Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	111.05	111.24	109.51	109.84	7,658,072	-0.94(-0.85%)
May 27, 2016	110.89	110.78	110.78	110.78	4,866,741	-0.09(-0.08%)
May 26, 2016	110.11	111.13	109.89	110.87	4,832,247	+0.70(+0.64%)
May 25, 2016	110.39	111.26	110.05	110.17	6,066,590	-0.13(-0.12%)
May 24, 2016	109.33	110.72	109.22	110.30	6,263,586	+1.61(+1.48%)
May 23, 2016	109.05	109.58	108.60	108.70	4,658,928	-0.36(-0.33%)
May 20, 2016	109.09	110.05	108.97	109.05	6,153,745	+0.10(+0.09%)
May 19, 2016	108.72	109.28	108.17	108.95	5,533,216	-0.03(-0.03%)
May 18, 2016	108.38	109.81	107.54	108.99	9,985,371	-0.19(-0.17%)
May 17, 2016	110.13	111.24	108.43	109.18	19,328,712	-2.76(-2.47%)
May 16, 2016	110.70	112.94	110.12	111.94	10,144,356	+1.83(+1.66%)
May 13, 2016	110.67	111.93	110.03	110.11	6,402,810	-0.88(-0.79%)
May 12, 2016	111.66	111.66	110.09	110.99	6,475,124	-0.09(-0.08%)
May 11, 2016	113.15	113.36	110.86	111.08	7,324,409	-2.66(-2.33%)
May 10, 2016	112.75	113.99	112.75	113.73	4,428,275	+1.05(+0.93%)
May 09, 2016	112.15	112.88	111.86	112.69	4,294,892	+0.45(+0.40%)
May 06, 2016	111.23	112.33	111.09	112.24	4,058,557	+0.85(+0.76%)
May 05, 2016	111.55	111.97	110.62	111.39	4,200,564	-0.41(-0.36%)
May 04, 2016	110.49	111.99	110.11	111.79	3,859,115	+0.51(+0.46%)
May 03, 2016	112.03	112.35	110.86	111.28	4,121,261	-1.25(-1.11%)
May 02, 2016	111.14	112.69	111.09	112.53	5,179,819	+1.79(+1.61%)
Apr 29, 2016	109.77	111.08	108.97	110.74	5,573,729	+0.96(+0.87%)
Apr 28, 2016	111.50	112.02	109.58	109.78	6,712,983	-2.50(-2.22%)
Apr 27, 2016	111.97	112.72	111.47	112.28	4,217,185	+0.34(+0.30%)
Apr 26, 2016	111.73	112.69	111.56	111.94	4,239,269	-0.26(-0.23%)
Apr 25, 2016	111.81	112.26	111.07	112.20	3,428,111	-0.01(-0.01%)
Apr 22, 2016	111.53	112.22	110.34	112.20	5,054,879	+0.88(+0.79%)
Apr 21, 2016	111.85	112.06	111.15	111.33	4,282,328	-0.49(-0.44%)
Apr 20, 2016	112.28	112.55	111.23	111.82	5,755,166	-0.21(-0.18%)
Apr 19, 2016	113.15	113.31	111.53	112.02	5,621,381	-1.12(-0.99%)
Apr 18, 2016	111.50	113.15	111.44	113.15	4,793,784	+1.48(+1.33%)
Apr 15, 2016	111.17	111.89	110.81	111.67	4,242,409	+0.53(+0.48%)
Apr 14, 2016	110.42	111.42	109.91	111.14	5,057,766	+0.44(+0.40%)
Apr 13, 2016	111.54	111.54	110.19	110.70	5,228,804	-0.45(-0.40%)
Apr 12, 2016	110.25	111.43	110.10	111.15	5,140,119	+1.13(+1.03%)
Apr 11, 2016	110.48	111.72	109.97	110.01	4,198,565	-0.50(-0.46%)
Apr 08, 2016	111.34	111.34	110.05	110.52	3,535,707	-0.21(-0.19%)
Apr 07, 2016	111.44	111.86	110.10	110.72	4,779,971	-1.30(-1.16%)
Apr 06, 2016	111.04	112.27	110.68	112.02	4,069,078	+0.71(+0.64%)
Apr 05, 2016	111.00	112.24	110.75	111.31	4,918,965	-0.22(-0.20%)
Apr 04, 2016	112.54	112.68	111.13	111.53	4,289,695	+0.00(+0.00%)
Apr 01, 2016	110.09	111.82	110.09	111.53	5,149,817	+1.17(+1.06%)
Mar 31, 2016	110.47	111.07	110.00	110.36	4,455,771	+0.01(+0.01%)
Mar 30, 2016	110.10	110.77	109.87	110.35	3,794,380	+0.79(+0.72%)
Mar 29, 2016	108.35	109.92	108.11	109.57	4,116,893	+1.15(+1.06%)
Mar 28, 2016	108.02	109.02	107.93	108.42	3,169,061	+0.51(+0.48%)
Mar 24, 2016	107.14	107.90	107.90	107.90	4,169,609	+0.20(+0.18%)
Mar 23, 2016	108.01	108.50	107.48	107.70	4,383,088	-0.31(-0.28%)
Mar 22, 2016	108.03	108.53	107.46	108.01	4,771,501	-0.35(-0.32%)
Mar 21, 2016	108.79	109.28	107.75	108.36	4,614,845	-0.28(-0.26%)
Mar 18, 2016	108.47	109.25	108.21	108.64	9,755,950	+0.39(+0.36%)
Mar 17, 2016	107.61	108.51	106.96	108.25	4,994,715	+0.36(+0.33%)
Mar 16, 2016	107.22	108.44	106.54	107.90	4,364,094	+0.61(+0.57%)
Mar 15, 2016	106.51	107.92	106.38	107.28	4,877,693	+0.72(+0.68%)
Mar 14, 2016	106.22	107.24	105.95	106.56	4,416,900	+0.31(+0.30%)
Mar 11, 2016	105.02	106.50	104.82	106.25	5,593,780	+2.13(+2.04%)
Mar 10, 2016	104.38	105.02	102.82	104.12	5,445,095	-0.12(-0.11%)
Mar 09, 2016	105.07	105.47	103.66	104.24	4,892,890	-0.57(-0.54%)
Mar 08, 2016	103.57	106.03	103.39	104.81	6,384,770	+1.03(+0.99%)
Mar 07, 2016	102.83	104.09	102.83	103.78	5,058,647	+0.50(+0.49%)
Mar 04, 2016	104.77	104.87	102.95	103.28	7,838,964	-1.02(-0.98%)
Mar 03, 2016	102.99	104.68	102.64	104.30	6,089,333	+0.99(+0.96%)
Mar 02, 2016	103.22	103.54	102.38	103.31	4,821,777	-0.09(-0.09%)

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.