Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	102.43	103.21	102.13	102.52	32,860,730	-0.37(-0.36%)
Aug 28, 2015	101.77	102.96	101.64	102.89	46,747,928	+1.01(+0.99%)
Aug 27, 2015	100.83	102.45	99.99	101.89	55,659,280	+1.79(+1.79%)
Aug 26, 2015	99.52	100.28	97.37	100.10	57,988,728	+2.48(+2.54%)
Aug 25, 2015	101.49	101.54	97.50	97.61	66,087,856	-0.76(-0.77%)
Aug 24, 2015	97.45	102.27	96.34	98.37	94,173,480	-4.00(-3.90%)
Aug 21, 2015	102.45	103.82	101.78	102.37	88,962,288	-1.21(-1.17%)
Aug 20, 2015	105.31	105.55	103.58	103.58	58,294,448	-2.69(-2.53%)
Aug 19, 2015	106.70	107.23	105.67	106.26	50,768,012	-1.11(-1.04%)
Aug 18, 2015	108.09	108.09	107.25	107.38	29,621,426	-0.86(-0.80%)
Aug 17, 2015	106.82	108.28	106.43	108.24	25,090,260	+1.13(+1.06%)
Aug 14, 2015	106.33	107.22	105.92	107.11	23,700,736	+0.68(+0.64%)
Aug 13, 2015	106.88	107.31	106.25	106.42	40,114,540	-0.36(-0.33%)
Aug 12, 2015	106.41	107.09	104.98	106.78	52,252,604	-0.20(-0.19%)
Aug 11, 2015	107.22	107.76	106.48	106.98	37,512,936	-0.92(-0.86%)
Aug 10, 2015	107.08	108.14	107.06	107.91	32,360,408	+1.23(+1.15%)
Aug 07, 2015	106.91	107.18	105.96	106.68	47,489,576	-0.72(-0.67%)
Aug 06, 2015	108.99	109.16	106.59	107.40	47,449,024	-1.47(-1.35%)
Aug 05, 2015	109.09	109.93	108.49	108.87	28,849,610	+0.25(+0.23%)
Aug 04, 2015	108.92	109.42	108.22	108.62	24,412,822	-0.26(-0.24%)
Aug 03, 2015	109.49	109.60	108.08	108.88	38,243,496	-0.54(-0.50%)
Jul 31, 2015	108.97	110.06	108.77	109.42	35,748,308	+0.60(+0.55%)
Jul 30, 2015	108.24	108.96	107.69	108.83	33,017,572	+0.31(+0.29%)
Jul 29, 2015	108.00	108.86	107.65	108.52	36,420,828	+0.30(+0.28%)
Jul 28, 2015	107.61	108.40	106.20	108.21	60,090,124	+0.92(+0.85%)
Jul 27, 2015	107.80	107.96	107.03	107.30	40,034,432	-0.90(-0.83%)
Jul 24, 2015	109.89	110.09	108.11	108.19	44,423,668	-1.77(-1.61%)
Jul 23, 2015	111.23	111.59	109.73	109.97	44,624,268	-1.23(-1.10%)
Jul 22, 2015	110.42	111.32	110.24	111.19	23,207,694	+0.41(+0.37%)
Jul 21, 2015	111.30	111.95	110.45	110.78	31,596,614	-0.53(-0.47%)
Jul 20, 2015	111.93	112.00	111.03	111.31	26,149,924	-0.61(-0.54%)
Jul 17, 2015	112.40	112.47	111.56	111.92	27,800,476	-0.49(-0.44%)
Jul 16, 2015	112.23	112.79	112.12	112.40	37,720,976	+0.67(+0.60%)
Jul 15, 2015	112.40	112.56	111.48	111.74	24,957,218	-0.60(-0.53%)
Jul 14, 2015	111.65	112.57	111.59	112.33	23,606,954	+0.62(+0.56%)
Jul 13, 2015	111.03	111.81	111.02	111.71	23,989,444	+1.25(+1.13%)
Jul 10, 2015	110.21	110.65	109.78	110.46	32,290,698	+1.51(+1.39%)
Jul 09, 2015	109.77	109.93	108.81	108.95	33,453,156	+0.39(+0.36%)
Jul 08, 2015	109.28	109.77	107.93	108.56	45,761,572	-1.68(-1.53%)
Jul 07, 2015	110.24	110.34	108.15	110.24	44,213,728	+0.12(+0.11%)
Jul 06, 2015	109.41	110.80	109.30	110.12	31,294,306	-0.04(-0.03%)
Jul 02, 2015	111.07	110.15	110.15	110.15	35,381,588	-0.82(-0.74%)
Jul 01, 2015	111.45	111.80	109.94	110.97	32,305,358	+0.33(+0.30%)
Jun 30, 2015	110.93	111.05	110.14	110.64	44,723,032	+0.51(+0.47%)
Jun 29, 2015	112.21	112.60	109.98	110.13	55,549,164	-2.85(-2.53%)
Jun 26, 2015	113.52	113.73	112.38	112.98	43,130,344	-0.31(-0.27%)
Jun 25, 2015	113.74	113.80	112.76	113.29	27,197,360	-0.06(-0.05%)
Jun 24, 2015	114.10	114.39	113.19	113.36	29,833,416	-0.97(-0.84%)
Jun 23, 2015	114.03	114.39	113.78	114.32	26,382,156	+0.24(+0.21%)
Jun 22, 2015	113.80	114.17	113.73	114.08	28,470,792	+0.78(+0.69%)
Jun 19, 2015	113.27	113.57	113.07	113.30	26,305,908	-0.05(-0.05%)
Jun 18, 2015	112.38	113.63	112.36	113.36	44,734,812	+1.50(+1.34%)
Jun 17, 2015	112.31	112.50	111.63	111.86	36,638,260	-0.17(-0.15%)
Jun 16, 2015	111.11	112.23	111.06	112.03	37,013,500	+0.79(+0.71%)
Jun 15, 2015	110.87	111.48	109.83	111.24	34,552,124	-0.36(-0.32%)
Jun 12, 2015	111.58	111.79	111.16	111.59	26,607,974	-0.34(-0.30%)
Jun 11, 2015	111.81	112.13	111.58	111.93	19,736,382	+0.28(+0.25%)
Jun 10, 2015	110.71	112.08	110.64	111.65	48,030,300	+1.37(+1.25%)
Jun 09, 2015	110.51	110.64	109.44	110.27	27,002,562	-0.34(-0.30%)
Jun 08, 2015	111.02	111.32	110.39	110.61	21,213,366	-0.51(-0.46%)
Jun 05, 2015	110.09	111.23	109.30	111.12	41,332,196	+0.80(+0.72%)
Jun 04, 2015	110.84	111.32	109.95	110.33	29,137,568	-1.12(-1.00%)
Jun 03, 2015	110.56	111.59	110.25	111.44	34,728,652	+1.10(+1.00%)
Jun 02, 2015	109.70	111.04	109.42	110.34	33,264,710	+0.21(+0.19%)

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.