Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	112.36	112.64	109.94	111.24	2,063,279	-1.05(-0.94%)
May 27, 2016	112.00	112.29	112.29	112.29	1,076,400	+0.47(+0.42%)
May 26, 2016	113.15	113.45	111.09	111.82	1,219,927	-1.19(-1.05%)
May 25, 2016	113.17	114.10	112.66	113.01	1,647,958	-0.16(-0.14%)
May 24, 2016	110.77	113.69	110.38	113.17	2,333,687	+2.97(+2.70%)
May 23, 2016	110.30	110.77	109.94	110.20	1,096,130	-0.29(-0.26%)
May 20, 2016	108.73	111.08	108.27	110.49	2,243,088	+1.93(+1.78%)
May 19, 2016	109.49	110.43	107.76	108.56	2,241,324	-2.21(-2.00%)
May 18, 2016	111.10	112.27	109.69	110.77	2,679,935	-0.85(-0.76%)
May 17, 2016	111.95	113.68	111.21	111.62	1,650,935	-0.30(-0.27%)
May 16, 2016	112.50	112.70	111.35	111.92	1,737,850	+0.00(+0.00%)
May 13, 2016	113.25	113.80	111.90	111.92	1,235,654	-1.02(-0.90%)
May 12, 2016	113.25	113.62	111.21	112.94	1,052,126	+0.29(+0.26%)
May 11, 2016	114.60	114.91	112.58	112.65	1,111,465	-2.37(-2.06%)
May 10, 2016	113.38	115.36	113.02	115.02	1,560,585	+2.42(+2.15%)
May 09, 2016	113.10	114.12	111.98	112.60	1,531,277	-0.56(-0.49%)
May 06, 2016	112.00	113.33	111.55	113.16	1,813,528	+0.61(+0.54%)
May 05, 2016	114.14	114.56	112.45	112.55	2,174,402	-1.56(-1.37%)
May 04, 2016	113.66	115.43	112.89	114.11	3,233,727	-1.86(-1.60%)
May 03, 2016	115.16	116.79	114.40	115.97	2,649,561	-0.55(-0.47%)
May 02, 2016	115.76	116.99	113.87	116.52	3,588,130	+0.75(+0.65%)
Apr 29, 2016	116.84	118.00	113.77	115.77	8,366,199	+8.78(+8.21%)
Apr 28, 2016	107.55	110.79	106.83	106.99	6,150,936	-0.78(-0.72%)
Apr 27, 2016	106.03	107.94	105.36	107.77	3,165,050	+1.13(+1.06%)
Apr 26, 2016	106.68	106.91	105.76	106.64	1,301,553	+0.21(+0.20%)
Apr 25, 2016	107.15	107.50	105.69	106.43	1,719,315	-1.08(-1.00%)
Apr 22, 2016	108.07	108.72	105.99	107.51	1,993,374	-0.83(-0.77%)
Apr 21, 2016	108.55	108.86	107.00	108.34	1,373,089	+0.05(+0.05%)
Apr 20, 2016	107.71	108.98	106.73	108.29	1,616,974	+0.73(+0.68%)
Apr 19, 2016	109.12	109.81	106.32	107.56	3,680,792	-3.47(-3.13%)
Apr 18, 2016	109.16	111.25	109.16	111.03	2,300,575	+1.87(+1.71%)
Apr 15, 2016	108.98	109.23	107.81	109.16	2,246,261	+0.34(+0.31%)
Apr 14, 2016	109.06	109.50	107.63	108.82	3,072,798	+1.90(+1.78%)
Apr 13, 2016	104.94	107.21	104.69	106.92	2,302,247	+2.35(+2.25%)
Apr 12, 2016	102.05	104.85	102.05	104.57	1,891,063	+2.61(+2.56%)
Apr 11, 2016	103.00	104.11	101.84	101.96	1,677,310	-1.01(-0.98%)
Apr 08, 2016	104.10	104.10	102.51	102.97	2,265,713	-0.60(-0.58%)
Apr 07, 2016	105.01	105.87	103.38	103.57	2,142,994	-2.17(-2.05%)
Apr 06, 2016	104.55	106.86	104.22	105.74	2,175,854	+1.69(+1.62%)
Apr 05, 2016	104.62	104.98	102.42	104.05	3,831,004	-1.09(-1.04%)
Apr 04, 2016	108.32	108.62	103.75	105.14	3,442,937	-3.06(-2.83%)
Apr 01, 2016	106.79	108.79	106.06	108.20	2,488,262	+0.38(+0.35%)
Mar 31, 2016	107.96	108.27	106.66	107.82	2,588,896	+0.02(+0.02%)
Mar 30, 2016	108.24	109.19	107.51	107.80	1,386,426	+0.56(+0.52%)
Mar 29, 2016	106.45	107.96	104.96	107.24	2,783,438	+0.64(+0.60%)
Mar 28, 2016	108.03	108.03	105.34	106.60	2,320,432	-1.09(-1.01%)
Mar 24, 2016	108.14	107.69	107.69	107.69	2,320,000	-1.30(-1.19%)
Mar 23, 2016	109.34	109.72	108.38	108.99	1,642,723	+0.07(+0.06%)
Mar 22, 2016	108.09	109.61	107.85	108.92	2,584,761	-1.96(-1.77%)
Mar 21, 2016	110.14	111.52	108.42	110.88	2,390,230	+0.69(+0.63%)
Mar 18, 2016	111.90	111.90	109.00	110.19	4,113,775	-1.29(-1.16%)
Mar 17, 2016	114.60	115.09	111.25	111.48	2,731,999	-2.82(-2.47%)
Mar 16, 2016	116.20	116.93	111.20	114.30	4,237,342	-1.97(-1.69%)
Mar 15, 2016	115.56	117.62	114.86	116.27	2,505,350	-0.12(-0.10%)
Mar 14, 2016	113.42	118.64	113.42	116.39	4,030,327	+1.46(+1.27%)
Mar 11, 2016	110.55	115.01	110.24	114.93	3,803,089	+5.55(+5.07%)
Mar 10, 2016	108.60	111.45	107.18	109.38	3,707,764	+3.69(+3.49%)
Mar 09, 2016	105.13	106.23	103.49	105.69	1,891,505	+0.83(+0.79%)
Mar 08, 2016	104.94	106.36	103.35	104.86	2,300,951	-0.53(-0.50%)
Mar 07, 2016	107.53	107.80	104.79	105.39	2,392,330	-3.14(-2.89%)
Mar 04, 2016	108.89	109.09	107.14	108.53	1,689,294	+0.02(+0.02%)
Mar 03, 2016	106.43	109.22	105.24	108.51	2,283,313	+1.78(+1.67%)
Mar 02, 2016	107.83	108.19	105.66	106.73	1,677,315	-1.46(-1.35%)

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.