,058	-0.10(-0.07%)
Jan 05, 2018	149.37	150.22	148.85	149.41	4,354,150	+0.30(+0.20%)
Jan 04, 2018	148.71	149.48	148.28	149.11	3,210,746	+1.04(+0.70%)
Jan 03, 2018	148.70	149.06	147.65	148.07	4,414,368	-0.63(-0.42%)
Jan 02, 2018	149.13	149.65	148.22	148.70	4,306,568	+0.94(+0.64%)
Dec 29, 2017		147.75	147.75	147.75	0	-0.84(-0.57%)
Dec 28, 2017	148.73	148.98	148.18	148.59	2,096,954	+0.37(+0.25%)
Dec 27, 2017	147.07	148.28	146.66	148.22	1,859,598	+1.18(+0.81%)
Dec 26, 2017	146.87	147.34	146.63	147.04	1,491,259	-0.11(-0.08%)
Dec 22, 2017	147.49	147.68	146.40	147.15	3,767,552	-0.37(-0.25%)
Dec 21, 2017	148.16	148.29	147.37	147.52	2,727,657	-0.27(-0.19%)
Dec 20, 2017	149.22	149.22	147.40	147.79	3,202,858	-1.05(-0.70%)
Dec 19, 2017	149.70	150.14	148.57	148.84	3,636,984	-0.70(-0.47%)
Dec 18, 2017	150.11	150.89	149.46	149.54	2,826,376	+0.12(+0.08%)
Dec 15, 2017	149.62	150.30	149.09	149.42	8,661,541	+0.79(+0.53%)
Dec 14, 2017	149.07	149.43	148.36	148.63	3,106,783	-0.35(-0.24%)
Dec 13, 2017	148.03	149.33	147.99	148.98	2,975,203	+1.13(+0.77%)
Dec 12, 2017	147.85	148.68	147.52	147.85	3,268,413	-0.88(-0.59%)
Dec 11, 2017	148.46	148.72	147.84	148.72	2,726,841	+0.09(+0.06%)
Dec 08, 2017	148.54	148.97	148.09	148.63	2,610,783	+0.21(+0.14%)
Dec 07, 2017	148.12	148.76	147.58	148.43	2,660,078	-0.49(-0.33%)
Dec 06, 2017	148.92	149.74	148.51	148.92	3,051,213	+0.42(+0.28%)
Dec 05, 2017	149.06	149.58	148.04	148.50	3,761,208	+2.01(+1.37%)
Dec 04, 2017	148.74	148.92	146.30	146.49	4,593,433	-1.91(-1.28%)
Dec 01, 2017	148.31	148.63	146.27	148.40	4,984,944	+0.77(+0.52%)
Nov 30, 2017	146.14	148.65	145.37	147.62	7,017,199	+2.19(+1.50%)
Nov 29, 2017	146.52	146.77	144.26	145.43	5,373,637	-0.78(-0.53%)
Nov 28, 2017	144.41	146.24	144.25	146.21	3,409,405	+2.03(+1.41%)
Nov 27, 2017		144.37	143.44	144.18	2,440,442	-0.13(-0.09%)
Nov 24, 2017	144.11	144.69	144.08	144.31	1,128,789	+0.05(+0.04%)
Nov 22, 2017	144.44	145.37	143.93	144.26	3,186,864	+0.64(+0.45%)
Nov 21, 2017	142.98	144.44	142.94	143.62	3,107,414	+1.17(+0.82%)
Nov 20, 2017	142.79	143.23	142.30	142.45	2,862,025	+0.18(+0.13%)
Nov 17, 2017	142.97	143.10	141.79	142.27	2,603,230	-1.17(-0.81%)
Nov 16, 2017	143.09	144.12	142.96	143.44	2,685,137	+0.66(+0.46%)
Nov 15, 2017	143.09	143.95	142.63	142.78	2,366,298	-0.67(-0.47%)
Nov 14, 2017	142.37	143.72	142.14	143.45	2,554,793	+0.63(+0.44%)
Nov 13, 2017	141.20	143.32	140.87	142.82	3,053,056	+1.52(+1.07%)
Nov 10, 2017	142.00	142.34	139.54	141.30	4,953,254	-1.20(-0.84%)
Nov 09, 2017	143.97	144.38	141.74	142.51	4,943,835	-2.64(-1.82%)
Nov 08, 2017	145.21	145.82	144.60	145.15	3,053,290	-0.57(-0.39%)
Nov 07, 2017	145.15	145.77	144.66	145.72	2,936,258	+0.60(+0.41%)
Nov 06, 2017	144.13	145.43	143.87	145.13	3,619,205	+1.21(+0.84%)
Nov 03, 2017	143.36	144.60	143.02	143.91	2,297,274	+0.47(+0.33%)
Nov 02, 2017	142.50	143.71	142.08	143.44	2,684,242	+1.48(+1.04%)
