Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.74	111.02	109.65	110.08	3,317,378	-0.37(-0.34%)
May 27, 2016	110.47	110.46	110.46	110.46	1,680,556	-0.01(-0.01%)
May 26, 2016	111.19	111.69	110.22	110.47	2,391,240	-0.71(-0.64%)
May 25, 2016	110.53	111.41	110.36	111.17	2,844,053	+0.89(+0.81%)
May 24, 2016	109.32	110.39	109.02	110.29	2,488,512	+1.65(+1.52%)
May 23, 2016	108.09	108.93	107.60	108.64	2,528,297	+0.72(+0.67%)
May 20, 2016	108.08	108.87	107.86	107.92	2,671,205	-0.07(-0.06%)
May 19, 2016	108.15	108.57	106.72	107.98	2,534,111	-1.12(-1.02%)
May 18, 2016	108.89	109.83	108.41	109.10	2,483,738	-0.04(-0.04%)
May 17, 2016	110.29	110.53	108.67	109.14	3,268,819	-1.13(-1.03%)
May 16, 2016	109.59	110.50	109.55	110.27	2,807,870	+0.80(+0.73%)
May 13, 2016	110.60	110.81	109.15	109.47	2,884,248	-1.19(-1.08%)
May 12, 2016	110.48	110.98	109.76	110.66	2,678,272	+0.25(+0.22%)
May 11, 2016	110.70	111.39	110.29	110.42	2,746,657	-0.32(-0.29%)
May 10, 2016	110.07	110.82	109.92	110.74	2,664,756	+1.13(+1.03%)
May 09, 2016	109.65	109.95	109.06	109.60	2,000,734	-0.24(-0.22%)
May 06, 2016	109.16	109.95	108.62	109.84	2,506,462	+0.73(+0.67%)
May 05, 2016	108.92	109.48	108.74	109.12	2,583,368	+0.40(+0.36%)
May 04, 2016	108.21	109.07	108.15	108.72	3,256,590	-0.53(-0.48%)
May 03, 2016	108.87	109.31	108.39	109.25	2,955,370	-0.24(-0.22%)
May 02, 2016	108.81	109.59	108.58	109.49	2,614,225	+0.62(+0.57%)
Apr 29, 2016	108.60	109.12	108.29	108.86	3,016,350	+0.25(+0.23%)
Apr 28, 2016	108.52	109.77	108.09	108.62	2,543,932	-0.49(-0.45%)
Apr 27, 2016	108.61	109.51	108.03	109.11	3,425,199	+1.03(+0.95%)
Apr 26, 2016	108.94	109.13	107.30	108.08	4,907,673	-1.43(-1.31%)
Apr 25, 2016	109.27	109.60	108.38	109.51	3,656,441	-0.18(-0.17%)
Apr 22, 2016	109.97	110.41	109.17	109.69	2,771,040	+0.00(+0.00%)
Apr 21, 2016	109.90	110.37	109.53	109.69	2,513,830	-0.18(-0.17%)
Apr 20, 2016	110.66	110.86	109.67	109.88	2,213,554	-0.46(-0.42%)
Apr 19, 2016	110.52	111.07	109.96	110.34	2,843,545	+0.06(+0.06%)
Apr 18, 2016	109.57	110.48	109.52	110.27	1,762,925	+0.50(+0.46%)
Apr 15, 2016	109.47	109.92	109.40	109.77	2,178,695	+0.40(+0.37%)
Apr 14, 2016	109.92	109.92	109.19	109.37	1,865,654	-0.28(-0.26%)
Apr 13, 2016	109.57	109.85	109.08	109.65	2,376,890	+0.37(+0.33%)
Apr 12, 2016	108.62	109.52	108.57	109.28	2,516,161	+0.94(+0.86%)
Apr 11, 2016	108.69	109.24	108.34	108.35	2,338,688	-0.03(-0.02%)
Apr 08, 2016	109.08	109.26	108.03	108.38	2,658,858	-0.34(-0.32%)
Apr 07, 2016	107.89	108.77	107.48	108.72	4,194,803	+0.23(+0.21%)
Apr 06, 2016	107.54	108.67	107.21	108.49	3,216,801	+0.65(+0.60%)
Apr 05, 2016	107.43	108.32	107.09	107.84	2,486,863	-0.38(-0.35%)
Apr 04, 2016	108.69	108.93	107.91	108.22	3,110,118	-0.73(-0.67%)
Apr 01, 2016	107.72	109.10	107.18	108.96	3,092,855	+0.58(+0.54%)
Mar 31, 2016	108.45	108.94	108.30	108.38	2,732,510	-0.08(-0.07%)
Mar 30, 2016	107.56	108.75	107.42	108.45	3,376,230	+1.53(+1.44%)
Mar 29, 2016	107.27	107.31	106.09	106.92	3,882,278	-1.23(-1.14%)
Mar 28, 2016	107.27	108.39	107.04	108.15	3,592,859	+1.18(+1.11%)
Mar 24, 2016	106.46	106.96	106.96	106.96	2,873,342	+0.12(+0.12%)
Mar 23, 2016	107.06	107.31	106.31	106.84	3,543,945	-0.42(-0.39%)
Mar 22, 2016	106.99	107.64	106.92	107.26	3,299,990	+0.05(+0.04%)
Mar 21, 2016	107.35	107.52	106.93	107.21	3,221,214	-0.32(-0.30%)
Mar 18, 2016	106.76	107.53	106.60	107.53	8,999,249	+1.03(+0.96%)
Mar 17, 2016	106.12	106.90	105.91	106.50	4,289,835	+0.56(+0.53%)
Mar 16, 2016	105.34	106.21	105.05	105.94	2,963,888	+0.31(+0.30%)
Mar 15, 2016	104.17	105.69	103.64	105.63	2,810,983	+0.39(+0.37%)
Mar 14, 2016	105.11	105.86	104.71	105.24	2,686,560	-0.05(-0.04%)
Mar 11, 2016	104.80	105.40	104.49	105.29	2,609,509	+1.30(+1.25%)
Mar 10, 2016	104.56	104.58	102.94	103.99	2,883,890	-0.13(-0.12%)
Mar 09, 2016	104.39	104.57	103.75	104.12	2,895,455	-0.07(-0.07%)
Mar 08, 2016	103.67	104.46	103.64	104.19	3,106,022	-0.24(-0.23%)
Mar 07, 2016	104.05	104.43	102.87	104.43	3,094,763	+0.33(+0.31%)
Mar 04, 2016	103.71	104.25	103.36	104.11	2,715,788	+0.45(+0.43%)
Mar 03, 2016	103.68	103.86	103.09	103.66	2,961,349	-0.02(-0.02%)
Mar 02, 2016	103.33	103.98	103.11	103.68	2,778,629	-0.12(-0.11%)

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.