Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	109.13	109.35	108.11	109.21	1,251,322	-0.25(-0.23%)
Apr 27, 2017	109.21	109.85	108.80	109.46	661,243	+0.35(+0.32%)
Apr 26, 2017	111.51	111.51	109.05	109.11	1,096,031	-2.11(-1.90%)
Apr 25, 2017	110.26	111.47	110.12	111.22	807,513	+1.00(+0.90%)
Apr 24, 2017	109.72	110.40	109.07	110.22	1,086,888	+0.52(+0.48%)
Apr 21, 2017	110.73	111.05	109.66	109.70	993,508	-1.11(-1.00%)
Apr 20, 2017	110.48	110.97	110.21	110.81	1,187,530	+0.11(+0.10%)
Apr 19, 2017	110.59	110.81	110.33	110.70	944,239	-0.06(-0.06%)
Apr 18, 2017	110.17	111.02	110.17	110.76	895,821	+0.43(+0.39%)
Apr 17, 2017	109.33	110.34	109.15	110.33	799,590	+1.63(+1.50%)
Apr 13, 2017	109.33	109.33	108.37	108.70	1,000,024	-0.63(-0.58%)
Apr 12, 2017	108.65	109.35	108.49	109.33	762,264	+0.09(+0.08%)
Apr 11, 2017	108.23	109.57	108.23	109.24	914,070	+0.67(+0.61%)
Apr 10, 2017	108.17	108.83	107.97	108.57	564,148	+0.40(+0.37%)
Apr 07, 2017	108.10	108.39	107.66	108.18	954,541	+0.22(+0.20%)
Apr 06, 2017	109.03	109.21	107.87	107.96	1,282,587	-1.07(-0.98%)
Apr 05, 2017	109.80	110.18	108.65	109.03	1,340,351	-0.37(-0.34%)
Apr 04, 2017	109.22	109.50	108.49	109.40	958,592	+0.15(+0.14%)
Apr 03, 2017	109.73	110.12	108.91	109.25	1,044,684	-0.23(-0.21%)
Mar 31, 2017	109.71	110.23	109.45	109.48	949,360	-0.37(-0.34%)
Mar 30, 2017	110.39	110.46	109.78	109.86	640,428	-0.54(-0.49%)
Mar 29, 2017	111.07	111.18	110.25	110.40	816,979	-0.81(-0.73%)
Mar 28, 2017	110.87	111.47	110.49	111.21	695,546	+0.02(+0.02%)
Mar 27, 2017	111.35	112.22	110.96	111.19	721,198	-0.72(-0.64%)
Mar 24, 2017	111.77	112.11	111.49	111.90	796,576	+0.21(+0.19%)
Mar 23, 2017	111.20	111.88	111.11	111.69	867,372	+0.31(+0.28%)
Mar 22, 2017	112.01	112.01	110.86	111.38	787,985	-0.28(-0.25%)
Mar 21, 2017	112.07	112.26	111.09	111.66	786,251	+0.04(+0.04%)
Mar 20, 2017	111.72	112.07	111.38	111.62	625,800	-0.06(-0.06%)
Mar 17, 2017	112.39	112.45	111.67	111.68	1,565,705	-0.38(-0.34%)
Mar 16, 2017	112.59	112.60	111.52	112.06	933,003	-0.53(-0.47%)
Mar 15, 2017	111.66	113.11	111.41	112.59	881,957	+0.83(+0.74%)
Mar 14, 2017	112.06	112.26	111.47	111.77	621,566	-0.49(-0.43%)
Mar 13, 2017	112.13	112.50	111.99	112.25	1,009,853	+0.14(+0.12%)
Mar 10, 2017	111.63	112.16	111.29	112.11	775,998	+0.82(+0.74%)
Mar 09, 2017	111.05	111.62	110.82	111.29	763,895	+0.53(+0.48%)
Mar 08, 2017	110.73	111.35	110.66	110.77	1,943,663	-0.41(-0.37%)
Mar 07, 2017	110.82	111.56	110.73	111.17	1,039,370	+0.09(+0.08%)
Mar 06, 2017	110.58	111.32	110.44	111.08	1,086,142	-0.10(-0.09%)
Mar 03, 2017	111.40	111.44	110.64	111.18	839,807	-0.39(-0.35%)
Mar 02, 2017	111.24	111.98	110.98	111.57	1,053,589	+0.19(+0.18%)
Mar 01, 2017	110.80	111.45	110.50	111.38	1,108,870	+0.28(+0.26%)
Feb 28, 2017	110.55	111.25	110.43	111.09	1,468,965	+0.30(+0.27%)
Feb 27, 2017	110.11	110.94	109.64	110.79	998,501	+0.06(+0.05%)
Feb 24, 2017	109.91	110.76	109.32	110.73	1,108,495	+0.44(+0.40%)
Feb 23, 2017	110.54	110.70	109.98	110.30	1,240,629	-0.07(-0.07%)
Feb 22, 2017	109.61	110.74	108.61	110.37	1,695,667	+0.39(+0.35%)
Feb 21, 2017	108.69	110.20	108.57	109.98	1,688,434	+1.41(+1.29%)
Feb 17, 2017		108.57	108.57	108.57	0	+2.93(+2.78%)
Feb 16, 2017	104.09	105.73	103.83	105.64	1,939,530	+1.36(+1.31%)
Feb 15, 2017	103.78	104.33	103.08	104.28	836,013	+0.83(+0.80%)
Feb 14, 2017	102.81	103.60	102.52	103.45	1,036,271	+0.22(+0.21%)
Feb 13, 2017	103.12	103.50	102.71	103.23	910,740	+0.08(+0.08%)
Feb 10, 2017	102.96	103.71	102.83	103.15	1,367,314	-0.30(-0.29%)
Feb 09, 2017	103.17	103.92	103.06	103.45	1,343,607	+0.28(+0.27%)
Feb 08, 2017	102.09	103.37	101.83	103.17	1,604,765	+1.41(+1.39%)
Feb 07, 2017	100.94	101.97	100.35	101.76	1,140,937	+1.25(+1.24%)
Feb 06, 2017	101.92	101.99	100.45	100.51	1,483,732	-1.10(-1.09%)
Feb 03, 2017	99.07	102.81	98.67	101.61	2,813,829	+3.98(+4.08%)
Feb 02, 2017	98.42	98.74	97.42	97.64	1,635,239	-0.40(-0.41%)

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.