Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	88.37	88.48	87.66	87.68	6,067,426	-0.37(-0.42%)
Jul 30, 2015	87.85	88.21	87.51	88.05	5,029,177	-0.40(-0.45%)
Jul 29, 2015	87.06	88.60	87.04	88.44	6,010,065	+1.41(+1.62%)
Jul 28, 2015	86.00	87.24	85.80	87.03	5,240,546	+1.46(+1.70%)
Jul 27, 2015	85.51	85.79	84.79	85.58	5,104,301	-0.56(-0.65%)
Jul 24, 2015	86.14	86.74	85.68	86.14	4,176,028	+0.23(+0.27%)
Jul 23, 2015	86.73	86.99	85.75	85.90	3,793,806	-0.62(-0.71%)
Jul 22, 2015	85.84	86.59	85.76	86.52	4,015,031	+0.72(+0.84%)
Jul 21, 2015	86.30	86.49	85.42	85.80	3,285,544	-0.44(-0.52%)
Jul 20, 2015	85.59	86.38	85.20	86.25	3,318,958	+0.65(+0.76%)
Jul 17, 2015	85.90	85.90	85.09	85.59	3,866,067	-0.31(-0.36%)
Jul 16, 2015	85.82	86.03	85.52	85.90	3,779,710	+0.50(+0.58%)
Jul 15, 2015	85.12	85.69	84.87	85.41	5,516,490	+0.06(+0.07%)
Jul 14, 2015	84.86	85.45	84.55	85.34	4,833,152	+0.51(+0.60%)
Jul 13, 2015	84.32	84.83	83.79	84.83	4,786,685	+1.34(+1.60%)
Jul 10, 2015	83.04	83.74	82.87	83.49	5,773,263	+1.35(+1.65%)
Jul 09, 2015	82.38	82.68	82.06	82.14	7,158,112	+1.17(+1.45%)
Jul 08, 2015	81.89	82.32	80.96	80.97	6,209,775	-1.70(-2.06%)
Jul 07, 2015	81.68	82.71	80.88	82.67	6,153,595	+1.22(+1.50%)
Jul 06, 2015	80.73	82.19	80.53	81.45	5,199,977	-0.58(-0.70%)
Jul 02, 2015	82.24	82.03	82.03	82.03	3,229,444	-0.12(-0.15%)
Jul 01, 2015	82.18	82.28	81.49	82.15	5,030,681	+0.65(+0.79%)
Jun 30, 2015	81.94	82.14	81.39	81.51	5,470,449	+0.05(+0.07%)
Jun 29, 2015	81.58	82.24	81.41	81.45	6,011,780	-0.80(-0.97%)
Jun 26, 2015	81.88	82.28	81.46	82.25	20,009,594	+0.64(+0.79%)
Jun 25, 2015	82.00	82.46	81.11	81.61	6,820,486	-0.25(-0.30%)
Jun 24, 2015	82.53	83.02	81.58	81.86	5,990,170	-0.89(-1.07%)
Jun 23, 2015	82.72	82.90	82.23	82.74	4,873,440	+0.26(+0.31%)
Jun 22, 2015	82.32	82.76	82.16	82.48	4,523,972	+0.52(+0.64%)
Jun 19, 2015	81.96	82.44	81.63	81.96	7,288,914	+0.32(+0.39%)
Jun 18, 2015	80.88	82.38	80.85	81.65	6,211,394	+0.96(+1.19%)
Jun 17, 2015	80.53	80.95	80.19	80.68	3,991,375	+0.51(+0.63%)
Jun 16, 2015	79.74	80.26	79.48	80.18	5,160,187	+0.46(+0.58%)
Jun 15, 2015	79.94	80.25	79.16	79.72	7,078,069	+0.28(+0.35%)
Jun 12, 2015	79.47	79.90	79.04	79.44	3,771,429	-0.32(-0.40%)
Jun 11, 2015	79.67	80.33	79.55	79.76	4,325,252	+0.39(+0.49%)
Jun 10, 2015	78.10	79.56	78.02	79.37	5,030,249	+1.67(+2.15%)
Jun 09, 2015	77.25	78.06	77.04	77.70	4,245,902	+0.44(+0.57%)
Jun 08, 2015	77.57	77.71	77.07	77.25	4,068,003	-0.42(-0.54%)
Jun 05, 2015	78.19	78.28	77.57	77.67	4,550,554	-0.72(-0.91%)
Jun 04, 2015	78.65	79.24	77.93	78.39	5,013,447	-0.81(-1.02%)
Jun 03, 2015	79.58	79.66	79.10	79.20	3,577,550	+0.06(+0.08%)
Jun 02, 2015	79.31	79.46	78.65	79.14	3,863,401	-0.53(-0.66%)
Jun 01, 2015	79.97	79.97	79.34	79.66	4,236,091	+0.10(+0.13%)
May 29, 2015	80.16	80.21	79.13	79.56	6,384,330	-0.63(-0.78%)
May 28, 2015	80.45	80.60	79.58	80.19	3,345,462	-0.23(-0.28%)
May 27, 2015	80.13	80.71	80.08	80.42	4,552,333	+0.49(+0.61%)
May 26, 2015	80.80	81.02	79.68	79.93	4,751,468	-0.85(-1.06%)
May 22, 2015	80.74	80.78	80.78	80.78	4,724,303	+0.20(+0.25%)
May 21, 2015	78.70	81.54	78.57	80.58	9,897,385	+1.88(+2.39%)
May 20, 2015	79.52	79.52	78.68	78.70	4,890,255	-0.82(-1.03%)
May 19, 2015	79.77	79.95	79.23	79.52	3,821,880	-0.09(-0.12%)
May 18, 2015	79.10	79.90	79.03	79.61	3,345,291	+0.29(+0.36%)
May 15, 2015	79.31	79.38	78.79	79.32	4,875,417	+0.09(+0.11%)
May 14, 2015	78.02	79.27	77.96	79.24	5,519,846	+1.67(+2.15%)
May 13, 2015	78.07	78.29	77.30	77.57	5,035,122	-0.33(-0.43%)
May 12, 2015	77.73	78.30	77.65	77.90	5,172,250	-0.19(-0.25%)
May 11, 2015	78.11	78.73	77.98	78.09	4,026,378	-0.13(-0.17%)
May 08, 2015	77.60	78.57	77.60	78.23	5,598,436	+1.01(+1.31%)
May 07, 2015	76.91	77.36	76.55	77.22	4,919,244	+0.38(+0.50%)
May 06, 2015	76.80	77.05	76.34	76.83	4,694,770	+0.10(+0.13%)
May 05, 2015	77.80	77.92	76.31	76.73	5,862,932	-1.10(-1.42%)
May 04, 2015	78.16	78.74	77.72	77.84	4,270,601	-0.23(-0.30%)

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.