Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	104.82	105.84	104.38	105.20	1,986,744	+0.03(+0.03%)
Aug 30, 2016	106.19	106.36	104.80	105.18	1,658,331	-0.68(-0.65%)
Aug 29, 2016	107.69	107.73	105.85	105.86	1,757,013	-1.50(-1.40%)
Aug 26, 2016	108.57	109.68	106.52	107.36	2,355,062	-0.86(-0.79%)
Aug 25, 2016	107.39	108.54	107.34	108.22	1,370,001	+0.35(+0.32%)
Aug 24, 2016	109.52	110.03	107.88	107.88	1,575,675	-1.65(-1.51%)
Aug 23, 2016	109.91	110.69	109.50	109.52	1,644,754	-0.12(-0.11%)
Aug 22, 2016	110.40	110.77	109.61	109.65	1,394,187	-0.97(-0.88%)
Aug 19, 2016	110.60	110.90	110.34	110.62	1,146,773	-0.42(-0.38%)
Aug 18, 2016	111.24	111.57	110.63	111.04	1,029,948	+0.02(+0.02%)
Aug 17, 2016	111.65	112.18	110.78	111.03	1,395,636	-0.83(-0.74%)
Aug 16, 2016	112.45	113.22	111.58	111.85	1,152,713	-0.60(-0.53%)
Aug 15, 2016	112.15	113.50	112.13	112.45	1,818,950	+0.79(+0.71%)
Aug 12, 2016	110.16	111.91	109.95	111.66	1,751,557	+1.23(+1.11%)
Aug 11, 2016	110.47	111.33	109.85	110.43	1,349,831	+0.40(+0.37%)
Aug 10, 2016	110.11	110.41	109.45	110.03	1,101,855	+0.58(+0.53%)
Aug 09, 2016	109.74	110.58	109.08	109.45	1,301,400	-0.30(-0.27%)
Aug 08, 2016	109.05	109.85	108.04	109.75	1,518,937	+0.83(+0.76%)
Aug 05, 2016	110.03	111.10	108.81	108.92	2,225,828	-0.27(-0.25%)
Aug 04, 2016	107.37	109.85	106.78	109.19	2,018,025	+0.91(+0.84%)
Aug 03, 2016	108.99	109.74	108.07	108.27	2,198,535	-0.95(-0.87%)
Aug 02, 2016	111.85	112.50	108.22	109.23	4,619,021	-3.67(-3.26%)
Aug 01, 2016	112.37	113.29	111.10	112.90	2,042,177	+0.69(+0.62%)
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%)

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.