Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	106.25	106.56	105.50	106.25	5,113,791	+0.54(+0.51%)
Jun 29, 2017	106.80	107.41	105.33	105.71	7,268,650	-1.15(-1.08%)
Jun 28, 2017	106.02	107.54	104.52	106.86	7,874,406	+1.45(+1.38%)
Jun 27, 2017	105.33	106.14	105.14	105.41	5,694,473	-0.16(-0.15%)
Jun 26, 2017	104.60	105.85	104.56	105.57	5,866,969	+1.21(+1.16%)
Jun 23, 2017	103.83	104.58	103.17	104.36	18,147,866	+0.14(+0.13%)
Jun 22, 2017	104.71	104.77	104.09	104.22	6,155,220	-0.58(-0.55%)
Jun 21, 2017	104.39	105.08	103.54	104.80	7,765,601	+0.86(+0.83%)
Jun 20, 2017	105.07	105.30	103.81	103.94	7,895,405	-1.43(-1.36%)
Jun 19, 2017	105.60	106.00	105.19	105.37	5,956,069	-0.14(-0.13%)
Jun 16, 2017	106.28	106.35	104.77	105.51	8,683,368	-0.47(-0.44%)
Jun 15, 2017	105.94	106.16	105.23	105.98	5,309,896	-0.16(-0.15%)
Jun 14, 2017	106.95	107.01	105.76	106.14	4,781,028	-0.42(-0.39%)
Jun 13, 2017	107.14	107.26	106.16	106.56	4,918,536	-0.48(-0.45%)
Jun 12, 2017	105.62	107.20	105.89	107.04	8,049,443	+1.42(+1.34%)
Jun 09, 2017	104.28	105.92	104.08	105.62	9,392,516	+1.30(+1.25%)
Jun 08, 2017		105.56	104.16	104.32	11,001,548	-1.60(-1.51%)
Jun 07, 2017	105.79	106.25	105.54	105.92	5,777,681	+0.42(+0.40%)
Jun 06, 2017	106.17	106.19	104.61	105.50	9,589,449	-1.02(-0.96%)
Jun 05, 2017	107.04	107.22	106.11	106.52	6,372,467	-0.66(-0.62%)
Jun 02, 2017	108.46	108.64	106.95	107.18	10,876,862	-1.03(-0.95%)
Jun 01, 2017	107.73	108.21	107.17	108.21	5,907,359	+0.27(+0.25%)
May 31, 2017	108.40	108.65	107.64	107.94	9,963,649	-0.40(-0.37%)
May 30, 2017	108.49	108.60	107.95	108.34	4,813,284	-0.07(-0.06%)
May 26, 2017	107.71	108.49	107.48	108.41	6,236,779	+1.14(+1.06%)
May 25, 2017	108.13	108.13	106.78	107.27	8,029,810	-0.44(-0.41%)
May 24, 2017	107.15	107.83	106.93	107.71	4,405,185	+0.69(+0.64%)
May 23, 2017	107.68	107.80	106.91	107.02	7,542,426	-0.61(-0.57%)
May 22, 2017	107.65	108.20	107.41	107.63	5,487,099	+0.11(+0.10%)
May 19, 2017	106.76	107.86	106.70	107.52	6,336,651	+0.84(+0.79%)
May 18, 2017	105.98	107.31	105.98	106.68	6,531,626	+0.37(+0.35%)
May 17, 2017	107.98	106.63	105.23	106.31	12,762,982	-1.67(-1.55%)
May 16, 2017	109.13	109.23	107.82	107.98	10,042,267	-1.15(-1.05%)
May 15, 2017	109.73	110.08	109.12	109.13	6,238,170	-0.56(-0.51%)
May 12, 2017	109.80	109.89	109.27	109.69	5,067,654	+0.11(+0.10%)
May 11, 2017	109.74	110.00	108.50	109.58	8,021,268	-0.08(-0.07%)
May 10, 2017	109.00	109.66	108.13	109.66	17,058,836	-2.41(-2.15%)
May 09, 2017	111.55	112.15	110.35	112.07	9,324,653	+0.65(+0.58%)
May 08, 2017	112.39	112.39	111.00	111.42	5,978,359	-0.57(-0.51%)
May 05, 2017	111.49	112.15	110.92	111.99	5,871,354	+0.82(+0.74%)
May 04, 2017	110.58	111.30	109.06	111.17	10,690,772	-0.45(-0.40%)
May 03, 2017	114.03	114.09	111.18	111.62	11,520,203	-2.75(-2.40%)
May 02, 2017	114.87	114.99	113.68	114.37	6,604,505	-0.36(-0.31%)
May 01, 2017	115.59	115.61	114.72	114.73	4,960,673	-0.87(-0.75%)
Apr 28, 2017	115.87	115.90	115.24	115.60	3,987,631	-0.24(-0.21%)
Apr 27, 2017	115.80	116.10	115.39	115.84	3,910,767	+0.26(+0.22%)
Apr 26, 2017	115.40	115.96	114.86	115.58	4,809,601	+0.40(+0.35%)
Apr 25, 2017	113.73	115.52	113.68	115.18	6,918,330	+1.48(+1.30%)
Apr 24, 2017	115.26	115.37	113.66	113.70	7,294,620	-0.74(-0.65%)
Apr 21, 2017	114.38	115.12	114.27	114.44	6,654,516	-0.35(-0.30%)
Apr 20, 2017	114.17	115.05	113.87	114.79	5,279,167	+1.06(+0.93%)
Apr 19, 2017	114.56	115.00	113.54	113.73	5,303,369	-0.46(-0.40%)
Apr 18, 2017	113.48	114.75	113.00	114.19	6,190,882	+0.41(+0.36%)
Apr 17, 2017	113.33	113.94	113.22	113.78	5,120,099	+0.58(+0.51%)
Apr 13, 2017	113.04	114.25	112.99	113.20	6,530,791	+0.16(+0.14%)
Apr 12, 2017	113.03	113.28	112.76	113.04	4,086,275	-0.03(-0.03%)
Apr 11, 2017	113.68	113.83	112.59	113.07	5,230,727	+0.64(+0.57%)
Apr 10, 2017	112.80	112.89	112.04	112.43	4,053,464	-0.15(-0.13%)
Apr 07, 2017	112.82	113.28	112.53	112.58	4,300,740	-0.47(-0.42%)
Apr 06, 2017	112.85	113.42	112.39	113.05	4,744,006	+0.05(+0.04%)
Apr 05, 2017	113.58	113.84	112.79	113.00	4,794,995	-0.04(-0.04%)
Apr 04, 2017	113.15	113.55	112.83	113.04	3,385,987	-0.16(-0.14%)

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.