Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	109.12	110.07	108.52	109.44	33,483,664	+0.22(+0.20%)
Jul 28, 2016	109.27	109.59	108.95	109.22	18,292,940	-0.28(-0.26%)
Jul 27, 2016	109.38	109.80	108.79	109.51	23,302,656	+0.31(+0.28%)
Jul 26, 2016	108.66	109.35	108.40	109.20	21,624,470	+0.52(+0.48%)
Jul 25, 2016	108.61	108.89	108.26	108.67	15,146,547	-0.16(-0.15%)
Jul 22, 2016	108.09	109.06	107.89	108.84	19,686,782	+0.81(+0.75%)
Jul 21, 2016	108.48	109.01	107.80	108.03	21,037,158	-0.52(-0.47%)
Jul 20, 2016	108.07	108.87	107.52	108.55	24,767,446	+0.70(+0.65%)
Jul 19, 2016	108.26	108.45	107.51	107.84	21,828,948	-0.54(-0.50%)
Jul 18, 2016	108.05	108.79	107.87	108.39	19,267,600	+0.18(+0.17%)
Jul 15, 2016	108.38	108.51	107.82	108.20	26,391,990	+0.30(+0.28%)
Jul 14, 2016	108.75	108.76	107.84	107.91	21,388,980	+0.11(+0.10%)
Jul 13, 2016	108.77	108.83	107.53	107.80	31,023,952	-0.42(-0.39%)
Jul 12, 2016	107.57	108.86	107.42	108.22	48,841,680	+1.43(+1.34%)
Jul 11, 2016	106.27	107.06	106.19	106.79	29,848,180	+1.22(+1.16%)
Jul 08, 2016	104.18	105.84	103.17	105.57	41,998,384	+2.40(+2.33%)
Jul 07, 2016	103.25	103.95	102.52	103.17	22,985,992	+0.22(+0.21%)
Jul 06, 2016	101.73	103.06	101.52	102.95	27,299,124	+0.74(+0.73%)
Jul 05, 2016	103.41	103.62	101.65	102.21	32,640,506	-1.53(-1.47%)
Jul 01, 2016	103.43	103.74	103.74	103.74	27,142,610	+0.37(+0.36%)
Jun 30, 2016	101.70	103.41	101.20	103.37	47,798,668	+1.89(+1.86%)
Jun 29, 2016	100.42	101.64	100.27	101.48	37,850,280	+2.26(+2.27%)
Jun 28, 2016	98.58	99.68	98.51	99.23	46,757,072	+1.51(+1.55%)
Jun 27, 2016	99.85	99.85	97.27	97.72	66,206,880	-3.47(-3.43%)
Jun 24, 2016	100.64	102.51	100.24	101.19	83,362,912	-3.84(-3.66%)
Jun 23, 2016	104.12	105.11	104.04	105.02	33,600,336	+1.97(+1.91%)
Jun 22, 2016	103.66	104.18	102.93	103.06	30,281,008	-0.40(-0.39%)
Jun 21, 2016	103.69	103.76	102.79	103.46	38,604,176	-0.20(-0.19%)
Jun 20, 2016	104.11	104.69	103.66	103.66	31,389,144	+1.11(+1.09%)
Jun 17, 2016	102.86	103.32	102.20	102.54	33,476,678	-0.44(-0.43%)
Jun 16, 2016	102.24	103.02	101.49	102.98	40,380,804	-0.01(-0.01%)
Jun 15, 2016	103.29	103.89	102.90	102.99	26,904,520	+0.07(+0.07%)
Jun 14, 2016	102.84	103.49	102.19	102.92	38,115,516	-0.30(-0.29%)
Jun 13, 2016	103.97	104.45	103.02	103.22	40,486,436	-1.13(-1.09%)
Jun 10, 2016	104.81	105.08	104.01	104.35	36,358,028	-1.44(-1.36%)
Jun 09, 2016	106.03	106.03	105.45	105.79	26,072,146	-0.68(-0.64%)
Jun 08, 2016	105.78	106.66	105.77	106.47	31,142,724	+0.78(+0.74%)
Jun 07, 2016	105.45	106.07	105.15	105.69	23,399,240	+0.30(+0.29%)
Jun 06, 2016	104.36	105.71	104.30	105.38	29,968,562	+1.12(+1.08%)
Jun 03, 2016	104.71	104.71	103.39	104.26	31,960,326	-0.63(-0.60%)
Jun 02, 2016	103.83	104.89	103.72	104.89	25,911,758	+0.80(+0.77%)
Jun 01, 2016	103.04	104.24	102.87	104.09	29,816,608	+0.70(+0.68%)
May 31, 2016	103.23	103.87	102.94	103.39	36,443,088	+0.36(+0.35%)
May 27, 2016	102.09	103.03	103.03	103.03	23,653,498	+1.02(+1.00%)
May 26, 2016	102.28	102.50	101.82	102.01	16,854,442	-0.12(-0.11%)
May 25, 2016	101.86	102.40	101.66	102.13	29,460,846	+0.59(+0.58%)
May 24, 2016	100.07	101.79	100.03	101.54	45,738,672	+2.05(+2.06%)
May 23, 2016	99.59	100.14	99.34	99.49	26,386,058	-0.12(-0.12%)
May 20, 2016	98.25	99.60	98.20	99.60	41,605,624	+1.65(+1.68%)
May 19, 2016	98.03	98.69	97.09	97.95	40,985,860	-0.80(-0.81%)
May 18, 2016	97.82	99.49	97.81	98.75	40,007,264	+0.51(+0.52%)
May 17, 2016	99.68	100.17	97.79	98.24	51,918,500	-1.58(-1.59%)
May 16, 2016	98.82	100.26	98.78	99.82	30,407,268	+1.25(+1.27%)
May 13, 2016	98.95	99.74	98.32	98.57	27,263,130	-0.66(-0.66%)
May 12, 2016	99.96	100.23	98.44	99.23	38,707,036	-0.53(-0.53%)
May 11, 2016	100.78	100.93	99.67	99.76	26,253,830	-1.25(-1.24%)
May 10, 2016	100.39	101.05	99.85	101.01	20,728,288	+1.01(+1.01%)
May 09, 2016	99.72	100.59	99.45	100.00	26,056,658	+0.29(+0.29%)
May 06, 2016	98.71	99.73	98.48	99.71	28,361,174	+0.58(+0.59%)
May 05, 2016	99.93	100.09	98.98	99.13	29,184,830	-0.40(-0.40%)
May 04, 2016	99.78	100.68	99.23	99.52	34,217,772	-0.83(-0.82%)
May 03, 2016	101.19	101.19	99.73	100.35	42,187,640	-1.67(-1.64%)

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.