Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	83.24	84.37	83.24	84.15	1,211,166	+0.72(+0.86%)
Jul 28, 2016	83.84	84.13	83.34	83.43	1,406,194	-0.27(-0.32%)
Jul 27, 2016	84.27	84.27	83.45	83.70	1,211,551	-0.58(-0.69%)
Jul 26, 2016	84.30	85.19	84.02	84.28	1,003,970	-0.11(-0.13%)
Jul 25, 2016	84.22	84.46	83.78	84.39	818,068	-0.05(-0.06%)
Jul 22, 2016	84.29	84.55	84.12	84.45	790,628	+0.34(+0.40%)
Jul 21, 2016	84.44	84.81	83.91	84.11	1,114,479	-0.58(-0.68%)
Jul 20, 2016	84.68	85.21	84.53	84.69	919,010	+0.01(+0.01%)
Jul 19, 2016	84.61	84.93	84.35	84.68	946,073	-0.43(-0.51%)
Jul 18, 2016	85.50	85.50	84.77	85.12	1,325,780	-0.39(-0.46%)
Jul 15, 2016	85.62	85.99	85.27	85.51	1,212,593	+0.34(+0.39%)
Jul 14, 2016	84.86	85.40	84.72	85.17	1,324,704	+0.66(+0.78%)
Jul 13, 2016	84.49	84.76	84.18	84.51	959,956	+0.01(+0.01%)
Jul 12, 2016	84.50	84.77	84.03	84.50	1,331,406	+0.01(+0.01%)
Jul 11, 2016	83.96	84.69	83.93	84.49	927,163	+0.24(+0.29%)
Jul 08, 2016	83.33	84.39	82.92	84.25	1,416,472	+1.32(+1.59%)
Jul 07, 2016	82.43	83.11	82.43	82.92	1,227,541	+0.47(+0.57%)
Jul 06, 2016	82.19	82.68	81.80	82.45	1,695,741	-0.26(-0.32%)
Jul 05, 2016	82.83	83.48	82.45	82.72	1,860,728	-0.45(-0.54%)
Jul 01, 2016	82.65	83.17	83.17	83.17	1,701,302	+0.72(+0.88%)
Jun 30, 2016	81.28	82.51	81.20	82.44	3,001,537	+1.19(+1.46%)
Jun 29, 2016	80.40	81.49	80.19	81.26	2,765,181	+1.38(+1.72%)
Jun 28, 2016	80.06	80.32	78.88	79.88	2,734,404	+0.86(+1.09%)
Jun 27, 2016	80.99	80.99	78.90	79.02	2,519,256	-2.26(-2.78%)
Jun 24, 2016	83.81	83.81	81.22	81.28	3,557,372	-4.73(-5.50%)
Jun 23, 2016	85.19	86.05	85.12	86.00	1,726,846	+1.23(+1.45%)
Jun 22, 2016	84.56	85.44	84.36	84.77	1,288,145	+0.44(+0.53%)
Jun 21, 2016	84.51	84.86	84.02	84.33	1,726,940	+0.02(+0.02%)
Jun 20, 2016	84.10	84.97	83.89	84.31	1,866,049	+1.03(+1.24%)
Jun 17, 2016	83.13	83.58	82.73	83.28	1,817,819	+0.21(+0.25%)
Jun 16, 2016	82.40	83.21	82.08	83.07	1,540,914	+0.63(+0.77%)
Jun 15, 2016	82.90	83.49	82.24	82.43	1,191,456	-0.40(-0.48%)
Jun 14, 2016	82.32	83.11	81.73	82.83	1,343,240	+0.14(+0.18%)
Jun 13, 2016	83.12	83.59	82.64	82.69	1,412,820	-0.24(-0.28%)
Jun 10, 2016	82.89	83.39	82.53	82.92	1,854,153	-0.66(-0.79%)
Jun 09, 2016	83.70	83.97	83.20	83.59	1,843,130	-0.54(-0.65%)
Jun 08, 2016	84.51	84.72	84.07	84.13	1,201,537	-0.22(-0.26%)
Jun 07, 2016	84.55	84.93	84.21	84.35	1,292,386	+0.05(+0.06%)
Jun 06, 2016	84.32	84.77	83.90	84.29	1,444,988	-0.01(-0.01%)
Jun 03, 2016	84.44	85.03	84.13	84.30	1,425,173	-0.12(-0.14%)
Jun 02, 2016	84.00	84.55	83.87	84.42	1,125,715	+0.19(+0.23%)
Jun 01, 2016	82.96	84.23	82.75	84.23	1,944,946	+1.10(+1.32%)
May 31, 2016	83.62	83.99	82.80	83.13	1,891,941	-0.20(-0.24%)
May 27, 2016	83.14	83.33	83.33	83.33	1,600,836	+0.51(+0.61%)
May 26, 2016	83.44	83.57	82.82	82.82	1,208,793	-0.27(-0.33%)
May 25, 2016	83.25	83.74	83.07	83.10	1,362,783	-0.09(-0.11%)
May 24, 2016	82.44	83.61	81.64	83.19	1,737,589	+1.27(+1.55%)
May 23, 2016	81.56	82.24	81.38	81.91	1,439,444	+0.23(+0.28%)
May 20, 2016	82.44	82.44	81.38	81.69	1,948,724	-0.48(-0.58%)
May 19, 2016	81.29	82.24	81.11	82.17	1,829,503	+0.46(+0.56%)
May 18, 2016	82.95	83.16	81.37	81.71	2,092,314	-1.37(-1.65%)
May 17, 2016	83.66	83.94	82.70	83.08	1,817,800	-0.70(-0.83%)
May 16, 2016	83.71	84.14	83.57	83.77	1,119,309	+0.12(+0.14%)
May 13, 2016	85.06	85.15	83.40	83.66	1,870,859	-1.76(-2.06%)
May 12, 2016	86.16	86.54	84.61	85.42	1,607,826	-0.29(-0.34%)
May 11, 2016	85.80	85.97	85.21	85.71	2,286,740	-0.55(-0.64%)
May 10, 2016	85.07	86.29	85.02	86.26	2,105,520	+1.63(+1.92%)
May 09, 2016	85.06	85.80	84.29	84.63	1,696,979	-0.23(-0.27%)
May 06, 2016	84.12	84.97	83.11	84.86	1,977,780	+0.64(+0.76%)
May 05, 2016	84.08	85.10	83.94	84.22	1,354,559	+0.12(+0.14%)
May 04, 2016	83.51	84.34	82.99	84.10	2,707,827	-0.13(-0.15%)
May 03, 2016	85.07	86.20	83.98	84.22	3,900,648	-3.47(-3.95%)

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.