Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	110.66	112.43	110.60	112.19	5,486,248	+0.93(+0.84%)
Jul 28, 2016	109.91	112.25	109.80	111.26	8,338,655	+3.15(+2.91%)
Jul 27, 2016	106.02	108.84	105.56	108.11	6,044,106	+1.93(+1.82%)
Jul 26, 2016	105.99	108.03	105.50	106.18	6,512,734	-1.75(-1.62%)
Jul 25, 2016	107.44	108.14	106.73	107.93	3,418,605	+0.41(+0.38%)
Jul 22, 2016	107.98	108.40	106.75	107.52	3,480,242	+0.07(+0.07%)
Jul 21, 2016	105.60	107.48	105.45	107.45	5,231,455	+2.83(+2.71%)
Jul 20, 2016	102.93	105.60	102.50	104.62	5,657,943	+2.36(+2.31%)
Jul 19, 2016	102.41	103.14	101.83	102.26	2,713,487	-0.44(-0.43%)
Jul 18, 2016	102.85	103.38	102.01	102.70	2,530,186	-0.15(-0.15%)
Jul 15, 2016	102.37	104.56	102.17	102.85	5,423,844	+1.43(+1.41%)
Jul 14, 2016	102.95	103.14	100.86	101.42	5,391,863	-0.34(-0.33%)
Jul 13, 2016	104.07	104.07	101.63	101.76	4,163,485	-1.65(-1.60%)
Jul 12, 2016	104.05	104.91	103.26	103.41	3,851,296	+0.00(+0.00%)
Jul 11, 2016	105.67	105.79	103.41	103.41	3,596,789	-1.62(-1.54%)
Jul 08, 2016	103.79	105.67	104.41	105.03	3,369,942	+0.62(+0.59%)
Jul 07, 2016	104.30	104.95	103.05	104.41	4,136,605	+4.16(+4.15%)
Jul 05, 2016	100.94	100.98	99.45	100.25	2,901,168	-0.45(-0.45%)
Jul 01, 2016	98.53	100.70	100.70	100.70	3,410,800	+2.07(+2.10%)
Jun 30, 2016	98.81	98.99	97.19	98.63	4,843,195	-0.18(-0.18%)
Jun 29, 2016	97.80	99.42	97.14	98.81	5,293,181	+1.53(+1.57%)
Jun 28, 2016	96.26	97.75	96.06	97.28	5,480,449	+2.43(+2.56%)
Jun 27, 2016	95.56	96.78	94.42	94.85	6,589,851	-1.44(-1.50%)
Jun 24, 2016	97.20	98.65	96.26	96.29	7,136,674	-4.37(-4.34%)
Jun 23, 2016	100.26	100.76	99.25	100.66	3,830,644	+1.43(+1.44%)
Jun 22, 2016	97.43	100.70	96.33	99.23	9,035,243	+2.37(+2.45%)
Jun 21, 2016	99.54	99.80	96.31	96.86	8,435,916	-2.43(-2.45%)
Jun 20, 2016	100.24	101.10	99.14	99.29	4,892,648	+0.55(+0.56%)
Jun 17, 2016	100.43	100.43	98.22	98.74	5,976,683	-1.49(-1.49%)
Jun 16, 2016	99.53	100.47	98.73	100.23	3,164,315	+0.25(+0.25%)
Jun 15, 2016	101.43	102.19	99.83	99.98	3,811,277	-1.05(-1.04%)
Jun 14, 2016	100.80	101.69	99.49	101.03	4,747,544	-0.58(-0.57%)
Jun 13, 2016	102.84	104.37	101.54	101.61	3,194,353	-1.30(-1.26%)
Jun 10, 2016	104.90	105.47	102.52	102.91	4,953,696	-3.22(-3.03%)
Jun 09, 2016	106.07	107.74	105.75	106.13	3,436,025	-0.65(-0.61%)
Jun 08, 2016	107.42	107.49	106.20	106.78	3,505,319	-0.62(-0.58%)
Jun 07, 2016	106.77	107.80	105.65	107.40	3,978,346	-0.25(-0.23%)
Jun 06, 2016	107.60	108.50	106.52	107.65	2,767,837	+0.06(+0.06%)
Jun 03, 2016	108.10	108.32	106.11	107.59	3,080,697	-0.65(-0.60%)
Jun 02, 2016	106.02	108.24	105.88	108.24	4,032,256	+2.22(+2.09%)
Jun 01, 2016	104.48	106.44	104.42	106.02	2,851,558	+0.50(+0.47%)
May 31, 2016	107.25	107.44	105.42	105.52	5,943,932	-0.91(-0.86%)
May 27, 2016	106.29	106.43	106.43	106.43	2,515,200	+0.65(+0.61%)
May 26, 2016	104.80	107.40	104.24	105.78	4,816,786	+0.67(+0.64%)
May 25, 2016	104.24	105.87	104.02	105.11	3,657,006	+1.41(+1.36%)
May 24, 2016	101.62	103.87	101.32	103.70	3,526,586	+2.68(+2.65%)
May 23, 2016	101.31	102.25	100.80	101.02	2,756,537	-0.44(-0.43%)
May 20, 2016	100.12	102.41	100.04	101.46	3,710,192	+1.52(+1.52%)
May 19, 2016	100.30	100.92	99.03	99.94	3,643,429	-1.14(-1.13%)
May 18, 2016	100.36	102.00	100.06	101.08	3,369,967	+0.40(+0.40%)
May 17, 2016	101.03	101.84	100.12	100.68	3,456,387	-0.89(-0.88%)
May 16, 2016	99.99	101.80	99.76	101.57	2,429,016	+1.41(+1.41%)
May 13, 2016	99.92	101.91	99.57	100.16	3,210,112	-0.14(-0.14%)
May 12, 2016	100.89	100.99	99.24	100.30	3,985,440	+0.05(+0.05%)
May 11, 2016	103.21	103.23	100.13	100.25	3,319,010	-3.00(-2.91%)
May 10, 2016	102.80	103.48	101.75	103.25	2,917,348	+0.84(+0.82%)
May 09, 2016	100.61	103.05	100.59	102.41	3,493,713	+2.16(+2.15%)
May 06, 2016	100.72	102.11	99.27	100.25	3,728,230	-1.46(-1.44%)
May 05, 2016	100.82	101.83	99.98	101.71	3,407,868	+0.81(+0.80%)
May 04, 2016	102.84	102.84	100.22	100.90	4,365,202	-2.32(-2.25%)
May 03, 2016	103.49	104.65	102.54	103.22	3,636,589	-1.75(-1.67%)

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.