Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	104.78	104.95	104.95	104.95	1,084,999	+0.28(+0.27%)
Jun 30, 2016	102.57	104.83	102.31	104.67	2,336,890	+2.18(+2.12%)
Jun 29, 2016	99.98	102.57	99.98	102.49	1,754,997	+3.09(+3.11%)
Jun 28, 2016	98.66	99.46	98.21	99.40	1,752,668	+1.70(+1.74%)
Jun 27, 2016	97.75	98.30	96.62	97.70	1,888,635	-1.08(-1.09%)
Jun 24, 2016	97.40	99.86	97.15	98.78	5,385,336	-3.39(-3.32%)
Jun 23, 2016	101.31	102.17	100.46	102.17	1,512,609	+2.34(+2.35%)
Jun 22, 2016	101.06	101.18	99.76	99.83	1,550,046	-1.36(-1.34%)
Jun 21, 2016	100.93	101.51	100.45	101.19	1,938,188	+0.52(+0.51%)
Jun 20, 2016	99.72	101.04	99.45	100.67	1,490,418	+1.87(+1.89%)
Jun 17, 2016	99.67	99.82	98.21	98.81	1,801,390	-1.06(-1.06%)
Jun 16, 2016	99.26	100.07	98.69	99.87	920,547	+0.20(+0.20%)
Jun 15, 2016	100.15	100.24	99.53	99.67	1,277,370	+0.06(+0.06%)
Jun 14, 2016	98.75	99.84	98.27	99.61	932,441	+0.53(+0.53%)
Jun 13, 2016	99.02	100.31	99.02	99.09	1,431,923	-0.73(-0.73%)
Jun 10, 2016	99.26	100.49	99.19	99.82	1,490,540	-1.01(-1.00%)
Jun 09, 2016	100.42	100.89	100.06	100.83	1,589,456	+0.08(+0.08%)
Jun 08, 2016	101.93	102.08	100.64	100.75	1,531,979	-0.96(-0.94%)
Jun 07, 2016	101.56	102.17	101.51	101.70	1,367,657	+0.30(+0.30%)
Jun 06, 2016	100.68	101.65	100.42	101.40	1,651,661	+0.64(+0.63%)
Jun 03, 2016	100.92	101.06	100.08	100.77	1,848,124	-0.63(-0.62%)
Jun 02, 2016	100.28	101.52	99.87	101.39	1,213,182	+0.86(+0.86%)

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.