Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	106.96	109.85	106.36	109.49	3,547,752	+2.98(+2.79%)
Jul 28, 2016	103.26	106.65	102.67	106.52	5,950,950	+3.37(+3.26%)
Jul 27, 2016	106.25	106.33	102.80	103.15	5,183,143	-3.94(-3.68%)
Jul 26, 2016	107.82	107.92	107.05	107.09	1,992,224	+0.54(+0.51%)
Jul 25, 2016	107.06	107.06	106.27	106.55	643,633	-0.14(-0.13%)
Jul 22, 2016	105.85	106.89	105.78	106.69	1,576,918	+1.37(+1.30%)
Jul 21, 2016	105.63	106.15	105.09	105.31	2,124,111	-1.45(-1.36%)
Jul 20, 2016	104.20	108.32	104.18	106.77	3,648,869	+1.38(+1.31%)
Jul 19, 2016	105.64	105.93	105.13	105.39	1,245,565	-1.13(-1.06%)
Jul 18, 2016	105.99	106.66	105.93	106.52	1,627,097	+0.42(+0.40%)
Jul 15, 2016	106.20	106.36	105.34	106.10	1,969,731	-0.79(-0.74%)
Jul 14, 2016	108.08	108.35	106.85	106.89	1,815,060	-1.15(-1.06%)
Jul 13, 2016	107.75	108.61	107.63	108.04	864,130	-0.25(-0.23%)
Jul 12, 2016	108.52	108.94	107.82	108.28	1,034,074	+0.49(+0.46%)
Jul 11, 2016	108.39	108.60	107.79	107.79	1,173,025	-0.27(-0.25%)
Jul 08, 2016	108.08	108.38	107.59	108.06	1,149,514	+0.47(+0.44%)
Jul 07, 2016	107.71	108.99	107.35	107.59	1,094,678	-0.74(-0.69%)
Jul 06, 2016	106.92	108.48	106.11	108.33	2,119,046	-0.42(-0.39%)
Jul 05, 2016	109.03	109.40	108.28	108.76	1,631,891	-2.39(-2.15%)
Jul 01, 2016	111.39	111.15	111.15	111.15	2,168,693	-0.24(-0.21%)
Jun 30, 2016	109.90	111.57	109.29	111.39	3,331,448	+4.55(+4.26%)
Jun 29, 2016	106.08	107.67	105.85	106.84	1,721,678	+2.48(+2.37%)
Jun 28, 2016	104.34	104.44	102.94	104.36	1,966,515	+1.66(+1.61%)
Jun 27, 2016	102.67	103.16	101.32	102.70	2,961,846	-0.90(-0.87%)
Jun 24, 2016	103.74	106.43	103.16	103.60	4,126,575	-6.01(-5.49%)
Jun 23, 2016	110.47	110.49	108.83	109.61	1,716,297	+0.96(+0.88%)
Jun 22, 2016	109.35	109.80	108.61	108.66	1,176,085	-0.09(-0.09%)
Jun 21, 2016	108.69	109.22	108.26	108.75	1,688,167	+1.78(+1.67%)
Jun 20, 2016	108.47	108.98	106.92	106.96	2,260,904	+1.88(+1.79%)
Jun 17, 2016	105.41	105.50	104.34	105.09	1,990,027	-1.11(-1.04%)
Jun 16, 2016	103.43	106.30	103.21	106.19	2,223,756	+1.07(+1.02%)
Jun 15, 2016	105.50	105.96	104.97	105.12	1,904,110	+1.68(+1.63%)
Jun 14, 2016	103.57	104.50	102.86	103.44	2,694,159	-1.40(-1.34%)
Jun 13, 2016	104.91	105.69	104.61	104.84	2,359,033	-1.31(-1.24%)
Jun 10, 2016	107.07	107.44	105.99	106.15	2,754,956	-3.75(-3.41%)
Jun 09, 2016	109.64	110.28	109.39	109.90	1,277,263	-1.48(-1.33%)
Jun 08, 2016	110.78	111.41	110.47	111.38	971,416	+1.07(+0.97%)
Jun 07, 2016	110.42	111.05	110.20	110.31	959,400	+0.19(+0.18%)
Jun 06, 2016	109.97	110.64	109.39	110.12	1,422,341	+1.83(+1.69%)
Jun 03, 2016	107.93	108.78	107.93	108.28	987,683	-0.21(-0.19%)
Jun 02, 2016	108.16	108.59	107.83	108.50	1,050,670	-0.65(-0.60%)
Jun 01, 2016	107.21	109.22	106.69	109.15	2,204,153	+2.38(+2.23%)
May 31, 2016	107.58	107.67	106.39	106.77	1,247,388	-0.06(-0.06%)
May 27, 2016	106.94	106.83	106.83	106.83	763,564	-0.74(-0.69%)
May 26, 2016	107.69	107.80	107.13	107.57	1,092,966	+0.93(+0.87%)
May 25, 2016	106.97	107.80	106.64	106.64	1,627,709	+1.03(+0.98%)
May 24, 2016	104.45	106.05	104.27	105.61	1,516,705	+2.82(+2.74%)
May 23, 2016	103.17	103.50	102.73	102.79	906,979	-0.40(-0.38%)
May 20, 2016	103.44	103.98	102.96	103.19	1,833,958	-0.30(-0.29%)
May 19, 2016	102.36	103.72	102.16	103.50	1,542,997	+0.08(+0.07%)
May 18, 2016	103.91	104.45	102.78	103.42	1,154,637	-0.86(-0.83%)
May 17, 2016	105.00	105.47	104.08	104.28	1,192,723	-1.87(-1.76%)
May 16, 2016	105.56	106.48	105.49	106.15	681,475	+0.51(+0.48%)
May 13, 2016	106.61	106.91	105.59	105.64	1,388,812	-1.36(-1.27%)
May 12, 2016	107.81	107.88	106.53	107.01	941,624	-0.29(-0.27%)
May 11, 2016	107.26	107.75	107.23	107.29	1,078,522	-1.07(-0.98%)
May 10, 2016	107.60	108.36	107.54	108.36	1,128,557	+0.71(+0.66%)
May 09, 2016	107.09	108.12	106.28	107.65	2,296,316	+1.90(+1.80%)
May 06, 2016	105.69	106.25	105.25	105.75	1,855,969	-0.17(-0.16%)
May 05, 2016	103.83	105.93	103.78	105.92	1,747,063	+1.83(+1.76%)
May 04, 2016	103.52	104.41	102.93	104.09	4,314,895	-1.62(-1.54%)
May 03, 2016	105.59	106.06	105.20	105.71	1,955,836	-0.74(-0.69%)

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.