Nov 01, 2017	141.41	143.34	141.29	141.97	2,561,789	-0.46(-0.32%)
Oct 31, 2017	141.87	142.86	141.76	142.43	3,366,803	+0.58(+0.41%)
Oct 30, 2017	140.80	142.13	140.51	141.85	2,402,586	+0.72(+0.51%)
Oct 27, 2017	140.02	141.53	139.75	141.13	2,693,256	+1.18(+0.84%)
Oct 26, 2017	140.07	140.50	139.73	139.96	3,438,766	+0.37(+0.26%)
Oct 25, 2017	139.44	140.90	139.09	139.59	4,354,803	-0.26(-0.18%)
Oct 24, 2017	141.02	142.07	139.60	139.84	9,203,638	+0.46(+0.33%)
Oct 23, 2017	141.74	141.74	139.17	139.38	7,272,852	-2.53(-1.78%)
Oct 20, 2017	142.70	143.28	141.23	141.91	6,536,386	-0.17(-0.12%)
Oct 19, 2017	141.50	142.46	140.73	142.08	2,904,166	+0.62(+0.44%)
Oct 18, 2017	141.05	141.87	139.85	141.46	3,279,211	+0.32(+0.22%)
Oct 17, 2017	140.73	141.67	140.59	141.14	2,788,734	+0.33(+0.24%)
Oct 16, 2017	141.18	141.43	140.32	140.81	2,499,204	-0.31(-0.22%)
Oct 13, 2017	140.33	141.24	140.01	141.12	3,466,325	+1.25(+0.89%)
Oct 12, 2017	139.09	140.29	138.90	139.87	3,543,291	+0.65(+0.47%)
Oct 11, 2017	137.30	139.30	137.03	139.22	4,185,584	+2.19(+1.60%)
Oct 10, 2017	136.27	137.88	136.18	137.03	3,410,677	+0.39(+0.29%)
Oct 09, 2017	136.20	136.95	136.11	136.64	2,484,358	+0.44(+0.33%)
Oct 06, 2017	135.32	136.65	135.32	136.19	4,158,375	+0.68(+0.50%)
Oct 05, 2017	134.23	135.61	134.23	135.51	3,276,427	+1.36(+1.01%)
Oct 04, 2017	133.83	134.33	133.68	134.15	2,136,400	+0.30(+0.22%)
Oct 03, 2017	133.76	134.37	133.43	133.85	2,563,952	-0.08(-0.06%)
Oct 02, 2017	133.12	134.13	132.95	133.94	2,820,668	+0.24(+0.18%)
Sep 29, 2017	134.41	134.86	133.22	133.70	4,300,850	-0.69(-0.51%)
Sep 28, 2017	133.26	135.09	132.68	134.39	4,933,875	+2.94(+2.23%)
Sep 27, 2017		132.00		131.46	4,588,994	+0.60(+0.46%)
Sep 26, 2017	133.33	133.84	130.79	130.86	7,523,461	-2.48(-1.86%)
Sep 25, 2017	135.23	135.41	133.21	133.34	4,290,628	-2.26(-1.67%)
Sep 22, 2017	135.58	136.31	135.30	135.60	2,862,491	-0.10(-0.08%)
Sep 21, 2017	136.42	136.61	135.26	135.71	2,933,716	-0.73(-0.53%)
Sep 20, 2017	134.74	136.44	134.63	136.43	4,266,849	+2.09(+1.56%)
Sep 19, 2017	134.20	134.74	133.40	134.34	4,165,550	+0.64(+0.48%)
Sep 18, 2017	134.59	134.65	133.42	133.70	4,490,912	-0.21(-0.15%)
Sep 15, 2017	134.65	134.83	133.87	133.91	8,700,832	-0.07(-0.05%)
Sep 14, 2017	133.97	134.27	133.16	133.97	3,644,129	+0.00(+0.00%)
Sep 13, 2017	133.75	134.63	133.12	133.97	5,514,379	+0.57(+0.43%)
Sep 12, 2017	136.71	137.15	132.92	133.40	12,095,594	-4.44(-3.22%)
Sep 11, 2017	136.53	138.00	136.47	137.84	2,734,353	+1.55(+1.14%)
Sep 08, 2017	136.13	136.86	135.83	136.29	3,497,138	-0.16(-0.12%)
Sep 07, 2017	135.23	136.59	135.11	136.45	3,475,054	+1.43(+1.06%)
Sep 06, 2017	135.88	136.00	135.01	135.01	4,855,488	-0.75(-0.55%)
Sep 05, 2017	135.68	136.35	134.89	135.76	4,694,054	-0.61(-0.44%)
Sep 01, 2017	136.42	136.70	136.11	136.37	2,201,123	-0.14(-0.10%)
