Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	130.23	132.09	129.00	130.89	1,643,565	-1.78(-1.34%)
Jul 28, 2016	132.24	133.43	130.63	132.67	923,451	+1.60(+1.22%)
Jul 27, 2016	133.74	134.70	130.69	131.07	964,672	-1.89(-1.42%)
Jul 26, 2016	130.24	133.40	129.65	132.96	1,755,367	+1.44(+1.09%)
Jul 25, 2016	129.52	132.96	129.04	131.52	1,275,820	+2.03(+1.57%)
Jul 22, 2016	129.29	130.13	127.22	129.49	981,870	+2.89(+2.28%)
Jul 21, 2016	129.20	130.20	125.75	126.60	1,275,822	-2.91(-2.25%)
Jul 20, 2016	126.62	130.68	126.19	129.51	1,559,638	+4.05(+3.23%)
Jul 19, 2016	125.03	127.11	124.06	125.46	1,048,278	+1.43(+1.15%)
Jul 18, 2016	123.99	124.97	123.41	124.03	861,364	+0.36(+0.29%)
Jul 15, 2016	124.91	125.53	123.10	123.67	914,169	-0.96(-0.77%)
Jul 14, 2016	128.56	129.61	124.00	124.63	1,359,333	-2.71(-2.13%)
Jul 13, 2016	126.97	128.45	126.83	127.34	899,337	+0.45(+0.35%)
Jul 12, 2016	127.40	128.49	124.75	126.89	1,574,955	-1.13(-0.88%)
Jul 11, 2016	126.21	128.70	126.13	128.02	1,690,401	+2.08(+1.65%)
Jul 08, 2016	122.31	126.44	121.63	125.94	1,526,566	+4.31(+3.54%)
Jul 07, 2016	120.22	122.57	119.71	121.63	965,205	+1.66(+1.38%)
Jul 06, 2016	118.01	120.96	117.02	119.97	966,002	+1.09(+0.92%)
Jul 05, 2016	120.05	120.61	117.80	118.88	1,248,114	-2.19(-1.81%)
Jul 01, 2016	122.67	121.07	121.07	121.07	1,102,800	-1.57(-1.28%)
Jun 30, 2016	123.47	125.78	121.34	122.64	1,495,870	-0.56(-0.45%)
Jun 29, 2016	119.95	124.50	119.95	123.20	1,925,551	+4.78(+4.04%)
Jun 28, 2016	119.05	120.41	116.81	118.42	1,319,589	+1.66(+1.42%)
Jun 27, 2016	120.94	121.10	114.64	116.76	2,943,779	-5.02(-4.12%)
Jun 24, 2016	122.16	124.59	121.01	121.78	2,846,700	-4.87(-3.85%)
Jun 23, 2016	126.22	127.04	125.11	126.65	1,422,632	+2.10(+1.69%)
Jun 22, 2016	127.11	127.46	124.24	124.55	1,215,883	-2.32(-1.83%)
Jun 21, 2016	127.57	128.46	125.94	126.87	1,736,378	-1.29(-1.01%)
Jun 20, 2016	130.09	130.57	127.98	128.16	1,218,137	-0.14(-0.11%)
Jun 17, 2016	129.94	130.39	126.91	128.30	1,959,067	-1.66(-1.28%)
Jun 16, 2016	129.82	130.45	127.66	129.96	2,030,127	-1.11(-0.85%)
Jun 15, 2016	131.14	133.12	130.58	131.07	2,000,639	+0.83(+0.64%)
Jun 14, 2016	132.04	133.24	129.75	130.24	1,233,823	-1.47(-1.12%)
Jun 13, 2016	130.30	134.44	130.10	131.71	1,171,585	+0.45(+0.34%)
Jun 10, 2016	133.65	133.71	130.72	131.26	1,308,288	-3.58(-2.65%)
Jun 09, 2016	136.44	136.63	134.77	134.84	1,533,310	-2.13(-1.56%)
Jun 08, 2016	137.64	137.74	136.43	136.97	1,250,526	-0.29(-0.21%)
Jun 07, 2016	139.16	139.50	136.64	137.26	1,845,889	-2.34(-1.68%)
Jun 06, 2016	139.64	140.75	138.66	139.60	1,369,183	-0.04(-0.03%)
Jun 03, 2016	139.74	140.35	137.30	139.64	2,127,455	-1.09(-0.77%)
Jun 02, 2016	134.25	140.83	133.57	140.73	3,177,840	+6.26(+4.66%)
Jun 01, 2016	130.46	134.87	128.47	134.47	2,680,480	+4.01(+3.07%)
May 31, 2016	130.10	130.95	128.25	130.46	3,901,307	+0.60(+0.46%)
May 27, 2016	133.75	129.86	129.86	129.86	11,727,400	-18.32(-12.36%)
May 26, 2016	144.71	148.30	144.45	148.18	2,806,584	+2.49(+1.71%)
May 25, 2016	146.37	147.42	143.39	145.69	1,529,291	-0.42(-0.29%)
May 24, 2016	144.58	146.48	143.65	146.11	1,138,008	+2.14(+1.49%)
May 23, 2016	142.26	145.39	141.50	143.97	1,252,016	+2.21(+1.56%)
May 20, 2016	140.41	142.48	138.54	141.76	1,327,064	+2.55(+1.83%)
May 19, 2016	139.65	142.20	137.59	139.21	2,126,440	+2.46(+1.80%)
May 18, 2016	133.83	137.34	133.04	136.75	1,193,037	+2.68(+2.00%)
May 17, 2016	134.77	135.89	133.53	134.07	1,230,299	-0.67(-0.50%)
May 16, 2016	131.45	135.88	131.24	134.74	1,447,645	+3.77(+2.88%)
May 13, 2016	129.16	131.81	128.51	130.97	1,581,319	+1.44(+1.11%)
May 12, 2016	137.95	137.95	129.08	129.53	4,843,577	-9.96(-7.14%)
May 11, 2016	140.64	143.07	139.45	139.49	1,102,812	-0.95(-0.68%)
May 10, 2016	139.72	142.00	137.76	140.44	1,298,412	+1.19(+0.85%)
May 09, 2016	137.38	140.17	136.57	139.25	1,378,853	+3.11(+2.28%)
May 06, 2016	138.16	139.44	131.49	136.14	3,090,949	-4.55(-3.23%)
May 05, 2016	142.47	143.46	140.29	140.69	1,272,786	-1.38(-0.97%)
May 04, 2016	145.56	146.23	140.95	142.07	1,791,177	-4.94(-3.36%)
May 03, 2016	150.22	150.48	146.62	147.01	998,775	-4.87(-3.21%)

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.