Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	104.19	104.62	103.36	104.17	2,301,225	+0.39(+0.38%)
Aug 30, 2017	103.71	103.91	103.30	103.77	2,014,121	-0.36(-0.34%)
Aug 29, 2017	103.33	104.18	102.91	104.13	2,869,409	-0.06(-0.06%)
Aug 28, 2017	104.62	104.71	103.43	104.19	1,637,653	+0.11(+0.10%)
Aug 25, 2017	104.30	104.46	103.39	104.09	2,071,216	+0.36(+0.35%)
Aug 24, 2017	104.81	104.81	103.55	103.73	3,047,977	-0.91(-0.87%)
Aug 23, 2017	105.17	105.25	104.19	104.63	3,091,907	-0.93(-0.88%)
Aug 22, 2017	105.10	105.60	104.58	105.56	3,397,361	+0.86(+0.82%)
Aug 21, 2017	105.55	106.38	104.26	104.70	5,352,212	-0.71(-0.67%)
Aug 18, 2017	103.72	106.39	101.42	105.41	12,647,962	-5.99(-5.38%)
Aug 17, 2017	113.66	114.15	111.06	111.40	4,586,570	-2.38(-2.09%)
Aug 16, 2017	114.84	114.99	113.65	113.78	2,135,685	-0.49(-0.43%)
Aug 15, 2017	113.92	115.08	113.33	114.28	2,402,002	-1.25(-1.08%)
Aug 14, 2017	115.11	116.06	114.91	115.53	2,388,889	+1.68(+1.48%)
Aug 11, 2017	114.95	115.47	113.66	113.84	2,566,060	-0.97(-0.85%)
Aug 10, 2017	118.84	118.84	114.78	114.81	3,329,316	-4.16(-3.50%)
Aug 09, 2017	117.98	119.06	117.87	118.97	1,551,376	+0.35(+0.30%)
Aug 08, 2017	116.58	118.80	116.58	118.62	4,401,701	+1.85(+1.59%)
Aug 07, 2017	116.97	117.26	116.55	116.77	1,708,614	+0.19(+0.16%)
Aug 04, 2017	116.46	116.77	116.00	116.58	1,352,026	+0.22(+0.19%)
Aug 03, 2017	115.86	116.50	115.77	116.37	1,844,747	+0.48(+0.41%)
Aug 02, 2017	115.96	116.28	115.28	115.89	1,683,803	-0.04(-0.03%)
Aug 01, 2017	115.47	116.32	115.17	115.93	1,772,013	+0.67(+0.58%)
Jul 31, 2017	115.84	116.40	115.15	115.26	1,425,948	-0.57(-0.49%)
Jul 28, 2017	115.41	115.93	115.07	115.83	1,403,632	+0.42(+0.37%)
Jul 27, 2017	115.14	115.49	114.40	115.41	1,639,275	+0.56(+0.48%)
Jul 26, 2017	115.06	115.17	114.11	114.85	2,180,543	-0.07(-0.06%)
Jul 25, 2017	114.95	115.69	113.94	114.92	2,368,205	+1.21(+1.07%)
Jul 24, 2017	113.14	113.80	112.95	113.71	1,436,986	+0.72(+0.64%)
Jul 21, 2017	112.08	113.31	111.97	112.99	1,620,179	+0.14(+0.12%)
Jul 20, 2017		113.86	112.63	112.86	2,308,249	-0.64(-0.56%)
Jul 19, 2017	113.53	113.88	113.08	113.49	1,640,536	+0.20(+0.17%)
Jul 18, 2017	113.12	113.61	112.62	113.30	2,080,488	+0.19(+0.17%)
Jul 17, 2017	112.73	113.23	112.33	113.11	1,751,056	+0.37(+0.33%)
Jul 14, 2017	111.89	113.02	111.75	112.74	1,977,632	+0.94(+0.84%)
Jul 13, 2017	111.05	112.36	110.74	111.80	3,221,706	+0.85(+0.76%)
Jul 12, 2017	115.73	115.91	110.93	110.95	5,395,665	-4.12(-3.58%)
Jul 11, 2017	115.02	115.73	114.40	115.07	2,041,956	-0.07(-0.06%)
Jul 10, 2017	113.85	115.46	113.82	115.14	3,454,379	+1.35(+1.18%)
Jul 07, 2017	112.43	113.95	112.36	113.79	1,763,504	+1.39(+1.24%)
Jul 06, 2017	112.58	112.74	112.04	112.40	2,060,996	-0.46(-0.41%)
Jul 05, 2017	112.09	113.10	111.52	112.86	2,551,968	+0.58(+0.52%)
Jul 03, 2017	111.59	112.77	111.23	112.27	1,871,846	+1.22(+1.10%)
Jun 30, 2017	110.15	111.72	109.86	111.05	2,565,814	+1.51(+1.38%)
Jun 29, 2017	110.86	110.89	108.65	109.54	2,023,027	-1.40(-1.26%)
Jun 28, 2017	109.86	111.12	109.18	110.94	2,643,332	+1.86(+1.71%)
Jun 27, 2017	110.82	111.11	109.03	109.08	1,639,890	-1.21(-1.09%)
Jun 26, 2017	111.02	111.30	109.30	110.29	1,917,457	-0.22(-0.20%)
Jun 23, 2017	110.70	111.29	110.29	110.51	8,063,602	-0.23(-0.21%)
Jun 22, 2017	111.75	112.01	110.43	110.75	2,214,370	-0.82(-0.74%)
Jun 21, 2017	112.93	113.02	110.99	111.57	2,069,901	-1.13(-1.00%)
Jun 20, 2017	113.22	113.62	112.69	112.69	2,465,340	-0.85(-0.75%)
Jun 19, 2017	114.78	114.78	113.11	113.54	2,337,285	-0.81(-0.71%)
Jun 16, 2017	113.18	114.64	113.13	114.36	4,705,368	+1.37(+1.21%)
Jun 15, 2017	112.39	113.15	112.13	112.99	4,317,033	-0.05(-0.05%)
Jun 14, 2017	113.03	113.15	112.61	113.04	2,054,235	+0.01(+0.01%)
Jun 13, 2017	112.66	113.24	112.66	113.03	1,310,425	+0.38(+0.33%)
Jun 12, 2017	112.56	113.02	111.22	112.66	2,234,138	+0.05(+0.04%)
Jun 09, 2017	112.90	113.59	112.05	112.61	2,679,097	-0.05(-0.04%)
Jun 08, 2017		112.92	111.91	112.66	2,535,467	+0.64(+0.57%)
Jun 07, 2017	111.81	112.36	111.58	112.02	2,398,803	+0.22(+0.19%)
Jun 06, 2017	111.59	112.44	111.44	111.81	2,294,193	-0.25(-0.22%)
Jun 05, 2017	111.43	113.05	111.43	112.06	2,346,682	+0.38(+0.34%)
Jun 02, 2017	112.56	112.66	111.26	111.68	2,716,705	+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.