Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.71	110.99	109.62	110.05	3,318,266	-0.37(-0.34%)
May 27, 2016	110.44	110.43	110.43	110.43	1,681,006	-0.01(-0.01%)
May 26, 2016	111.16	111.66	110.19	110.44	2,391,880	-0.71(-0.64%)
May 25, 2016	110.50	111.38	110.33	111.14	2,844,814	+0.89(+0.81%)
May 24, 2016	109.30	110.36	108.99	110.26	2,489,178	+1.65(+1.52%)
May 23, 2016	108.07	108.90	107.57	108.61	2,528,974	+0.72(+0.67%)
May 20, 2016	108.05	108.84	107.84	107.89	2,671,920	-0.07(-0.06%)
May 19, 2016	108.12	108.54	106.69	107.95	2,534,789	-1.12(-1.03%)
May 18, 2016	108.86	109.80	108.38	109.07	2,484,403	-0.04(-0.04%)
May 17, 2016	110.26	110.50	108.64	109.11	3,269,693	-1.13(-1.03%)
May 16, 2016	109.56	110.47	109.52	110.25	2,808,621	+0.80(+0.73%)
May 13, 2016	110.57	110.78	109.12	109.44	2,885,020	-1.19(-1.08%)
May 12, 2016	110.45	110.95	109.73	110.64	2,678,989	+0.25(+0.22%)
May 11, 2016	110.67	111.36	110.26	110.39	2,747,392	-0.32(-0.29%)
May 10, 2016	110.04	110.79	109.89	110.71	2,665,469	+1.13(+1.03%)
May 09, 2016	109.62	109.92	109.03	109.58	2,001,269	-0.24(-0.22%)
May 06, 2016	109.13	109.92	108.59	109.81	2,507,133	+0.73(+0.67%)
May 05, 2016	108.89	109.45	108.71	109.09	2,584,059	+0.40(+0.36%)
May 04, 2016	108.18	109.04	108.12	108.69	3,257,461	-0.53(-0.48%)
May 03, 2016	108.84	109.28	108.36	109.22	2,956,160	-0.24(-0.22%)
May 02, 2016	108.78	109.56	108.55	109.46	2,614,924	+0.62(+0.57%)
Apr 29, 2016	108.57	109.09	108.26	108.83	3,017,157	+0.25(+0.23%)
Apr 28, 2016	108.49	109.74	108.07	108.59	2,544,612	-0.50(-0.45%)
Apr 27, 2016	108.58	109.48	108.00	109.08	3,426,115	+1.03(+0.95%)
Apr 26, 2016	108.91	109.10	107.27	108.05	4,908,986	-1.43(-1.31%)
Apr 25, 2016	109.24	109.57	108.35	109.48	3,657,419	-0.18(-0.17%)
Apr 22, 2016	109.94	110.38	109.14	109.67	2,771,781	+0.00(+0.00%)
Apr 21, 2016	109.87	110.34	109.50	109.67	2,514,503	-0.18(-0.17%)
Apr 20, 2016	110.63	110.83	109.64	109.85	2,214,147	-0.46(-0.42%)
Apr 19, 2016	110.48	111.04	109.93	110.31	2,844,306	+0.06(+0.06%)
Apr 18, 2016	109.54	110.45	109.49	110.25	1,763,396	+0.50(+0.46%)
Apr 15, 2016	109.44	109.89	109.37	109.74	2,179,278	+0.40(+0.37%)
Apr 14, 2016	109.89	109.89	109.16	109.34	1,866,153	-0.28(-0.25%)
Apr 13, 2016	109.54	109.82	109.05	109.62	2,377,526	+0.36(+0.33%)
Apr 12, 2016	108.59	109.49	108.54	109.26	2,516,834	+0.94(+0.86%)
Apr 11, 2016	108.66	109.21	108.31	108.32	2,339,314	-0.03(-0.02%)
Apr 08, 2016	109.05	109.23	108.00	108.35	2,659,569	-0.34(-0.32%)
Apr 07, 2016	107.86	108.74	107.45	108.69	4,195,926	+0.23(+0.21%)
Apr 06, 2016	107.51	108.64	107.18	108.46	3,217,662	+0.65(+0.60%)
Apr 05, 2016	107.40	108.29	107.06	107.81	2,487,529	-0.38(-0.35%)
Apr 04, 2016	108.66	108.91	107.88	108.20	3,110,950	-0.73(-0.67%)
Apr 01, 2016	107.70	109.07	107.15	108.93	3,093,682	+0.58(+0.54%)
Mar 31, 2016	108.42	108.91	108.27	108.35	2,733,241	-0.08(-0.07%)
Mar 30, 2016	107.53	108.73	107.39	108.42	3,377,133	+1.54(+1.44%)
Mar 29, 2016	107.24	107.28	106.06	106.89	3,883,317	-1.23(-1.14%)
Mar 28, 2016	107.24	108.36	107.01	108.12	3,593,820	+1.18(+1.11%)
Mar 24, 2016	106.43	106.94	106.94	106.94	2,874,111	+0.12(+0.12%)
Mar 23, 2016	107.03	107.28	106.28	106.81	3,544,893	-0.42(-0.39%)
Mar 22, 2016	106.96	107.61	106.89	107.23	3,300,872	+0.05(+0.04%)
Mar 21, 2016	107.32	107.49	106.90	107.18	3,222,076	-0.32(-0.30%)
Mar 18, 2016	106.73	107.50	106.57	107.50	9,001,656	+1.03(+0.97%)
Mar 17, 2016	106.09	106.87	105.88	106.47	4,290,983	+0.56(+0.53%)
Mar 16, 2016	105.31	106.18	105.02	105.91	2,964,681	+0.31(+0.30%)
Mar 15, 2016	104.14	105.66	103.61	105.60	2,811,735	+0.39(+0.37%)
Mar 14, 2016	105.08	105.84	104.69	105.21	2,687,278	-0.05(-0.04%)
Mar 11, 2016	104.78	105.37	104.46	105.26	2,610,207	+1.29(+1.24%)
Mar 10, 2016	104.54	104.56	102.92	103.96	2,884,661	-0.13(-0.12%)
Mar 09, 2016	104.36	104.54	103.72	104.09	2,896,230	-0.07(-0.07%)
Mar 08, 2016	103.64	104.43	103.61	104.17	3,106,853	-0.24(-0.23%)
Mar 07, 2016	104.02	104.41	102.84	104.41	3,095,590	+0.33(+0.31%)
Mar 04, 2016	103.68	104.22	103.33	104.08	2,716,515	+0.45(+0.43%)
Mar 03, 2016	103.65	103.83	103.07	103.63	2,962,141	-0.02(-0.02%)
Mar 02, 2016	103.31	103.96	103.09	103.65	2,779,372	-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.