Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	109.14	110.08	108.54	109.46	33,478,204	+0.22(+0.20%)
Jul 28, 2016	109.29	109.61	108.97	109.24	18,289,958	-0.28(-0.26%)
Jul 27, 2016	109.40	109.82	108.81	109.52	23,298,856	+0.31(+0.28%)
Jul 26, 2016	108.67	109.37	108.42	109.22	21,620,944	+0.52(+0.48%)
Jul 25, 2016	108.63	108.91	108.28	108.69	15,144,077	-0.16(-0.15%)
Jul 22, 2016	108.11	109.08	107.91	108.85	19,683,572	+0.80(+0.74%)
Jul 21, 2016	108.50	109.03	107.81	108.05	21,033,728	-0.52(-0.47%)
Jul 20, 2016	108.09	108.89	107.53	108.56	24,763,408	+0.70(+0.65%)
Jul 19, 2016	108.28	108.47	107.53	107.86	21,825,388	-0.54(-0.50%)
Jul 18, 2016	108.07	108.81	107.89	108.40	19,264,458	+0.18(+0.17%)
Jul 15, 2016	108.39	108.53	107.84	108.22	26,387,688	+0.30(+0.28%)
Jul 14, 2016	108.76	108.78	107.86	107.92	21,385,494	+0.11(+0.10%)
Jul 13, 2016	108.79	108.84	107.54	107.81	31,018,894	-0.42(-0.39%)
Jul 12, 2016	107.59	108.87	107.44	108.24	48,833,716	+1.43(+1.34%)
Jul 11, 2016	106.29	107.07	106.20	106.81	29,843,312	+1.22(+1.16%)
Jul 08, 2016	104.20	105.86	103.19	105.59	41,991,536	+2.40(+2.33%)
Jul 07, 2016	103.27	103.96	102.53	103.19	22,982,246	+0.22(+0.21%)
Jul 06, 2016	101.75	103.08	101.54	102.97	27,294,674	+0.74(+0.73%)
Jul 05, 2016	103.42	103.64	101.67	102.23	32,635,182	-1.53(-1.47%)
Jul 01, 2016	103.45	103.75	103.75	103.75	27,138,182	+0.37(+0.36%)
Jun 30, 2016	101.71	103.42	101.22	103.39	47,790,872	+1.89(+1.86%)
Jun 29, 2016	100.44	101.65	100.28	101.50	37,844,104	+2.26(+2.27%)
Jun 28, 2016	98.59	99.70	98.52	99.24	46,749,444	+1.51(+1.55%)
Jun 27, 2016	99.87	99.87	97.28	97.73	66,196,076	-3.47(-3.43%)
Jun 24, 2016	100.65	102.52	100.26	101.20	83,349,320	-3.84(-3.65%)
Jun 23, 2016	104.14	105.12	104.06	105.04	33,594,852	+1.97(+1.91%)
Jun 22, 2016	103.67	104.20	102.95	103.07	30,276,068	-0.41(-0.39%)
Jun 21, 2016	103.71	103.77	102.80	103.48	38,597,876	-0.20(-0.19%)
Jun 20, 2016	104.12	104.71	103.67	103.67	31,384,022	+1.11(+1.09%)
Jun 17, 2016	102.87	103.33	102.22	102.56	33,471,218	-0.44(-0.43%)
Jun 16, 2016	102.25	103.04	101.51	103.00	40,374,216	-0.01(-0.01%)
Jun 15, 2016	103.31	103.91	102.92	103.01	26,900,132	+0.07(+0.07%)
Jun 14, 2016	102.86	103.50	102.21	102.94	38,109,300	-0.30(-0.29%)
Jun 13, 2016	103.99	104.47	103.04	103.23	40,479,832	-1.13(-1.09%)
Jun 10, 2016	104.83	105.09	104.03	104.37	36,352,100	-1.44(-1.36%)
Jun 09, 2016	106.05	106.05	105.46	105.81	26,067,894	-0.68(-0.64%)
Jun 08, 2016	105.80	106.68	105.79	106.49	31,137,642	+0.78(+0.74%)
Jun 07, 2016	105.46	106.08	105.17	105.71	23,395,422	+0.31(+0.29%)
Jun 06, 2016	104.38	105.72	104.31	105.40	29,963,674	+1.12(+1.08%)
Jun 03, 2016	104.73	104.73	103.41	104.28	31,955,112	-0.63(-0.60%)
Jun 02, 2016	103.84	104.91	103.74	104.91	25,907,530	+0.80(+0.77%)
Jun 01, 2016	103.05	104.26	102.88	104.11	29,811,744	+0.70(+0.68%)
May 31, 2016	103.24	103.89	102.95	103.41	36,437,140	+0.36(+0.35%)
May 27, 2016	102.11	103.05	103.05	103.05	23,649,640	+1.02(+1.00%)
May 26, 2016	102.30	102.52	101.84	102.03	16,851,692	-0.12(-0.11%)
May 25, 2016	101.88	102.42	101.68	102.15	29,456,040	+0.59(+0.58%)
May 24, 2016	100.09	101.80	100.05	101.55	45,731,212	+2.05(+2.06%)
May 23, 2016	99.60	100.16	99.36	99.50	26,381,752	-0.12(-0.12%)
May 20, 2016	98.27	99.62	98.22	99.62	41,598,836	+1.65(+1.68%)
May 19, 2016	98.05	98.70	97.10	97.97	40,979,176	-0.80(-0.81%)
May 18, 2016	97.84	99.50	97.82	98.77	40,000,736	+0.51(+0.52%)
May 17, 2016	99.70	100.19	97.80	98.25	51,910,032	-1.58(-1.59%)
May 16, 2016	98.84	100.28	98.79	99.84	30,402,308	+1.25(+1.27%)
May 13, 2016	98.96	99.75	98.33	98.59	27,258,682	-0.66(-0.66%)
May 12, 2016	99.98	100.25	98.46	99.24	38,700,724	-0.53(-0.53%)
May 11, 2016	100.80	100.95	99.69	99.77	26,249,546	-1.25(-1.24%)
May 10, 2016	100.40	101.07	99.87	101.02	20,724,906	+1.01(+1.01%)
May 09, 2016	99.74	100.61	99.47	100.02	26,052,408	+0.29(+0.29%)
May 06, 2016	98.73	99.75	98.50	99.73	28,356,546	+0.58(+0.59%)
May 05, 2016	99.94	100.11	99.00	99.14	29,180,068	-0.40(-0.40%)
May 04, 2016	99.80	100.70	99.24	99.54	34,212,188	-0.83(-0.82%)
May 03, 2016	101.20	101.21	99.75	100.37	42,180,760	-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.