Aug 31, 2017	136.34	136.53	135.98	136.51	3,183,768	+0.38(+0.28%)
Aug 30, 2017	135.17	136.23	135.10	136.13	2,620,865	+0.93(+0.69%)
Aug 29, 2017	135.05	135.52	134.65	135.20	3,870,059	-0.25(-0.18%)
Aug 28, 2017	134.91	135.69	134.59	135.45	2,387,402	+0.72(+0.54%)
Aug 25, 2017	134.79	135.17	134.48	134.73	2,380,740	+0.35(+0.26%)
Aug 24, 2017	134.97	135.46	134.31	134.38	1,927,129	-0.34(-0.25%)
Aug 23, 2017	135.13	135.19	134.35	134.72	2,582,428	-0.70(-0.52%)
Aug 22, 2017	134.46	135.68	134.36	135.42	2,502,156	+1.09(+0.81%)
Aug 21, 2017	134.18	134.57	133.64	134.34	2,587,615	+0.51(+0.38%)
Aug 18, 2017	134.02	134.27	133.21	133.83	3,059,878	-0.11(-0.08%)
Aug 17, 2017	134.67	135.33	133.87	133.94	3,620,832	-0.86(-0.64%)
Aug 16, 2017	133.94	135.20	133.69	134.79	3,444,256	+1.09(+0.81%)
Aug 15, 2017	133.90	134.52	133.47	133.71	2,546,354	+0.31(+0.23%)
Aug 14, 2017	133.56	133.95	132.78	133.40	3,311,271	-0.03(-0.03%)
Aug 11, 2017	133.08	134.37	132.87	133.44	3,448,124	+0.58(+0.43%)
Aug 10, 2017	130.92	133.35	130.85	132.86	4,567,134	+1.44(+1.10%)
Aug 09, 2017	131.74	132.06	130.94	131.42	3,544,078	+0.00(+0.00%)
Aug 08, 2017	131.21	131.69	130.72	131.42	4,970,209	-0.04(-0.03%)
Aug 07, 2017	130.76	131.82	130.64	131.46	3,833,554	+0.98(+0.75%)
Aug 04, 2017	131.16	131.34	129.99	130.49	5,228,577	-0.76(-0.58%)
Aug 03, 2017	132.81	132.99	130.99	131.25	4,321,639	-1.59(-1.19%)
Aug 02, 2017	130.44	132.89	130.39	132.84	3,920,766	+2.16(+1.66%)
Aug 01, 2017	131.47	132.25	130.39	130.67	4,929,707	-0.93(-0.71%)
Jul 31, 2017	132.27	132.69	131.36	131.60	5,045,814	-0.60(-0.46%)
Jul 28, 2017	132.64	132.90	131.55	132.21	4,673,413	-0.93(-0.70%)
Jul 27, 2017	132.69	133.55	131.94	133.14	5,450,691	+0.37(+0.28%)
Jul 26, 2017	134.68	134.88	132.06	132.77	5,514,515	-2.17(-1.61%)
Jul 25, 2017	133.82	135.71	132.79	134.94	11,212,016	+6.12(+4.75%)
Jul 24, 2017	130.64	130.82	128.75	128.81	6,251,510	-1.76(-1.34%)
Jul 21, 2017	130.69	131.22	130.06	130.57	4,152,246	-0.25(-0.19%)
Jul 20, 2017	130.66	131.67	130.28	130.82	2,640,785	+0.27(+0.21%)
Jul 19, 2017	130.75	131.03	130.20	130.54	3,621,569	-0.06(-0.05%)
Jul 18, 2017	131.49	131.72	130.10	130.60	4,586,249	-1.10(-0.84%)
Jul 17, 2017	131.85	131.86	131.23	131.71	2,839,494	-0.02(-0.01%)
Jul 14, 2017	131.48	131.91	131.26	131.72	2,876,519	+0.20(+0.16%)
Jul 13, 2017	132.75	132.79	130.93	131.52	3,736,563	-1.31(-0.98%)
Jul 12, 2017	131.83	132.97	131.72	132.83	2,469,361	+1.42(+1.08%)
Jul 11, 2017	131.56	132.23	130.65	131.41	2,368,065	-0.52(-0.39%)
Jul 10, 2017	132.57	132.78	131.62	131.93	2,832,231	-0.64(-0.48%)
Jul 07, 2017	130.10	132.81	129.92	132.56	4,854,120	+2.70(+2.08%)
Jul 06, 2017	129.53	130.18	129.22	129.87	2,380,608	+0.02(+0.01%)
Jul 05, 2017	129.64	130.27	128.93	129.85	2,943,928	+0.48(+0.37%)
Jul 03, 2017	130.16	130.53	129.34	129.37	1,297,498	-0.56(-0.43%)
Jun 30, 2017	130.04	130.44	129.55	129.93	2,956,752	+0.03(+0.02%)
