Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	108.67	109.75	108.46	109.12	35,848,224	+0.59(+0.55%)
Jul 30, 2015	107.94	108.66	107.39	108.52	33,109,854	+0.31(+0.29%)
Jul 29, 2015	107.70	108.56	107.35	108.21	36,522,620	+0.30(+0.28%)
Jul 28, 2015	107.31	108.10	105.91	107.91	60,258,072	+0.91(+0.85%)
Jul 27, 2015	107.49	107.66	106.73	107.00	40,146,324	-0.90(-0.83%)
Jul 24, 2015	109.58	109.78	107.81	107.89	44,547,828	-1.77(-1.61%)
Jul 23, 2015	110.92	111.28	109.42	109.66	44,748,988	-1.22(-1.10%)
Jul 22, 2015	110.11	111.01	109.94	110.88	23,272,558	+0.41(+0.37%)
Jul 21, 2015	110.99	111.64	110.14	110.48	31,684,924	-0.52(-0.47%)
Jul 20, 2015	111.62	111.69	110.72	111.00	26,223,010	-0.60(-0.54%)
Jul 17, 2015	112.09	112.15	111.25	111.60	27,878,176	-0.49(-0.44%)
Jul 16, 2015	111.91	112.47	111.81	112.09	37,826,400	+0.66(+0.60%)
Jul 15, 2015	112.09	112.24	111.17	111.43	25,026,970	-0.59(-0.53%)
Jul 14, 2015	111.34	112.26	111.28	112.02	23,672,932	+0.62(+0.56%)
Jul 13, 2015	110.72	111.50	110.71	111.40	24,056,492	+1.24(+1.13%)
Jul 10, 2015	109.90	110.34	109.47	110.16	32,380,948	+1.51(+1.39%)
Jul 09, 2015	109.46	109.62	108.51	108.65	33,546,654	+0.39(+0.36%)
Jul 08, 2015	108.98	109.46	107.63	108.26	45,889,468	-1.68(-1.53%)
Jul 07, 2015	109.94	110.03	107.85	109.94	44,337,300	+0.12(+0.11%)
Jul 06, 2015	109.10	110.49	108.99	109.81	31,381,772	-0.04(-0.03%)
Jul 02, 2015	110.76	109.85	109.85	109.85	35,480,476	-0.82(-0.74%)
Jul 01, 2015	111.14	111.48	109.63	110.66	32,395,592	+0.33(+0.30%)
Jun 30, 2015	110.62	110.74	109.83	110.34	44,847,952	+0.51(+0.47%)
Jun 29, 2015	111.90	112.29	109.67	109.82	55,704,324	-2.84(-2.53%)
Jun 26, 2015	113.20	113.41	112.07	112.67	43,250,816	-0.31(-0.27%)
Jun 25, 2015	113.42	113.48	112.44	112.98	27,273,328	-0.06(-0.05%)
Jun 24, 2015	113.78	114.07	112.87	113.04	29,916,746	-0.96(-0.85%)
Jun 23, 2015	113.71	114.07	113.46	114.00	26,455,848	+0.24(+0.21%)
Jun 22, 2015	113.48	113.85	113.41	113.77	28,550,318	+0.78(+0.69%)
Jun 19, 2015	112.95	113.25	112.76	112.99	26,379,384	-0.05(-0.05%)
Jun 18, 2015	112.07	113.31	112.04	113.04	44,859,764	+1.49(+1.34%)
Jun 17, 2015	112.00	112.19	111.32	111.55	36,740,596	-0.17(-0.15%)
Jun 16, 2015	110.80	111.92	110.75	111.72	37,116,888	+0.79(+0.71%)
Jun 15, 2015	110.56	111.17	109.52	110.93	34,648,636	-0.35(-0.32%)
Jun 12, 2015	111.27	111.48	110.85	111.28	26,682,296	-0.34(-0.30%)
Jun 11, 2015	111.49	111.82	111.26	111.62	19,791,510	+0.28(+0.25%)
Jun 10, 2015	110.40	111.77	110.33	111.33	48,164,456	+1.37(+1.25%)
Jun 09, 2015	110.20	110.34	109.14	109.97	27,077,986	-0.34(-0.30%)
Jun 08, 2015	110.71	111.01	110.08	110.30	21,272,620	-0.51(-0.46%)
Jun 05, 2015	109.78	110.92	108.99	110.81	41,447,644	+0.80(+0.72%)
Jun 04, 2015	110.53	111.01	109.65	110.02	29,218,954	-1.11(-1.00%)
Jun 03, 2015	110.25	111.28	109.95	111.13	34,825,656	+1.10(+1.00%)
Jun 02, 2015	109.40	110.73	109.12	110.04	33,357,626	+0.21(+0.19%)
Jun 01, 2015	110.19	110.37	108.74	109.82	40,341,844	+0.34(+0.32%)
May 29, 2015	110.11	110.22	108.97	109.48	37,874,432	-0.66(-0.60%)
May 28, 2015	109.97	110.20	109.37	110.14	21,084,452	-0.10(-0.09%)
May 27, 2015	109.01	110.34	108.53	110.24	36,309,824	+1.33(+1.22%)
May 26, 2015	109.52	109.61	108.27	108.91	49,834,324	-1.05(-0.96%)
May 22, 2015	110.25	109.96	109.96	109.96	25,576,444	-0.48(-0.43%)
May 21, 2015	110.44	110.88	110.00	110.43	18,364,170	-0.12(-0.11%)
May 20, 2015	110.61	110.87	109.88	110.56	23,578,938	+0.20(+0.18%)
May 19, 2015	110.28	110.50	109.85	110.35	26,311,724	-0.15(-0.14%)
May 18, 2015	109.05	110.60	108.84	110.50	34,906,212	+1.24(+1.13%)
May 15, 2015	109.19	109.33	108.64	109.27	24,958,824	-0.12(-0.11%)
May 14, 2015	108.76	109.45	108.21	109.39	26,359,220	+1.15(+1.07%)
May 13, 2015	108.48	108.88	107.81	108.24	30,797,014	-0.00(-0.00%)
May 12, 2015	108.12	108.62	106.81	108.24	39,563,576	-0.19(-0.18%)
May 11, 2015	108.34	109.28	108.32	108.44	32,145,384	+0.06(+0.06%)
May 08, 2015	108.63	108.91	108.16	108.38	29,826,522	+0.81(+0.75%)
May 07, 2015	107.05	108.01	106.55	107.57	33,751,804	+0.41(+0.38%)
May 06, 2015	107.02	107.36	106.25	107.16	38,869,312	+0.37(+0.35%)
May 05, 2015	108.12	108.36	106.29	106.79	64,378,492	-1.38(-1.27%)
May 04, 2015	107.92	109.00	107.63	108.17	42,634,184	+0.39(+0.36%)

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.