Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	112.52	113.33	110.88	111.22	2,160,804	-2.02(-1.78%)
Apr 28, 2016	112.69	115.96	111.97	113.24	2,720,750	+0.17(+0.15%)
Apr 27, 2016	112.52	113.43	111.32	113.07	1,801,768	+0.62(+0.56%)
Apr 26, 2016	112.98	113.39	112.06	112.44	1,235,136	-0.36(-0.32%)
Apr 25, 2016	112.30	112.85	111.82	112.80	1,132,239	-0.12(-0.11%)
Apr 22, 2016	113.63	113.97	112.50	112.92	942,835	-0.15(-0.13%)
Apr 21, 2016	113.42	113.92	112.77	113.08	873,988	-0.39(-0.34%)
Apr 20, 2016	113.84	113.84	112.98	113.46	1,203,058	-0.28(-0.25%)
Apr 19, 2016	112.41	113.75	111.80	113.75	1,428,529	+2.08(+1.86%)
Apr 18, 2016	110.28	111.70	109.88	111.67	896,847	+1.10(+0.99%)
Apr 15, 2016	110.64	110.70	109.97	110.57	894,722	-0.04(-0.03%)
Apr 14, 2016	110.49	110.68	109.93	110.61	1,337,913	+0.52(+0.47%)
Apr 13, 2016	110.52	110.70	109.52	110.09	1,144,040	+0.13(+0.12%)
Apr 12, 2016	109.61	110.42	108.90	109.96	803,657	+0.66(+0.61%)
Apr 11, 2016	109.38	110.06	109.12	109.29	1,227,897	+0.64(+0.59%)
Apr 08, 2016	109.33	109.74	108.32	108.65	674,166	+0.51(+0.47%)
Apr 07, 2016	109.10	109.17	107.92	108.14	958,426	-1.40(-1.28%)
Apr 06, 2016	108.55	109.57	107.99	109.55	947,292	+0.76(+0.69%)
Apr 05, 2016	108.26	109.32	107.89	108.79	1,233,882	+0.00(+0.00%)
Apr 04, 2016	109.58	109.84	108.26	108.79	2,006,996	-1.99(-1.80%)
Apr 01, 2016	109.40	110.96	108.18	110.78	1,748,781	+0.96(+0.88%)
Mar 31, 2016	110.64	111.06	109.26	109.82	1,618,594	-0.92(-0.83%)
Mar 30, 2016	110.54	112.19	110.06	110.73	1,771,190	+0.82(+0.75%)
Mar 29, 2016	107.81	110.62	107.26	109.91	2,618,226	+1.44(+1.33%)
Mar 28, 2016	107.89	108.86	107.58	108.47	2,274,195	+1.04(+0.97%)
Mar 24, 2016	109.16	107.43	107.43	107.43	1,656,387	-1.64(-1.51%)
Mar 23, 2016	107.96	109.08	107.26	109.08	3,310,230	+0.65(+0.60%)
Mar 22, 2016	106.10	109.05	105.90	108.43	3,616,436	+1.80(+1.69%)
Mar 21, 2016	107.05	107.51	105.89	106.62	2,511,411	-0.68(-0.64%)
Mar 18, 2016	106.93	108.18	106.33	107.31	3,828,358	+0.48(+0.45%)
Mar 17, 2016	103.90	107.16	103.22	106.83	2,968,916	+3.71(+3.60%)
Mar 16, 2016	101.01	103.41	100.92	103.11	2,051,242	+1.52(+1.50%)
Mar 15, 2016	102.36	102.67	101.27	101.59	2,260,125	-1.67(-1.62%)
Mar 14, 2016	103.05	103.58	102.51	103.26	3,468,797	-0.17(-0.16%)
Mar 11, 2016	103.05	104.42	102.31	103.42	1,693,606	+1.42(+1.39%)
Mar 10, 2016	102.67	103.14	100.81	102.01	5,568,566	-0.06(-0.06%)
Mar 09, 2016	102.39	102.69	101.32	102.07	8,124,011	+0.35(+0.34%)
Mar 08, 2016	101.49	102.38	99.99	101.72	1,240,407	-0.59(-0.58%)
Mar 07, 2016	102.08	103.07	101.39	102.31	1,184,210	+0.16(+0.16%)
Mar 04, 2016	102.82	102.82	101.23	102.15	1,627,782	-0.07(-0.07%)
Mar 03, 2016	101.94	103.03	101.56	102.22	1,439,494	+0.50(+0.49%)
Mar 02, 2016	101.11	102.30	100.53	101.72	1,230,388	-0.13(-0.13%)
Mar 01, 2016	101.39	102.48	99.97	101.85	1,728,531	+1.45(+1.45%)
Feb 29, 2016	101.12	102.13	100.35	100.39	2,422,430	-0.89(-0.88%)
Feb 26, 2016	101.30	101.91	100.80	101.28	1,089,862	+0.49(+0.49%)
Feb 25, 2016	100.11	100.80	98.86	100.79	835,570	+1.09(+1.09%)
Feb 24, 2016	97.60	99.83	97.38	99.70	986,908	+0.26(+0.26%)
Feb 23, 2016	100.08	100.50	98.95	99.44	1,287,255	-1.30(-1.29%)
Feb 22, 2016	100.70	101.48	100.25	100.73	1,181,930	+1.05(+1.06%)
Feb 19, 2016	99.05	99.95	97.67	99.68	1,538,681	+0.27(+0.27%)
Feb 18, 2016	100.33	100.76	98.96	99.41	1,422,883	-1.02(-1.01%)
Feb 17, 2016	100.56	100.92	99.48	100.42	1,564,500	+0.88(+0.88%)
Feb 16, 2016	99.99	100.03	98.29	99.54	1,214,861	+0.76(+0.77%)
Feb 12, 2016	97.62	98.79	98.79	98.79	1,582,890	+2.38(+2.47%)
Feb 11, 2016	97.43	98.52	95.57	96.41	2,783,919	-2.46(-2.48%)
Feb 10, 2016	100.68	101.93	98.61	98.86	1,831,738	-1.52(-1.52%)
Feb 09, 2016	97.98	101.14	97.63	100.39	2,186,997	+1.30(+1.31%)
Feb 08, 2016	101.56	101.68	97.60	99.09	3,386,119	-3.68(-3.58%)
Feb 05, 2016	103.19	103.76	102.28	102.77	2,723,104	-0.42(-0.41%)
Feb 04, 2016	101.01	103.83	100.76	103.19	4,265,974	+2.11(+2.08%)
Feb 03, 2016	100.64	101.47	99.15	101.08	3,895,342	+1.95(+1.97%)
Feb 02, 2016	99.32	100.29	97.79	99.13	4,862,408	-0.34(-0.34%)

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.