Jun 29, 2017	131.13	131.13	129.07	129.90	2,329,236	-0.99(-0.76%)
Jun 28, 2017	130.67	131.22	130.42	130.89	1,535,807	+0.49(+0.38%)
Jun 27, 2017	130.64	131.33	130.18	130.40	2,521,190	-0.20(-0.16%)
Jun 26, 2017	131.64	131.88	130.23	130.60	2,783,027	-0.58(-0.44%)
Jun 23, 2017	131.49	131.87	131.00	131.18	2,610,791	-0.14(-0.10%)
Jun 22, 2017	130.45	131.41	130.37	131.32	2,362,181	+0.91(+0.70%)
Jun 21, 2017	130.79	130.99	130.31	130.41	2,885,478	-0.29(-0.22%)
Jun 20, 2017	130.87	131.72	130.50	130.70	4,260,783	+0.79(+0.61%)
Jun 19, 2017	129.27	129.94	128.81	129.91	3,847,481	+0.98(+0.76%)
Jun 16, 2017	128.08	129.70	128.03	128.93	6,417,429	+0.69(+0.54%)
Jun 15, 2017	127.16	128.53	126.95	128.24	2,967,603	+0.42(+0.33%)
Jun 14, 2017	127.52	128.16	127.17	127.82	3,153,822	+0.73(+0.57%)
Jun 13, 2017	126.28	127.46	126.07	127.09	5,030,864	+1.14(+0.91%)
Jun 12, 2017	128.50	128.16	125.58	125.95	6,958,152	-2.55(-1.99%)
Jun 09, 2017	128.84	128.94	128.01	128.50	4,884,049	+0.04(+0.03%)
Jun 08, 2017		129.07	128.10	128.46	4,373,281	-0.43(-0.34%)
Jun 07, 2017	128.29	128.95	127.86	128.89	3,445,371	+0.60(+0.47%)
Jun 06, 2017	129.25	129.44	128.27	128.29	4,316,675	-1.32(-1.02%)
Jun 05, 2017	130.32	130.35	129.59	129.61	3,104,632	-0.81(-0.62%)
Jun 02, 2017	129.38	130.55	129.07	130.42	5,088,592	+1.15(+0.89%)
Jun 01, 2017	127.92	129.27	127.54	129.27	5,126,945	+2.07(+1.63%)
May 31, 2017	126.55	127.42	126.11	127.20	7,610,232	+0.81(+0.64%)
May 30, 2017	126.41	126.73	126.05	126.39	3,693,810	+0.06(+0.05%)
May 26, 2017	126.34	126.66	125.82	126.33	3,864,981	+0.07(+0.05%)
May 25, 2017	126.29	126.41	125.84	126.27	4,042,645	+0.24(+0.19%)
May 24, 2017	124.72	126.44	123.92	126.03	4,021,812	+1.42(+1.14%)
May 23, 2017	124.95	125.21	124.51	124.61	3,869,807	-0.31(-0.25%)
May 22, 2017	125.02	125.51	124.71	124.93	3,908,142	+0.03(+0.03%)
May 19, 2017	124.13	125.47	123.79	124.89	4,829,301	+0.96(+0.78%)
May 18, 2017	123.43	124.13	122.92	123.93	3,239,406	+0.51(+0.41%)
May 17, 2017	124.17	124.31	123.28	123.43	4,597,242	-0.74(-0.60%)
May 16, 2017	123.54	124.49	123.32	124.17	4,200,025	+0.85(+0.69%)
May 15, 2017	122.60	123.42	122.60	123.32	3,953,138	+0.78(+0.63%)
May 12, 2017	121.82	122.66	121.78	122.54	3,259,632	+0.97(+0.80%)
May 11, 2017	121.46	121.74	120.89	121.57	2,303,540	-0.26(-0.22%)
May 10, 2017	121.28	121.93	121.17	121.83	2,696,620	+0.14(+0.11%)
May 09, 2017	121.47	122.22	121.39	121.70	3,622,051	+0.10(+0.08%)
May 08, 2017	121.33	121.82	121.11	121.60	3,337,379	+0.24(+0.19%)
May 05, 2017	120.91	121.37	120.20	121.36	2,909,479	+0.43(+0.36%)
May 04, 2017	120.23	121.12	119.93	120.93	4,956,976	+0.70(+0.58%)
May 03, 2017	119.88	120.30	119.20	120.23	5,075,362	+1.17(+0.98%)
May 02, 2017	118.85	119.55	118.63	119.06	4,476,947	+0.07(+0.06%)

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.

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services