Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.51	101.60	100.13	100.49	9,711,038	-0.98(-0.97%)
May 27, 2016	102.31	101.47	101.47	101.47	3,914,524	-0.44(-0.44%)
May 26, 2016	101.58	102.07	101.45	101.92	4,513,363	+0.44(+0.43%)
May 25, 2016	101.88	102.08	101.29	101.48	6,446,877	-0.57(-0.56%)
May 24, 2016	101.59	102.72	101.27	102.05	5,459,210	+0.94(+0.93%)
May 23, 2016	101.07	101.87	100.83	101.11	8,601,530	+0.21(+0.20%)
May 20, 2016	102.70	102.91	100.56	100.90	11,825,516	-2.25(-2.18%)
May 19, 2016	103.31	103.41	102.65	103.15	7,597,668	-0.76(-0.73%)
May 18, 2016	104.60	104.94	103.51	103.91	8,870,734	-1.22(-1.16%)
May 17, 2016	106.70	106.95	104.81	105.13	7,074,252	-1.61(-1.50%)
May 16, 2016	105.80	106.81	105.42	106.73	5,275,650	+0.67(+0.63%)
May 13, 2016	106.81	107.16	105.97	106.06	7,978,563	-1.06(-0.99%)
May 12, 2016	106.81	107.47	106.34	107.13	5,207,200	+0.81(+0.76%)
May 11, 2016	108.05	108.36	106.32	106.32	8,368,520	-2.03(-1.87%)
May 10, 2016	107.73	108.64	107.73	108.34	4,958,378	+0.63(+0.59%)
May 09, 2016	107.56	108.26	107.32	107.71	6,081,469	+0.20(+0.19%)
May 06, 2016	106.52	107.51	105.87	107.51	5,366,743	+1.07(+1.01%)
May 05, 2016	106.46	107.01	106.20	106.44	5,489,922	-0.04(-0.04%)
May 04, 2016	105.03	107.38	105.03	106.48	8,033,175	+0.77(+0.72%)
May 03, 2016	104.89	106.20	104.87	105.71	4,917,382	+0.16(+0.16%)
May 02, 2016	104.27	105.56	104.15	105.55	5,867,715	+1.41(+1.35%)
Apr 29, 2016	105.32	105.32	103.82	104.14	7,624,164	-1.18(-1.12%)
Apr 28, 2016	105.27	106.08	104.92	105.32	4,112,511	-0.31(-0.30%)
Apr 27, 2016	105.33	105.84	105.20	105.63	5,387,928	+0.48(+0.46%)
Apr 26, 2016	104.90	105.66	104.58	105.14	4,958,312	+0.21(+0.20%)
Apr 25, 2016	102.97	105.00	102.92	104.94	8,477,196	+1.61(+1.56%)
Apr 22, 2016	105.52	105.71	103.21	103.32	11,309,767	-0.24(-0.23%)
Apr 21, 2016	105.83	105.95	103.41	103.56	9,648,355	-2.27(-2.15%)
Apr 20, 2016	106.46	106.86	105.80	105.83	6,080,837	-0.26(-0.24%)
Apr 19, 2016	106.13	106.49	105.48	106.09	5,594,394	+0.01(+0.01%)
Apr 18, 2016	105.20	106.13	105.12	106.08	5,496,529	+0.88(+0.84%)
Apr 15, 2016	104.62	105.41	104.53	105.20	3,769,964	+0.22(+0.21%)
Apr 14, 2016	104.67	105.46	104.59	104.98	5,872,072	+0.51(+0.49%)
Apr 13, 2016	105.14	105.31	103.80	104.47	6,054,962	-0.59(-0.56%)
Apr 12, 2016	105.45	105.61	104.47	105.06	6,329,917	+0.04(+0.04%)
Apr 11, 2016	105.67	105.95	104.93	105.02	8,470,446	-0.33(-0.31%)
Apr 08, 2016	105.61	105.99	104.79	105.35	4,403,788	-0.15(-0.14%)
Apr 07, 2016	104.86	105.81	104.58	105.50	5,733,951	+0.51(+0.49%)
Apr 06, 2016	104.94	105.13	104.43	104.99	6,826,182	+0.12(+0.11%)
Apr 05, 2016	104.43	105.20	104.06	104.87	7,630,630	-0.16(-0.15%)
Apr 04, 2016	104.60	105.27	104.46	105.03	5,149,583	+0.45(+0.43%)
Apr 01, 2016	103.07	104.88	102.81	104.58	6,331,167	+1.10(+1.07%)
Mar 31, 2016	103.86	104.53	103.41	103.47	9,335,373	-0.12(-0.12%)
Mar 30, 2016	102.83	103.82	102.58	103.59	5,895,305	+1.53(+1.50%)
Mar 29, 2016	101.62	102.56	101.55	102.06	8,731,024	+0.66(+0.65%)
Mar 28, 2016	102.09	102.25	101.36	101.41	5,811,271	-0.10(-0.10%)
Mar 24, 2016	101.83	101.50	101.50	101.50	7,040,872	-0.74(-0.72%)
Mar 23, 2016	102.17	102.91	101.97	102.25	5,032,997	+0.31(+0.30%)
Mar 22, 2016	101.92	102.41	101.73	101.94	4,244,497	+0.01(+0.01%)
Mar 21, 2016	101.81	102.50	101.31	101.93	4,919,394	-0.22(-0.22%)
Mar 18, 2016	101.62	102.19	101.06	102.15	17,956,922	+0.76(+0.75%)
Mar 17, 2016	101.49	101.97	101.36	101.40	7,419,870	-0.30(-0.29%)
Mar 16, 2016	101.54	102.14	100.99	101.69	8,158,105	+0.07(+0.07%)
Mar 15, 2016	100.69	101.89	100.61	101.62	6,147,726	+0.44(+0.43%)
Mar 14, 2016	100.28	101.67	99.99	101.18	9,609,176	+1.11(+1.11%)
Mar 11, 2016	99.20	100.45	99.09	100.07	8,553,813	+1.29(+1.31%)
Mar 10, 2016	98.72	99.50	97.69	98.78	7,496,216	+0.28(+0.28%)
Mar 09, 2016	98.17	98.96	97.53	98.50	7,803,200	+1.00(+1.03%)
Mar 08, 2016	95.67	98.04	95.67	97.49	7,574,681	+1.05(+1.08%)
Mar 07, 2016	96.35	96.79	95.60	96.45	6,851,443	-0.02(-0.03%)
Mar 04, 2016	96.09	96.70	95.43	96.47	7,114,605	+0.40(+0.42%)
Mar 03, 2016	96.72	96.72	94.95	96.07	11,092,018	-1.47(-1.51%)
Mar 02, 2016	97.61	97.75	96.87	97.54	5,183,754	-0.30(-0.31%)

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.