Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	102.99	103.74	102.69	103.44	1,525,781	+0.66(+0.64%)
Sep 29, 2016	103.22	103.84	102.42	102.78	949,393	-0.82(-0.79%)
Sep 28, 2016	103.46	103.72	102.86	103.60	1,200,617	+0.07(+0.06%)
Sep 27, 2016	102.39	103.83	102.09	103.53	1,086,762	+1.06(+1.04%)
Sep 26, 2016	102.67	102.95	102.09	102.47	1,317,059	-0.87(-0.84%)
Sep 23, 2016	103.59	103.93	102.73	103.33	1,344,411	-0.81(-0.78%)
Sep 22, 2016	104.50	104.83	103.98	104.14	1,335,389	-0.02(-0.02%)
Sep 21, 2016	102.98	104.37	102.39	104.16	1,438,814	+1.70(+1.66%)
Sep 20, 2016	103.19	103.29	102.19	102.46	1,156,882	-0.01(-0.01%)
Sep 19, 2016	102.88	103.40	102.44	102.47	1,324,962	-0.02(-0.02%)
Sep 16, 2016	102.88	102.94	101.70	102.49	3,524,631	-0.72(-0.69%)
Sep 15, 2016	101.68	103.40	101.21	103.20	1,633,655	+1.55(+1.53%)
Sep 14, 2016	100.58	101.73	100.34	101.65	2,090,743	+1.33(+1.32%)
Sep 13, 2016	100.68	101.75	99.99	100.33	2,244,425	-2.67(-2.59%)
Sep 12, 2016	102.41	103.35	101.86	103.00	1,555,052	+0.27(+0.27%)
Sep 09, 2016	103.35	103.86	102.71	102.72	1,814,232	-1.61(-1.54%)
Sep 08, 2016	104.78	105.28	104.21	104.33	1,280,762	-0.95(-0.90%)
Sep 07, 2016	104.78	105.28	104.29	105.28	1,623,062	+0.57(+0.54%)
Sep 06, 2016	105.20	105.36	103.80	104.72	2,223,891	-0.66(-0.63%)
Sep 02, 2016	106.16	105.38	105.38	105.38	1,050,351	-0.25(-0.24%)
Sep 01, 2016	104.63	105.64	104.23	105.63	1,425,043	+0.84(+0.80%)
Aug 31, 2016	104.47	104.89	104.03	104.79	1,503,754	+0.28(+0.27%)
Aug 30, 2016	104.10	104.52	103.53	104.51	1,598,892	+0.37(+0.35%)
Aug 29, 2016	103.81	104.50	103.81	104.14	1,384,650	+0.41(+0.40%)
Aug 26, 2016	103.22	104.41	103.12	103.73	1,123,602	+0.30(+0.29%)
Aug 25, 2016	103.38	104.24	103.02	103.43	1,652,622	+0.14(+0.14%)
Aug 24, 2016	101.91	103.74	101.55	103.29	4,701,750	-3.75(-3.51%)
Aug 23, 2016	106.48	107.19	105.78	107.04	1,630,549	+1.22(+1.15%)
Aug 22, 2016	106.00	106.62	105.61	105.82	835,116	-0.24(-0.23%)
Aug 19, 2016	105.86	106.43	105.46	106.06	983,223	+0.24(+0.23%)
Aug 18, 2016	105.80	106.40	105.30	105.82	993,662	-0.19(-0.18%)
Aug 17, 2016	106.05	106.25	105.32	106.00	1,222,238	+0.25(+0.24%)
Aug 16, 2016	106.28	106.28	105.69	105.75	1,106,457	-0.80(-0.75%)
Aug 15, 2016	105.81	107.25	105.20	106.55	1,282,595	+1.16(+1.10%)
Aug 12, 2016	105.84	106.18	105.17	105.39	909,170	-1.00(-0.94%)
Aug 11, 2016	106.16	106.78	105.77	106.39	896,744	+0.27(+0.26%)
Aug 10, 2016	105.43	106.27	105.39	106.12	1,365,585	+0.69(+0.65%)
Aug 09, 2016	105.35	106.02	105.14	105.43	1,150,272	+0.10(+0.10%)
Aug 08, 2016	105.14	105.72	104.83	105.33	1,516,852	+0.50(+0.48%)
Aug 05, 2016	103.47	105.22	103.47	104.83	957,927	+1.49(+1.45%)
Aug 04, 2016	103.59	104.01	103.16	103.33	805,358	+0.07(+0.06%)
Aug 03, 2016	102.39	103.29	102.35	103.27	1,361,364	+0.57(+0.56%)
Aug 02, 2016	103.92	104.01	102.21	102.69	1,932,894	-1.45(-1.39%)
Aug 01, 2016	104.76	105.09	103.43	104.14	3,621,947	-0.22(-0.21%)
Jul 29, 2016	105.52	105.52	103.80	104.36	3,257,082	-0.99(-0.94%)
Jul 28, 2016	105.92	106.25	104.76	105.35	2,535,343	-0.47(-0.45%)
Jul 27, 2016	106.80	106.80	105.32	105.82	1,841,073	-1.02(-0.95%)
Jul 26, 2016	107.31	107.77	106.44	106.83	832,596	-0.31(-0.29%)
Jul 25, 2016	107.16	107.23	106.68	107.14	603,180	-0.10(-0.10%)
Jul 22, 2016	106.80	107.50	106.24	107.25	763,321	+0.82(+0.77%)
Jul 21, 2016	107.64	107.65	105.98	106.43	1,022,507	-1.50(-1.39%)
Jul 20, 2016	106.04	108.40	105.99	107.93	1,653,936	+0.01(+0.01%)
Jul 19, 2016	108.19	108.59	107.72	107.92	920,569	-0.44(-0.41%)
Jul 18, 2016	108.03	108.83	107.71	108.36	784,236	+0.25(+0.23%)
Jul 15, 2016	109.61	109.61	107.62	108.11	2,295,522	-1.33(-1.21%)
Jul 14, 2016	109.56	109.89	108.73	109.44	937,737	+0.44(+0.41%)
Jul 13, 2016	109.97	109.98	108.98	109.00	1,028,605	-0.39(-0.36%)
Jul 12, 2016	109.49	109.75	108.60	109.39	1,277,024	+0.67(+0.61%)
Jul 11, 2016	109.12	109.44	108.46	108.72	1,633,460	+0.14(+0.13%)
Jul 08, 2016	108.13	108.77	107.42	108.58	1,603,254	+1.44(+1.34%)
Jul 07, 2016	106.15	107.15	105.84	107.14	1,145,749	+1.42(+1.34%)
Jul 05, 2016	104.57	105.99	104.32	105.73	1,682,899	+0.78(+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.