Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	112.15	113.26	109.20	111.12	8,716,367	+8.43(+8.21%)
Apr 28, 2016	103.23	106.34	102.54	102.69	6,408,384	-0.75(-0.72%)
Apr 27, 2016	101.77	103.60	101.13	103.44	3,297,523	+1.08(+1.06%)
Apr 26, 2016	102.39	102.61	101.51	102.36	1,356,029	+0.20(+0.20%)
Apr 25, 2016	102.84	103.18	101.44	102.15	1,791,277	-1.04(-1.00%)
Apr 22, 2016	103.73	104.35	101.73	103.19	2,076,806	-0.80(-0.77%)
Apr 21, 2016	104.19	104.49	102.70	103.99	1,430,559	+0.05(+0.05%)
Apr 20, 2016	103.38	104.60	102.44	103.94	1,684,652	+0.70(+0.68%)
Apr 19, 2016	104.74	105.40	102.05	103.24	3,834,851	-3.33(-3.13%)
Apr 18, 2016	104.78	106.78	104.78	106.57	2,396,865	+1.79(+1.71%)
Apr 15, 2016	104.60	104.84	103.47	104.78	2,340,278	+0.33(+0.31%)
Apr 14, 2016	104.68	105.10	103.31	104.45	3,201,410	+1.82(+1.78%)
Apr 13, 2016	100.72	102.90	100.48	102.62	2,398,607	+2.26(+2.25%)
Apr 12, 2016	97.95	100.64	97.95	100.37	1,970,213	+2.51(+2.56%)
Apr 11, 2016	98.86	99.93	97.75	97.86	1,747,513	-0.97(-0.98%)
Apr 08, 2016	99.92	99.92	98.39	98.83	2,360,544	-0.58(-0.58%)
Apr 07, 2016	100.79	101.62	99.22	99.41	2,232,689	-2.08(-2.05%)
Apr 06, 2016	100.35	102.57	100.03	101.49	2,266,924	+1.62(+1.62%)
Apr 05, 2016	100.42	100.76	98.31	99.87	3,991,351	-1.05(-1.04%)
Apr 04, 2016	103.97	104.26	99.58	100.92	3,587,041	-2.94(-2.83%)
Apr 01, 2016	102.50	104.42	101.80	103.85	2,592,408	+0.36(+0.35%)
Mar 31, 2016	103.62	103.92	102.38	103.49	2,697,254	+0.02(+0.02%)
Mar 30, 2016	103.89	104.80	103.19	103.47	1,444,455	+0.54(+0.52%)
Mar 29, 2016	102.17	103.62	100.74	102.93	2,899,939	+0.62(+0.60%)
Mar 28, 2016	103.69	103.69	101.11	102.32	2,417,553	-1.05(-1.01%)
Mar 24, 2016	103.80	103.36	103.36	103.36	2,417,103	-1.25(-1.19%)
Mar 23, 2016	104.95	105.31	104.03	104.61	1,711,479	+0.07(+0.06%)
Mar 22, 2016	103.75	105.21	103.52	104.54	2,692,946	-1.88(-1.77%)
Mar 21, 2016	105.72	107.04	104.06	106.43	2,490,273	+0.66(+0.63%)
Mar 18, 2016	107.41	107.41	104.62	105.76	4,285,957	-1.24(-1.16%)
Mar 17, 2016	110.00	110.47	106.78	107.00	2,846,347	-2.71(-2.47%)
Mar 16, 2016	111.53	112.23	106.73	109.71	4,414,696	-1.89(-1.69%)
Mar 15, 2016	110.92	112.89	110.25	111.60	2,610,211	-0.11(-0.10%)
Mar 14, 2016	108.86	113.87	108.86	111.71	4,199,016	+1.40(+1.27%)
Mar 11, 2016	106.11	110.39	105.81	110.31	3,962,267	+5.33(+5.07%)
Mar 10, 2016	104.24	106.97	102.87	104.99	3,862,952	+3.54(+3.49%)
Mar 09, 2016	100.91	101.96	99.33	101.44	1,970,674	+0.80(+0.79%)
Mar 08, 2016	100.72	102.09	99.20	100.65	2,397,257	-0.28(-0.28%)
Mar 07, 2016	102.97	103.23	100.35	100.93	2,498,150	-3.01(-2.89%)
Mar 04, 2016	104.28	104.47	102.60	103.93	1,764,016	+0.02(+0.02%)
Mar 03, 2016	101.92	104.59	100.78	103.91	2,384,310	+1.70(+1.67%)
Mar 02, 2016	103.26	103.61	101.18	102.21	1,751,507	-1.40(-1.35%)
Mar 01, 2016	100.57	104.27	98.49	103.61	2,326,230	+3.91(+3.92%)
Feb 29, 2016	99.78	101.70	99.60	99.70	1,938,661	-1.28(-1.27%)
Feb 26, 2016	101.39	102.61	99.97	100.98	1,606,408	+0.31(+0.30%)
Feb 25, 2016	100.55	100.80	98.38	100.68	2,081,043	+0.70(+0.70%)
Feb 24, 2016	98.79	100.90	96.21	99.98	2,936,405	+0.23(+0.23%)
Feb 23, 2016	102.08	103.08	98.91	99.75	2,462,869	-2.68(-2.62%)
Feb 22, 2016	102.08	103.66	101.15	102.43	2,697,443	-1.64(-1.57%)
Feb 19, 2016	102.51	104.15	100.50	104.07	2,080,798	+1.15(+1.12%)
Feb 18, 2016	105.35	106.81	102.74	102.92	3,537,664	-3.27(-3.07%)
Feb 17, 2016	103.39	107.85	103.14	106.18	4,799,295	+5.21(+5.16%)
Feb 16, 2016	98.97	100.98	96.86	100.97	4,160,412	+3.06(+3.12%)
Feb 12, 2016	100.28	97.92	97.92	97.92	5,111,520	-1.07(-1.08%)
Feb 11, 2016	95.86	100.50	92.78	98.99	11,495,762	+8.64(+9.56%)
Feb 10, 2016	89.41	92.42	89.08	90.35	6,242,031	+1.64(+1.85%)
Feb 09, 2016	86.43	90.32	85.46	88.72	4,668,931	+1.06(+1.21%)
Feb 08, 2016	87.50	88.36	84.66	87.65	5,071,397	-1.92(-2.15%)
Feb 05, 2016	94.87	94.91	88.02	89.58	6,072,309	-6.09(-6.37%)
Feb 04, 2016	91.90	95.97	90.50	95.67	2,433,673	+3.45(+3.74%)
Feb 03, 2016	94.66	94.88	88.50	92.22	3,383,042	-2.31(-2.44%)
Feb 02, 2016	97.14	97.48	93.23	94.53	3,038,714	-3.29(-3.37%)

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.