Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	104.59	105.03	103.76	104.58	2,292,247	+0.40(+0.38%)
Aug 30, 2017	104.11	104.31	103.70	104.18	2,006,263	-0.36(-0.35%)
Aug 29, 2017	103.74	104.58	103.31	104.54	2,858,214	-0.06(-0.06%)
Aug 28, 2017	105.03	105.12	103.83	104.60	1,631,264	+0.11(+0.10%)
Aug 25, 2017	104.71	104.87	103.79	104.49	2,063,135	+0.36(+0.35%)
Aug 24, 2017	105.22	105.22	103.95	104.13	3,036,085	-0.91(-0.87%)
Aug 23, 2017	105.58	105.66	104.59	105.04	3,079,844	-0.93(-0.88%)
Aug 22, 2017	105.51	106.01	104.99	105.97	3,384,107	+0.87(+0.82%)
Aug 21, 2017	105.96	106.79	104.67	105.11	5,331,332	-0.71(-0.67%)
Aug 18, 2017	104.12	106.81	101.81	105.82	12,598,617	-6.02(-5.38%)
Aug 17, 2017	114.10	114.60	111.49	111.84	4,568,676	-2.39(-2.09%)
Aug 16, 2017	115.29	115.44	114.09	114.23	2,127,353	-0.50(-0.43%)
Aug 15, 2017	114.37	115.53	113.78	114.72	2,392,631	-1.25(-1.08%)
Aug 14, 2017	115.56	116.52	115.36	115.98	2,379,569	+1.69(+1.48%)
Aug 11, 2017	115.40	115.92	114.10	114.29	2,556,048	-0.97(-0.85%)
Aug 10, 2017	119.31	119.31	115.23	115.26	3,316,327	-4.18(-3.50%)
Aug 09, 2017	118.44	119.52	118.33	119.44	1,545,323	+0.35(+0.30%)
Aug 08, 2017	117.04	119.27	117.04	119.09	4,384,529	+1.86(+1.58%)
Aug 07, 2017	117.43	117.72	117.00	117.23	1,701,948	+0.19(+0.16%)
Aug 04, 2017	116.92	117.22	116.46	117.04	1,346,751	+0.22(+0.18%)
Aug 03, 2017	116.31	116.96	116.22	116.83	1,837,550	+0.48(+0.41%)
Aug 02, 2017	116.41	116.73	115.73	116.35	1,677,234	-0.04(-0.03%)
Aug 01, 2017	115.92	116.78	115.62	116.38	1,765,100	+0.67(+0.58%)
Jul 31, 2017	116.29	116.85	115.60	115.72	1,420,385	-0.57(-0.49%)
Jul 28, 2017	115.86	116.38	115.52	116.28	1,398,156	+0.42(+0.37%)
Jul 27, 2017	115.59	115.94	114.85	115.86	1,632,879	+0.56(+0.49%)
Jul 26, 2017	115.51	115.62	114.56	115.30	2,172,036	-0.07(-0.06%)
Jul 25, 2017	115.40	116.14	114.39	115.37	2,358,966	+1.22(+1.07%)
Jul 24, 2017	113.59	114.25	113.39	114.16	1,431,380	+0.72(+0.64%)
Jul 21, 2017	112.52	113.75	112.41	113.43	1,613,858	+0.14(+0.12%)
Jul 20, 2017		114.31	113.07	113.30	2,299,243	-0.64(-0.56%)
Jul 19, 2017	113.97	114.33	113.52	113.94	1,634,135	+0.20(+0.17%)
Jul 18, 2017	113.56	114.06	113.06	113.74	2,072,371	+0.19(+0.17%)
Jul 17, 2017	113.17	113.68	112.77	113.55	1,744,224	+0.37(+0.33%)
Jul 14, 2017	112.32	113.46	112.19	113.18	1,969,917	+0.95(+0.84%)
Jul 13, 2017	111.48	112.80	111.18	112.23	3,209,137	+0.85(+0.76%)
Jul 12, 2017	116.19	116.36	111.37	111.39	5,374,615	-4.13(-3.58%)
Jul 11, 2017	115.47	116.19	114.85	115.52	2,033,990	-0.07(-0.06%)
Jul 10, 2017	114.30	115.91	114.26	115.59	3,440,903	+1.35(+1.18%)
Jul 07, 2017	112.87	114.40	112.80	114.24	1,756,624	+1.40(+1.24%)
Jul 06, 2017	113.02	113.18	112.48	112.84	2,052,955	-0.46(-0.41%)
Jul 05, 2017	112.53	113.54	111.95	113.30	2,542,012	+0.59(+0.52%)
Jul 03, 2017	112.03	113.21	111.67	112.71	1,864,543	+1.23(+1.10%)
Jun 30, 2017	110.58	112.16	110.28	111.48	2,555,803	+1.52(+1.38%)
Jun 29, 2017	111.30	111.33	109.08	109.97	2,015,135	-1.41(-1.26%)
Jun 28, 2017	110.28	111.56	109.61	111.38	2,633,019	+1.87(+1.71%)
Jun 27, 2017	111.25	111.54	109.45	109.51	1,633,492	-1.21(-1.09%)
Jun 26, 2017	111.46	111.73	109.72	110.72	1,909,976	-0.22(-0.20%)
Jun 23, 2017	111.13	111.73	110.72	110.94	8,032,142	-0.23(-0.21%)
Jun 22, 2017	112.18	112.44	110.86	111.18	2,205,731	-0.83(-0.74%)
Jun 21, 2017	113.37	113.46	111.42	112.00	2,061,825	-1.13(-1.00%)
Jun 20, 2017	113.67	114.07	113.14	113.14	2,455,721	-0.85(-0.75%)
Jun 19, 2017	115.23	115.23	113.55	113.99	2,328,166	-0.82(-0.71%)
Jun 16, 2017	113.62	115.08	113.57	114.81	4,687,010	+1.37(+1.21%)
Jun 15, 2017	112.83	113.59	112.57	113.43	4,300,190	-0.05(-0.05%)
Jun 14, 2017	113.48	113.59	113.05	113.49	2,046,220	+0.01(+0.01%)
Jun 13, 2017	113.10	113.68	113.10	113.48	1,305,312	+0.38(+0.33%)
Jun 12, 2017	113.00	113.46	111.66	113.10	2,225,422	+0.04(+0.04%)
Jun 09, 2017	113.34	114.03	112.49	113.06	2,668,645	-0.04(-0.04%)
Jun 08, 2017		113.36	112.35	113.10	2,525,575	+0.64(+0.57%)
Jun 07, 2017	112.25	112.80	112.01	112.46	2,389,445	+0.22(+0.19%)
Jun 06, 2017	112.02	112.88	111.88	112.25	2,285,242	-0.25(-0.22%)
Jun 05, 2017	111.87	113.49	111.87	112.50	2,337,526	+0.38(+0.34%)
Jun 02, 2017	113.00	113.10	111.70	112.12	2,706,107	+0.19(+0.17%)

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.