Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	109.41	113.44	108.69	112.21	6,379,021	-2.52(-2.20%)
Jul 28, 2016	113.07	115.21	111.80	114.73	5,153,098	+1.99(+1.77%)
Jul 27, 2016	113.28	113.51	111.39	112.74	2,881,829	-0.42(-0.37%)
Jul 26, 2016	113.50	114.38	112.28	113.16	2,976,883	+0.03(+0.02%)
Jul 25, 2016	112.40	113.17	111.44	113.13	1,539,413	+0.40(+0.35%)
Jul 22, 2016	111.92	112.84	111.37	112.74	1,279,869	+0.60(+0.53%)
Jul 21, 2016	112.61	112.75	111.41	112.14	1,214,919	-0.59(-0.52%)
Jul 20, 2016	111.83	113.40	111.39	112.73	1,393,059	+1.02(+0.91%)
Jul 19, 2016	110.32	111.86	109.93	111.71	1,482,385	+0.58(+0.52%)
Jul 18, 2016	110.32	111.80	109.49	111.13	1,147,127	+0.88(+0.79%)
Jul 15, 2016	110.03	110.88	108.72	110.25	1,886,349	-0.49(-0.44%)
Jul 14, 2016	110.86	111.24	110.14	110.75	2,048,724	+0.84(+0.76%)
Jul 13, 2016	109.13	110.05	108.01	109.91	1,977,635	+0.83(+0.76%)
Jul 12, 2016	107.76	109.42	107.65	109.08	2,174,838	+2.04(+1.90%)
Jul 11, 2016	105.92	107.25	105.88	107.04	1,904,968	+1.78(+1.69%)
Jul 08, 2016	104.22	105.52	103.47	105.26	1,727,299	+1.79(+1.73%)
Jul 07, 2016	102.01	103.51	101.65	103.47	1,288,896	+1.58(+1.55%)
Jul 05, 2016	102.83	103.54	100.61	101.90	1,686,031	-1.71(-1.65%)
Jul 01, 2016	101.99	103.61	103.61	103.61	1,849,735	+1.36(+1.33%)
Jun 30, 2016	101.52	102.41	99.97	102.25	2,429,311	+2.04(+2.03%)
Jun 29, 2016	98.57	101.19	98.33	100.21	2,126,201	+2.88(+2.95%)
Jun 28, 2016	96.03	99.05	95.95	97.34	2,205,435	+2.65(+2.79%)
Jun 27, 2016	96.71	97.00	92.90	94.69	3,362,776	-3.19(-3.26%)
Jun 24, 2016	98.64	102.17	97.37	97.89	5,662,262	-7.83(-7.41%)
Jun 23, 2016	104.83	105.81	104.31	105.72	1,712,599	+1.85(+1.78%)
Jun 22, 2016	103.19	104.72	102.75	103.87	1,671,271	+0.59(+0.57%)
Jun 21, 2016	103.14	103.50	102.27	103.28	1,215,023	+0.17(+0.17%)
Jun 20, 2016	102.57	105.10	101.98	103.11	2,534,850	+2.93(+2.93%)
Jun 17, 2016	100.12	100.73	99.15	100.17	2,804,684	-0.20(-0.20%)
Jun 16, 2016	100.19	100.56	98.93	100.38	1,798,399	+0.01(+0.01%)
Jun 15, 2016	101.41	101.94	100.20	100.37	1,657,970	-0.63(-0.63%)
Jun 14, 2016	100.54	101.67	99.66	101.00	2,028,703	+0.64(+0.64%)
Jun 13, 2016	102.21	103.14	100.17	100.36	2,054,442	-2.38(-2.31%)
Jun 10, 2016	103.89	104.22	102.02	102.73	1,935,713	-2.22(-2.12%)
Jun 09, 2016	104.97	106.47	104.52	104.95	1,116,472	-0.89(-0.84%)
Jun 08, 2016	106.87	107.01	105.81	105.84	1,166,541	-0.61(-0.57%)
Jun 07, 2016	105.81	106.85	105.10	106.45	2,146,783	+0.87(+0.82%)
Jun 06, 2016	105.65	105.78	104.19	105.58	2,148,997	-0.22(-0.21%)
Jun 03, 2016	106.29	106.46	104.23	105.80	1,587,661	-1.07(-1.00%)
Jun 02, 2016	105.93	107.25	105.57	106.87	1,145,659	+0.48(+0.45%)
Jun 01, 2016	106.26	107.64	105.36	106.39	1,607,839	-0.62(-0.58%)
May 31, 2016	108.08	108.36	105.75	107.00	2,144,956	-1.01(-0.94%)
May 27, 2016	107.73	108.01	108.01	108.01	1,119,010	+0.45(+0.42%)
May 26, 2016	108.84	109.13	106.86	107.56	1,268,219	-1.14(-1.05%)
May 25, 2016	108.86	109.75	108.37	108.71	1,713,194	-0.15(-0.14%)
May 24, 2016	106.55	109.36	106.18	108.86	2,426,068	+3.09(+2.92%)
May 23, 2016	105.87	106.32	105.52	105.77	1,142,008	-0.28(-0.26%)
May 20, 2016	104.36	106.62	103.92	106.05	2,336,972	+1.85(+1.78%)
May 19, 2016	105.09	105.99	103.43	104.20	2,335,134	-2.12(-1.99%)
May 18, 2016	106.64	107.76	105.28	106.32	2,792,103	-0.82(-0.76%)
May 17, 2016	107.45	109.11	106.74	107.14	1,720,035	-0.29(-0.27%)
May 16, 2016	107.98	108.17	106.88	107.42	1,810,587	+0.00(+0.00%)
May 13, 2016	108.70	109.23	107.41	107.42	1,287,372	-0.98(-0.90%)
May 12, 2016	108.70	109.06	106.74	108.40	1,096,162	+0.28(+0.26%)
May 11, 2016	110.00	110.29	108.06	108.12	1,157,985	-2.28(-2.06%)
May 10, 2016	108.83	110.73	108.47	110.40	1,625,903	+2.32(+2.15%)
May 09, 2016	108.56	109.53	107.48	108.08	1,595,368	-0.54(-0.50%)
May 06, 2016	107.50	108.78	107.07	108.61	1,889,433	+0.59(+0.54%)
May 05, 2016	109.56	109.96	107.93	108.03	2,265,411	-1.50(-1.37%)
May 04, 2016	109.09	110.79	108.36	109.53	3,369,074	-1.79(-1.60%)
May 03, 2016	110.53	112.10	109.80	111.31	2,760,458	-0.53(-0.47%)

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.