Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.65	111.14	110.01	110.16	3,209,690	-0.02(-0.02%)
May 27, 2016	110.22	110.18	110.18	110.18	1,304,344	+0.17(+0.16%)
May 26, 2016	110.26	110.74	109.60	110.01	1,956,048	-0.60(-0.55%)
May 25, 2016	109.27	110.77	108.84	110.61	3,009,240	+2.00(+1.85%)
May 24, 2016	107.55	108.91	107.27	108.61	2,539,483	+1.50(+1.40%)
May 23, 2016	107.43	107.99	106.62	107.11	1,822,449	-0.53(-0.50%)
May 20, 2016	107.39	108.41	107.21	107.64	1,192,605	+0.89(+0.84%)
May 19, 2016	106.93	108.31	105.70	106.75	1,307,865	-0.86(-0.80%)
May 18, 2016	107.06	108.46	106.63	107.60	1,888,035	+0.39(+0.36%)
May 17, 2016	107.41	108.11	106.47	107.21	1,868,806	-0.29(-0.27%)
May 16, 2016	104.89	107.55	104.67	107.51	2,626,229	+2.53(+2.41%)
May 13, 2016	105.60	106.52	103.42	104.98	3,251,366	-0.68(-0.64%)
May 12, 2016	109.40	109.72	104.86	105.66	4,561,299	-3.56(-3.26%)
May 11, 2016	111.61	111.61	109.24	109.22	1,600,255	-2.14(-1.92%)
May 10, 2016	111.14	111.68	110.50	111.36	1,564,606	+0.52(+0.46%)
May 09, 2016	109.75	112.31	109.75	110.84	2,045,368	+1.08(+0.98%)
May 06, 2016	110.12	111.16	108.70	109.76	3,292,449	-1.02(-0.92%)
May 05, 2016	109.83	111.22	109.48	110.78	1,790,252	+0.79(+0.72%)
May 04, 2016	109.99	110.88	109.26	110.00	2,380,819	-0.98(-0.89%)
May 03, 2016	110.39	111.82	110.23	110.98	1,832,098	+0.21(+0.19%)
May 02, 2016	110.19	111.73	109.84	110.77	2,173,065	+1.54(+1.41%)
Apr 29, 2016	110.91	110.91	108.65	109.23	3,812,434	-2.30(-2.06%)
Apr 28, 2016	111.93	112.82	110.58	111.52	2,516,365	+0.81(+0.73%)
Apr 27, 2016	112.48	112.58	110.22	110.72	2,513,134	-1.92(-1.70%)
Apr 26, 2016	110.92	112.68	110.92	112.63	1,924,061	+1.43(+1.29%)
Apr 25, 2016	111.11	111.79	110.37	111.20	1,943,675	-0.51(-0.45%)
Apr 22, 2016	110.37	111.71	110.03	111.71	2,086,823	+1.68(+1.53%)
Apr 21, 2016	109.90	110.83	109.69	110.03	1,357,380	-0.12(-0.11%)
Apr 20, 2016	108.62	110.68	108.18	110.14	1,911,908	+1.69(+1.56%)
Apr 19, 2016	108.36	109.83	107.89	108.45	1,282,860	+0.97(+0.90%)
Apr 18, 2016	106.70	108.11	106.15	107.48	1,524,746	+0.64(+0.60%)
Apr 15, 2016	107.09	107.26	105.58	106.83	1,815,272	+0.12(+0.11%)
Apr 14, 2016	107.22	107.74	106.56	106.72	1,843,881	-0.83(-0.77%)
Apr 13, 2016	107.01	107.78	106.11	107.55	1,748,941	+1.22(+1.14%)
Apr 12, 2016	105.35	106.42	104.64	106.33	1,920,766	+1.25(+1.18%)
Apr 11, 2016	105.71	106.82	104.85	105.08	2,616,449	-0.59(-0.56%)
Apr 08, 2016	107.41	107.84	105.42	105.67	2,452,415	-1.37(-1.28%)
Apr 07, 2016	108.09	108.58	106.40	107.04	3,413,185	-1.78(-1.63%)
Apr 06, 2016	107.93	108.86	107.56	108.82	3,687,796	+0.96(+0.89%)
Apr 05, 2016	110.08	110.51	107.17	107.86	3,593,294	-3.31(-2.98%)
Apr 04, 2016	110.15	111.59	109.30	111.17	2,376,837	+0.80(+0.72%)
Apr 01, 2016	108.83	110.66	108.43	110.37	2,214,648	+1.32(+1.21%)
Mar 31, 2016	110.39	110.91	109.05	109.05	3,314,298	-1.79(-1.61%)
Mar 30, 2016	110.00	112.13	110.00	110.84	2,464,232	+0.87(+0.79%)
Mar 29, 2016	109.20	110.20	108.60	109.97	2,256,593	+1.15(+1.06%)
Mar 28, 2016	109.11	110.03	108.63	108.81	1,132,494	-0.30(-0.27%)
Mar 24, 2016	108.10	109.11	109.11	109.11	2,238,486	+0.64(+0.59%)
Mar 23, 2016	109.26	109.68	108.12	108.47	2,297,355	-0.75(-0.68%)
Mar 22, 2016	107.95	109.85	107.81	109.22	1,889,756	+1.08(+1.00%)
Mar 21, 2016	108.78	109.47	107.58	108.14	1,889,552	-1.16(-1.07%)
Mar 18, 2016	107.20	110.03	107.20	109.31	2,849,618	+2.00(+1.86%)
Mar 17, 2016	109.64	110.06	105.80	107.31	3,320,371	-2.73(-2.48%)
Mar 16, 2016	109.37	110.49	108.26	110.03	2,024,343	+0.48(+0.43%)
Mar 15, 2016	110.00	110.50	107.95	109.56	2,280,803	-1.26(-1.14%)
Mar 14, 2016	109.43	111.12	109.19	110.82	2,255,389	+0.68(+0.62%)
Mar 11, 2016	108.35	110.15	107.86	110.14	2,175,119	+2.52(+2.34%)
Mar 10, 2016	106.59	108.45	106.12	107.62	2,385,647	+1.60(+1.51%)
Mar 09, 2016	104.69	106.03	104.14	106.02	3,692,477	+2.17(+2.08%)
Mar 08, 2016	105.85	106.19	103.80	103.85	2,586,138	-2.63(-2.47%)
Mar 07, 2016	104.28	106.48	103.87	106.48	2,056,621	+1.59(+1.52%)
Mar 04, 2016	105.94	106.58	104.67	104.89	3,565,817	-1.53(-1.44%)
Mar 03, 2016	106.11	106.62	104.72	106.42	2,401,309	-0.50(-0.46%)
Mar 02, 2016	106.82	107.30	105.93	106.92	2,038,076	-0.38(-0.35%)

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.