Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	108.35	109.65	107.56	109.31	5,646,566	+0.95(+0.87%)
Apr 28, 2016	110.06	110.58	108.17	108.36	6,800,707	-2.47(-2.23%)
Apr 27, 2016	110.52	111.26	110.03	110.83	4,272,295	+0.34(+0.30%)
Apr 26, 2016	110.29	111.23	110.12	110.50	4,294,668	-0.25(-0.23%)
Apr 25, 2016	110.37	110.81	109.64	110.75	3,472,909	-0.01(-0.01%)
Apr 22, 2016	110.10	110.77	108.92	110.76	5,120,936	+0.87(+0.79%)
Apr 21, 2016	110.41	110.62	109.72	109.89	4,338,289	-0.48(-0.44%)
Apr 20, 2016	110.83	111.10	109.79	110.37	5,830,374	-0.20(-0.18%)
Apr 19, 2016	111.69	111.85	110.10	110.58	5,694,841	-1.11(-0.99%)
Apr 18, 2016	110.06	111.69	110.01	111.69	4,856,428	+1.46(+1.33%)
Apr 15, 2016	109.74	110.44	109.38	110.23	4,297,848	+0.52(+0.48%)
Apr 14, 2016	108.99	109.98	108.49	109.70	5,123,861	+0.43(+0.40%)
Apr 13, 2016	110.10	110.10	108.77	109.27	5,297,133	-0.44(-0.40%)
Apr 12, 2016	108.83	109.99	108.68	109.71	5,207,289	+1.12(+1.03%)
Apr 11, 2016	109.06	110.28	108.55	108.59	4,253,431	-0.50(-0.46%)
Apr 08, 2016	109.91	109.91	108.64	109.09	3,581,911	-0.20(-0.19%)
Apr 07, 2016	110.00	110.42	108.68	109.30	4,842,435	-1.28(-1.16%)
Apr 06, 2016	109.61	110.82	109.25	110.58	4,122,252	+0.70(+0.64%)
Apr 05, 2016	109.57	110.79	109.32	109.88	4,983,246	-0.22(-0.20%)
Apr 04, 2016	111.09	111.22	109.70	110.10	4,345,752	+0.00(+0.00%)
Apr 01, 2016	108.67	110.38	108.67	110.10	5,217,114	+1.16(+1.06%)
Mar 31, 2016	109.04	109.64	108.59	108.94	4,513,998	+0.01(+0.01%)
Mar 30, 2016	108.68	109.34	108.45	108.93	3,843,964	+0.78(+0.72%)
Mar 29, 2016	106.95	108.50	106.72	108.15	4,170,692	+1.14(+1.06%)
Mar 28, 2016	106.63	107.61	106.54	107.02	3,210,474	+0.51(+0.48%)
Mar 24, 2016	105.76	106.51	106.51	106.51	4,224,097	+0.20(+0.18%)
Mar 23, 2016	106.62	107.10	106.10	106.32	4,440,366	-0.30(-0.28%)
Mar 22, 2016	106.64	107.13	106.07	106.62	4,833,855	-0.34(-0.32%)
Mar 21, 2016	107.39	107.88	106.36	106.96	4,675,151	-0.28(-0.26%)
Mar 18, 2016	107.07	107.84	106.81	107.24	9,883,439	+0.38(+0.36%)
Mar 17, 2016	106.22	107.11	105.58	106.86	5,059,985	+0.35(+0.33%)
Mar 16, 2016	105.83	107.04	105.17	106.50	4,421,123	+0.60(+0.57%)
Mar 15, 2016	105.14	106.53	105.01	105.90	4,941,434	+0.71(+0.68%)
Mar 14, 2016	104.86	105.86	104.58	105.19	4,474,619	+0.31(+0.30%)
Mar 11, 2016	103.66	105.12	103.47	104.88	5,666,879	+2.10(+2.04%)
Mar 10, 2016	103.03	103.66	101.49	102.78	5,516,251	-0.11(-0.11%)
Mar 09, 2016	103.71	104.11	102.32	102.89	4,956,829	-0.56(-0.55%)
Mar 08, 2016	102.23	104.67	102.05	103.46	6,468,206	+1.01(+0.99%)
Mar 07, 2016	101.50	102.75	101.50	102.45	5,124,753	+0.50(+0.49%)
Mar 04, 2016	103.42	103.52	101.63	101.95	7,941,403	-1.01(-0.98%)
Mar 03, 2016	101.66	103.33	101.32	102.96	6,168,907	+0.98(+0.96%)
Mar 02, 2016	101.89	102.20	101.06	101.97	4,884,787	-0.09(-0.09%)
Mar 01, 2016	101.32	102.28	100.67	102.06	6,045,029	+1.28(+1.27%)
Feb 29, 2016	102.52	103.11	100.72	100.78	6,861,779	-1.74(-1.69%)
Feb 26, 2016	103.60	103.73	102.25	102.52	5,675,369	-0.49(-0.47%)
Feb 25, 2016	102.11	103.01	101.41	103.01	5,834,315	+1.02(+1.00%)
Feb 24, 2016	100.72	102.11	99.81	101.99	9,766,673	+0.88(+0.87%)
Feb 23, 2016	103.12	103.27	100.16	101.11	13,750,064	+1.36(+1.37%)
Feb 22, 2016	99.87	101.07	99.17	99.75	9,594,320	+0.94(+0.95%)
Feb 19, 2016	97.29	98.82	96.42	98.81	6,694,264	+1.40(+1.43%)
Feb 18, 2016	98.19	98.34	97.08	97.41	5,493,694	-1.01(-1.02%)
Feb 17, 2016	97.80	98.80	97.33	98.42	7,353,293	+1.45(+1.49%)
Feb 16, 2016	95.91	97.44	95.57	96.97	8,578,829	+2.53(+2.67%)
Feb 12, 2016	93.28	94.45	94.45	94.45	6,603,200	+2.48(+2.69%)
Feb 11, 2016	91.82	92.72	91.12	91.97	7,939,820	-0.86(-0.93%)
Feb 10, 2016	92.97	94.32	92.61	92.83	6,532,979	+0.38(+0.41%)
Feb 09, 2016	90.08	93.61	89.87	92.45	9,326,010	+1.63(+1.80%)
Feb 08, 2016	93.32	94.16	89.01	90.82	13,898,640	-3.72(-3.93%)
Feb 05, 2016	98.16	98.25	93.94	94.54	9,997,513	-3.80(-3.86%)
Feb 04, 2016	100.40	100.60	96.99	98.34	11,295,667	-2.18(-2.17%)
Feb 03, 2016	102.32	102.44	98.69	100.51	9,219,131	-1.20(-1.18%)
Feb 02, 2016	101.83	102.66	101.26	101.72	7,181,552	-1.01(-0.98%)

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.