Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	115.38	115.77	115.02	115.44	161,270	+0.34(+0.29%)
May 27, 2016	114.63	115.10	115.10	115.10	126,432	+0.66(+0.57%)
May 26, 2016	114.56	114.68	114.19	114.44	152,166	-0.22(-0.19%)
May 25, 2016	114.27	114.86	114.14	114.67	134,803	+0.77(+0.68%)
May 24, 2016	112.71	114.07	112.51	113.89	165,515	+1.76(+1.57%)
May 23, 2016	112.25	112.69	112.10	112.14	126,338	-0.38(-0.34%)
May 20, 2016	111.75	112.85	111.61	112.52	200,379	+1.08(+0.97%)
May 19, 2016	111.64	112.26	110.62	111.44	190,212	-0.87(-0.77%)
May 18, 2016	111.61	112.86	111.48	112.31	142,100	+0.52(+0.47%)
May 17, 2016	112.75	113.04	111.37	111.78	137,219	-1.26(-1.11%)
May 16, 2016	111.38	113.17	111.37	113.04	141,193	+1.69(+1.51%)
May 13, 2016	111.27	112.09	111.11	111.36	136,575	-0.12(-0.11%)
May 12, 2016	112.46	112.46	110.71	111.48	250,868	-0.76(-0.68%)
May 11, 2016	113.55	113.75	112.22	112.24	182,862	-1.39(-1.23%)
May 10, 2016	113.35	113.65	112.75	113.64	143,172	+0.90(+0.80%)
May 09, 2016	111.54	113.15	111.54	112.74	357,155	+1.30(+1.17%)
May 06, 2016	111.55	111.92	110.45	111.44	184,546	-0.57(-0.51%)
May 05, 2016	111.76	112.17	111.28	112.00	172,586	+0.36(+0.32%)
May 04, 2016	112.28	112.41	111.28	111.65	180,619	-1.28(-1.13%)
May 03, 2016	113.22	113.61	112.48	112.93	141,032	-0.53(-0.47%)
May 02, 2016	112.87	113.48	112.48	113.46	200,292	+0.70(+0.62%)
Apr 29, 2016	113.65	113.72	112.08	112.76	226,436	-1.74(-1.52%)
Apr 28, 2016	114.64	115.88	114.17	114.50	193,009	-0.82(-0.71%)
Apr 27, 2016	115.54	115.78	114.81	115.31	118,771	-0.06(-0.05%)
Apr 26, 2016	116.16	116.22	115.01	115.38	213,139	-0.60(-0.52%)
Apr 25, 2016	116.08	116.33	115.63	115.98	174,843	-0.55(-0.47%)
Apr 22, 2016	116.18	116.70	115.65	116.53	154,808	+0.44(+0.38%)
Apr 21, 2016	115.38	116.31	115.22	116.08	218,428	+0.72(+0.62%)
Apr 20, 2016	114.90	115.92	114.76	115.37	222,654	+0.70(+0.61%)
Apr 19, 2016	114.60	115.46	114.13	114.67	322,473	+0.14(+0.12%)
Apr 18, 2016	113.12	114.66	112.92	114.52	210,783	+1.10(+0.97%)
Apr 15, 2016	113.72	113.72	112.62	113.42	156,849	-0.11(-0.09%)
Apr 14, 2016	113.32	113.86	113.04	113.53	173,320	+0.25(+0.22%)
Apr 13, 2016	112.78	113.48	112.16	113.28	185,847	+1.15(+1.03%)
Apr 12, 2016	111.28	112.35	111.10	112.13	173,648	+0.87(+0.78%)
Apr 11, 2016	112.22	112.44	110.98	111.26	242,348	-0.78(-0.70%)
Apr 08, 2016	113.25	113.28	111.56	112.04	367,474	-0.54(-0.48%)
Apr 07, 2016	113.21	113.73	111.98	112.58	315,333	-1.15(-1.01%)
Apr 06, 2016	110.74	113.81	110.57	113.73	294,147	+3.11(+2.81%)
Apr 05, 2016	110.81	111.57	110.44	110.63	293,083	-1.31(-1.17%)
Apr 04, 2016	111.06	112.46	110.93	111.94	203,083	+1.06(+0.95%)
Apr 01, 2016	109.05	111.11	108.71	110.89	259,945	+1.47(+1.34%)
Mar 31, 2016	109.34	110.25	109.31	109.42	369,283	-0.06(-0.06%)
Mar 30, 2016	109.85	110.40	109.23	109.48	263,115	+0.06(+0.06%)
Mar 29, 2016	107.87	109.50	107.38	109.42	340,261	+1.38(+1.28%)
Mar 28, 2016	108.61	108.82	107.76	108.04	287,531	-0.26(-0.24%)
Mar 24, 2016	107.83	108.29	108.29	108.29	184,464	-0.12(-0.11%)
Mar 23, 2016	109.28	109.54	108.30	108.41	212,556	-0.98(-0.90%)
Mar 22, 2016	107.73	109.65	107.73	109.39	345,494	+1.23(+1.13%)
Mar 21, 2016	107.51	108.36	107.38	108.17	270,344	+0.60(+0.56%)
Mar 18, 2016	106.31	107.83	106.07	107.57	300,691	+1.47(+1.38%)
Mar 17, 2016	107.22	107.22	104.93	106.10	577,252	-1.18(-1.10%)
Mar 16, 2016	107.47	107.99	106.45	107.28	303,474	-0.30(-0.28%)
Mar 15, 2016	108.86	108.90	107.27	107.58	271,095	-2.10(-1.91%)
Mar 14, 2016	109.64	110.00	109.32	109.67	136,330	-0.39(-0.35%)
Mar 11, 2016	108.55	110.07	108.47	110.06	235,207	+2.33(+2.17%)
Mar 10, 2016	108.27	109.14	106.92	107.73	273,165	-0.05(-0.05%)
Mar 09, 2016	108.32	108.33	107.17	107.78	210,852	+0.04(+0.03%)
Mar 08, 2016	108.95	109.19	107.61	107.75	297,709	-1.57(-1.43%)
Mar 07, 2016	107.68	109.76	107.62	109.31	257,236	+1.00(+0.92%)
Mar 04, 2016	108.42	109.08	107.83	108.31	284,492	-0.16(-0.15%)
Mar 03, 2016	108.43	108.68	107.54	108.47	187,185	-0.23(-0.21%)
Mar 02, 2016	108.08	108.72	108.02	108.70	173,057	+0.37(+0.34%)

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.