Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.28	110.51	109.78	110.34	24,351,688	+0.21(+0.19%)
May 27, 2016	109.63	110.13	110.13	110.13	19,794,400	+0.57(+0.52%)
May 26, 2016	109.35	109.70	109.09	109.56	21,876,984	+0.32(+0.29%)
May 25, 2016	108.86	109.57	108.68	109.24	38,461,836	+0.78(+0.72%)
May 24, 2016	106.92	108.59	106.89	108.46	29,896,988	+2.13(+2.00%)
May 23, 2016	106.55	106.97	106.23	106.33	15,723,857	-0.14(-0.13%)
May 20, 2016	105.74	106.90	105.67	106.47	29,549,578	+1.16(+1.10%)
May 19, 2016	105.45	105.70	104.54	105.31	27,232,246	-0.55(-0.52%)
May 18, 2016	105.29	106.43	105.04	105.86	28,165,634	+0.38(+0.36%)
May 17, 2016	106.74	107.04	105.20	105.48	29,931,840	-1.34(-1.25%)
May 16, 2016	105.67	107.21	105.56	106.82	18,307,924	+1.32(+1.25%)
May 13, 2016	105.85	106.45	105.29	105.50	21,059,256	-0.39(-0.37%)
May 12, 2016	106.68	106.73	105.14	105.89	29,179,376	-0.47(-0.44%)
May 11, 2016	107.16	107.49	106.33	106.36	20,956,942	-0.97(-0.90%)
May 10, 2016	106.26	107.38	106.07	107.33	21,173,180	+1.45(+1.37%)
May 09, 2016	105.61	106.37	105.54	105.88	19,267,918	+0.30(+0.28%)
May 06, 2016	104.51	105.60	104.40	105.58	30,758,516	+0.56(+0.53%)
May 05, 2016	105.43	105.66	104.81	105.02	20,767,956	-0.03(-0.03%)
May 04, 2016	105.12	105.48	104.79	105.05	27,452,698	-0.68(-0.64%)
May 03, 2016	105.96	106.44	105.45	105.73	38,560,484	-0.99(-0.93%)
May 02, 2016	105.97	106.87	105.55	106.72	24,808,424	+1.00(+0.95%)
Apr 29, 2016	106.22	106.50	104.88	105.72	67,502,784	-0.56(-0.53%)
Apr 28, 2016	107.69	108.33	106.07	106.28	29,808,664	-1.30(-1.21%)
Apr 27, 2016	107.34	107.83	106.69	107.58	33,047,552	-0.87(-0.80%)
Apr 26, 2016	109.20	109.39	108.12	108.45	19,062,788	-0.53(-0.49%)
Apr 25, 2016	108.62	108.99	108.45	108.98	14,342,870	+0.00(+0.00%)
Apr 22, 2016	109.21	109.72	108.12	108.98	39,073,996	-1.67(-1.51%)
Apr 21, 2016	110.58	111.05	110.15	110.65	20,210,064	+0.01(+0.01%)
Apr 20, 2016	110.54	111.15	110.17	110.64	18,067,412	+0.09(+0.08%)
Apr 19, 2016	111.44	111.44	109.88	110.55	42,466,780	-0.68(-0.61%)
Apr 18, 2016	110.33	111.27	110.25	111.23	17,113,316	+0.59(+0.53%)
Apr 15, 2016	110.83	111.06	110.36	110.64	21,353,344	-0.28(-0.25%)
Apr 14, 2016	110.00	111.33	110.00	110.92	17,186,380	+0.01(+0.01%)
Apr 13, 2016	110.32	111.08	110.21	110.91	25,354,014	+1.40(+1.28%)
Apr 12, 2016	108.66	109.72	108.02	109.51	28,556,300	+0.91(+0.84%)
Apr 11, 2016	109.48	110.02	108.58	108.60	25,761,012	-0.40(-0.37%)
Apr 08, 2016	109.77	110.02	108.61	109.00	22,897,952	-0.08(-0.07%)
Apr 07, 2016	110.04	110.22	108.61	109.08	28,562,152	-1.59(-1.44%)
Apr 06, 2016	109.00	110.71	108.99	110.67	25,044,960	+1.79(+1.64%)
Apr 05, 2016	109.08	109.50	108.74	108.88	20,096,400	-1.06(-0.96%)
Apr 04, 2016	110.31	110.43	109.68	109.94	17,159,994	-0.42(-0.38%)
Apr 01, 2016	108.58	110.40	108.39	110.36	26,389,044	+1.16(+1.06%)
Mar 31, 2016	109.30	109.68	109.03	109.20	21,438,568	-0.16(-0.15%)
Mar 30, 2016	109.48	110.04	109.13	109.36	23,803,608	+0.53(+0.49%)
Mar 29, 2016	106.93	108.90	106.73	108.83	29,948,928	+1.72(+1.61%)
Mar 28, 2016	107.56	107.58	106.92	107.11	13,884,333	-0.15(-0.14%)
Mar 24, 2016	106.71	107.26	107.26	107.26	19,017,300	+0.03(+0.03%)
Mar 23, 2016	107.91	107.99	106.99	107.23	20,910,656	-0.89(-0.82%)
Mar 22, 2016	107.18	108.37	107.16	108.12	18,834,974	+0.33(+0.31%)
Mar 21, 2016	107.16	107.89	107.12	107.79	17,283,664	+0.42(+0.39%)
Mar 18, 2016	107.46	107.64	106.80	107.37	37,682,292	-0.15(-0.14%)
Mar 17, 2016	107.26	107.77	106.87	107.52	29,618,772	-0.06(-0.06%)
Mar 16, 2016	106.37	107.86	106.34	107.58	31,665,764	+0.95(+0.89%)
Mar 15, 2016	106.27	106.75	105.95	106.63	26,514,460	-0.04(-0.04%)
Mar 14, 2016	106.08	106.92	106.06	106.67	25,370,262	+0.18(+0.17%)
Mar 11, 2016	105.80	106.49	105.49	106.49	31,453,958	+1.83(+1.75%)
Mar 10, 2016	105.31	105.86	103.31	104.66	44,981,680	-0.16(-0.15%)
Mar 09, 2016	104.57	104.84	103.96	104.82	31,029,772	+0.67(+0.64%)
Mar 08, 2016	104.30	105.21	103.97	104.15	28,878,286	-0.87(-0.83%)
Mar 07, 2016	105.12	105.74	104.27	105.02	25,841,458	-0.65(-0.62%)
Mar 04, 2016	105.76	106.35	104.97	105.67	31,655,424	+0.04(+0.04%)
Mar 03, 2016	105.71	105.75	104.87	105.63	25,463,320	-0.20(-0.19%)
Mar 02, 2016	105.63	105.85	105.01	105.83	29,184,420	+0.04(+0.04%)

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.