Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	104.63	104.93	103.89	104.63	5,193,157	+0.53(+0.51%)
Jun 29, 2017	105.17	105.77	103.72	104.09	7,381,460	-1.13(-1.08%)
Jun 28, 2017	104.40	105.90	102.92	105.23	7,996,617	+1.43(+1.38%)
Jun 27, 2017	103.72	104.52	103.53	103.80	5,782,852	-0.16(-0.15%)
Jun 26, 2017	103.00	104.23	102.96	103.96	5,958,025	+1.19(+1.16%)
Jun 23, 2017	102.24	102.98	101.59	102.77	18,429,524	+0.14(+0.13%)
Jun 22, 2017	103.11	103.17	102.50	102.63	6,250,750	-0.57(-0.55%)
Jun 21, 2017	102.80	103.47	101.96	103.20	7,886,124	+0.85(+0.83%)
Jun 20, 2017	103.46	103.69	102.22	102.35	8,017,942	-1.41(-1.36%)
Jun 19, 2017	103.99	104.38	103.58	103.76	6,048,508	-0.14(-0.13%)
Jun 16, 2017	104.66	104.72	103.16	103.90	8,818,135	-0.46(-0.44%)
Jun 15, 2017	104.32	104.54	103.62	104.36	5,392,306	-0.16(-0.15%)
Jun 14, 2017	105.31	105.38	104.14	104.52	4,855,230	-0.41(-0.39%)
Jun 13, 2017	105.50	105.62	104.54	104.93	4,994,872	-0.47(-0.45%)
Jun 12, 2017	104.01	105.56	104.27	105.40	8,174,371	+1.40(+1.34%)
Jun 09, 2017	102.69	104.30	102.49	104.01	9,538,289	+1.28(+1.25%)
Jun 08, 2017		103.95	102.57	102.73	11,172,293	-1.58(-1.51%)
Jun 07, 2017	104.17	104.63	103.93	104.30	5,867,351	+0.41(+0.40%)
Jun 06, 2017	104.55	104.57	103.01	103.89	9,738,278	-1.00(-0.96%)
Jun 05, 2017	105.40	105.58	104.49	104.89	6,471,368	-0.65(-0.62%)
Jun 02, 2017	106.80	106.98	105.31	105.54	11,045,672	-1.01(-0.95%)
Jun 01, 2017	106.08	106.56	105.53	106.56	5,999,042	+0.27(+0.25%)
May 31, 2017	106.74	106.99	106.00	106.29	10,118,286	-0.39(-0.37%)
May 30, 2017	106.83	106.94	106.30	106.68	4,887,987	-0.07(-0.06%)
May 26, 2017	106.06	106.83	105.84	106.75	6,333,574	+1.12(+1.06%)
May 25, 2017	106.48	106.48	105.14	105.63	8,154,433	-0.43(-0.41%)
May 24, 2017	105.51	106.18	105.30	106.06	4,473,554	+0.68(+0.65%)
May 23, 2017	106.03	106.15	105.28	105.38	7,659,485	-0.60(-0.57%)
May 22, 2017	106.00	106.55	105.77	105.98	5,572,259	+0.11(+0.10%)
May 19, 2017	105.13	106.21	105.07	105.88	6,434,996	+0.83(+0.79%)
May 18, 2017	104.36	105.67	104.36	105.05	6,632,997	+0.36(+0.35%)
May 17, 2017	106.33	105.00	103.62	104.69	12,961,065	-1.64(-1.55%)
May 16, 2017	107.46	107.56	106.17	106.33	10,198,124	-1.13(-1.05%)
May 15, 2017	108.05	108.40	107.45	107.46	6,334,987	-0.55(-0.51%)
May 12, 2017	108.12	108.21	107.60	108.01	5,146,304	+0.11(+0.10%)
May 11, 2017	108.06	108.32	106.84	107.91	8,145,759	-0.08(-0.07%)
May 10, 2017	107.33	107.98	106.48	107.98	17,323,592	-2.37(-2.15%)
May 09, 2017	109.84	110.43	108.66	110.36	9,469,373	+0.64(+0.58%)
May 08, 2017	110.67	110.67	109.30	109.72	6,071,144	-0.56(-0.51%)
May 05, 2017	109.79	110.44	109.22	110.28	5,962,478	+0.81(+0.74%)
May 04, 2017	108.89	109.60	107.39	109.47	10,856,694	-0.44(-0.40%)
May 03, 2017	112.29	112.35	109.48	109.91	11,698,998	-2.71(-2.40%)
May 02, 2017	113.11	113.23	111.94	112.62	6,707,007	-0.36(-0.31%)
May 01, 2017	113.82	113.84	112.97	112.98	5,037,663	-0.86(-0.75%)
Apr 28, 2017	114.10	114.13	113.48	113.83	4,049,519	-0.24(-0.21%)
Apr 27, 2017	114.03	114.33	113.63	114.07	3,971,462	+0.26(+0.22%)
Apr 26, 2017	113.64	114.19	113.11	113.81	4,884,246	+0.39(+0.35%)
Apr 25, 2017	111.99	113.75	111.94	113.42	7,025,703	+1.46(+1.30%)
Apr 24, 2017	113.50	113.61	111.92	111.96	7,407,833	-0.73(-0.65%)
Apr 21, 2017	112.63	113.36	112.52	112.69	6,757,795	-0.34(-0.31%)
Apr 20, 2017	112.42	113.29	112.13	113.04	5,361,100	+1.04(+0.93%)
Apr 19, 2017	112.81	113.24	111.81	111.99	5,385,678	-0.45(-0.40%)
Apr 18, 2017	111.75	113.00	111.27	112.44	6,286,965	+0.40(+0.36%)
Apr 17, 2017	111.60	112.20	111.49	112.04	5,199,563	+0.57(+0.51%)
Apr 13, 2017	111.31	112.50	111.26	111.47	6,632,149	+0.16(+0.14%)
Apr 12, 2017	111.30	111.55	111.04	111.31	4,149,694	-0.03(-0.03%)
Apr 11, 2017	111.94	112.09	110.87	111.34	5,311,908	+0.63(+0.57%)
Apr 10, 2017	111.08	111.17	110.33	110.71	4,116,374	-0.15(-0.13%)
Apr 07, 2017	111.10	111.55	110.81	110.86	4,367,488	-0.46(-0.42%)
Apr 06, 2017	111.12	111.69	110.67	111.32	4,817,633	+0.05(+0.04%)
Apr 05, 2017	111.84	112.10	111.07	111.27	4,869,414	-0.04(-0.04%)
Apr 04, 2017	111.42	111.81	111.11	111.31	3,438,538	-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.