Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	96.83	97.68	96.32	97.47	56,949,672	+1.49(+1.55%)
Sep 29, 2015	96.63	97.39	95.51	95.98	55,990,068	-0.69(-0.71%)
Sep 28, 2015	99.12	99.21	96.29	96.67	63,593,000	-2.78(-2.80%)
Sep 25, 2015	101.60	101.68	99.02	99.45	49,013,856	-1.33(-1.32%)
Sep 24, 2015	100.39	100.95	99.57	100.78	44,727,108	-0.17(-0.17%)
Sep 23, 2015	101.48	101.84	100.64	100.95	28,640,234	-0.30(-0.30%)
Sep 22, 2015	101.87	102.12	100.62	101.25	40,205,760	-1.56(-1.51%)
Sep 21, 2015	103.73	104.40	102.43	102.81	37,100,568	-0.19(-0.18%)
Sep 18, 2015	103.03	103.99	102.71	103.00	48,015,100	-1.44(-1.38%)
Sep 17, 2015	104.06	105.82	103.85	104.44	56,631,812	+0.36(+0.34%)
Sep 16, 2015	103.20	104.15	103.06	104.08	30,478,494	+0.89(+0.86%)
Sep 15, 2015	102.23	103.42	102.12	103.19	30,048,834	+1.15(+1.12%)
Sep 14, 2015	102.82	102.84	101.85	102.05	25,128,554	-0.47(-0.46%)
Sep 11, 2015	101.61	102.53	101.16	102.52	31,401,952	+0.48(+0.47%)
Sep 10, 2015	101.24	102.61	101.22	102.04	33,567,868	+0.46(+0.46%)
Sep 09, 2015	103.40	103.61	101.47	101.57	45,460,940	-1.18(-1.15%)
Sep 08, 2015	101.97	102.86	101.56	102.76	33,611,760	+2.30(+2.29%)
Sep 04, 2015	100.16	100.46	100.46	100.46	35,003,032	-0.77(-0.76%)
Sep 03, 2015	101.54	102.47	101.07	101.23	37,451,452	-0.16(-0.16%)
Sep 02, 2015	100.94	101.44	99.75	101.39	30,182,890	+1.79(+1.80%)
Sep 01, 2015	100.67	101.57	99.34	99.60	50,702,504	-2.94(-2.86%)
Aug 31, 2015	102.44	103.23	102.14	102.53	32,855,370	-0.37(-0.36%)
Aug 28, 2015	101.79	102.98	101.65	102.91	46,740,300	+1.01(+0.99%)
Aug 27, 2015	100.84	102.46	100.01	101.90	55,650,200	+1.79(+1.79%)
Aug 26, 2015	99.53	100.30	97.39	100.11	57,979,268	+2.48(+2.54%)
Aug 25, 2015	101.51	101.56	97.51	97.63	66,077,076	-0.76(-0.77%)
Aug 24, 2015	97.47	102.28	96.36	98.39	94,158,112	-4.00(-3.90%)
Aug 21, 2015	102.47	103.83	101.80	102.38	88,947,776	-1.21(-1.17%)
Aug 20, 2015	105.33	105.57	103.59	103.59	58,284,940	-2.69(-2.53%)
Aug 19, 2015	106.72	107.25	105.69	106.28	50,759,732	-1.11(-1.04%)
Aug 18, 2015	108.11	108.11	107.27	107.39	29,616,594	-0.86(-0.80%)
Aug 17, 2015	106.83	108.30	106.45	108.26	25,086,168	+1.13(+1.05%)
Aug 14, 2015	106.35	107.24	105.93	107.13	23,696,870	+0.69(+0.64%)
Aug 13, 2015	106.90	107.33	106.26	106.44	40,107,996	-0.36(-0.33%)
Aug 12, 2015	106.42	107.11	105.00	106.80	52,244,080	-0.20(-0.19%)
Aug 11, 2015	107.23	107.78	106.50	107.00	37,506,816	-0.93(-0.86%)
Aug 10, 2015	107.10	108.16	107.08	107.93	32,355,130	+1.23(+1.15%)
Aug 07, 2015	106.93	107.20	105.98	106.70	47,481,828	-0.72(-0.67%)
Aug 06, 2015	109.00	109.17	106.61	107.42	47,441,284	-1.47(-1.35%)
Aug 05, 2015	109.11	109.95	108.51	108.89	28,844,904	+0.25(+0.23%)
Aug 04, 2015	108.93	109.44	108.24	108.64	24,408,840	-0.26(-0.24%)
Aug 03, 2015	109.50	109.62	108.10	108.90	38,237,256	-0.54(-0.50%)
Jul 31, 2015	108.99	110.07	108.78	109.44	35,742,480	+0.60(+0.55%)
Jul 30, 2015	108.26	108.98	107.70	108.84	33,012,186	+0.31(+0.29%)
Jul 29, 2015	108.02	108.88	107.67	108.53	36,414,888	+0.30(+0.28%)
Jul 28, 2015	107.62	108.42	106.22	108.23	60,080,324	+0.92(+0.85%)
Jul 27, 2015	107.81	107.98	107.05	107.31	40,027,900	-0.90(-0.83%)
Jul 24, 2015	109.90	110.11	108.13	108.21	44,416,420	-1.77(-1.61%)
Jul 23, 2015	111.25	111.60	109.74	109.98	44,616,988	-1.23(-1.10%)
Jul 22, 2015	110.44	111.34	110.26	111.21	23,203,908	+0.41(+0.37%)
Jul 21, 2015	111.32	111.97	110.47	110.80	31,591,460	-0.53(-0.47%)
Jul 20, 2015	111.95	112.02	111.04	111.33	26,145,658	-0.61(-0.54%)
Jul 17, 2015	112.42	112.48	111.58	111.93	27,795,940	-0.49(-0.44%)
Jul 16, 2015	112.25	112.81	112.14	112.42	37,714,820	+0.67(+0.60%)
Jul 15, 2015	112.42	112.57	111.50	111.75	24,953,146	-0.60(-0.53%)
Jul 14, 2015	111.67	112.59	111.61	112.35	23,603,102	+0.62(+0.56%)
Jul 13, 2015	111.05	111.83	111.03	111.73	23,985,530	+1.25(+1.13%)
Jul 10, 2015	110.22	110.67	109.80	110.48	32,285,430	+1.51(+1.39%)
Jul 09, 2015	109.79	109.95	108.83	108.97	33,447,700	+0.39(+0.36%)
Jul 08, 2015	109.30	109.79	107.95	108.58	45,754,104	-1.68(-1.53%)
Jul 07, 2015	110.26	110.36	108.17	110.26	44,206,516	+0.12(+0.11%)
Jul 06, 2015	109.42	110.82	109.32	110.14	31,289,202	-0.04(-0.03%)
Jul 02, 2015	111.09	110.17	110.17	110.17	35,375,816	-0.82(-0.74%)

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.