Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	99.82	100.39	97.91	98.20	2,179,604	-2.46(-2.44%)
Jul 30, 2015	100.35	103.02	100.29	100.66	2,583,911	-0.48(-0.47%)
Jul 29, 2015	97.75	102.59	97.75	101.14	3,399,513	+2.91(+2.97%)
Jul 28, 2015	94.45	99.28	93.07	98.22	3,263,958	+4.18(+4.44%)
Jul 27, 2015	94.09	95.33	93.13	94.05	2,368,802	-1.63(-1.70%)
Jul 24, 2015	97.49	97.49	94.09	95.67	2,511,778	-1.76(-1.80%)
Jul 23, 2015	96.92	97.96	94.91	97.43	3,312,996	+0.60(+0.62%)
Jul 22, 2015	95.42	97.57	94.89	96.83	3,487,628	+1.10(+1.15%)
Jul 21, 2015	96.69	98.53	95.40	95.73	2,652,890	-0.76(-0.79%)
Jul 20, 2015	98.72	98.72	96.19	96.49	2,723,060	-2.94(-2.96%)
Jul 17, 2015	100.31	100.33	98.34	99.43	2,887,598	-1.33(-1.32%)
Jul 16, 2015	103.26	103.58	100.31	100.76	2,535,688	-1.94(-1.89%)
Jul 15, 2015	105.23	106.26	102.18	102.70	2,026,880	-3.44(-3.24%)
Jul 14, 2015	105.44	107.47	104.77	106.14	2,313,476	+0.36(+0.34%)
Jul 13, 2015	105.58	106.37	103.55	105.78	2,382,447	+1.62(+1.55%)
Jul 10, 2015	108.28	108.39	103.78	104.16	2,897,306	-3.25(-3.03%)
Jul 09, 2015	106.40	108.51	105.42	107.41	3,321,114	+2.96(+2.83%)
Jul 08, 2015	104.35	106.19	103.06	104.45	3,304,454	-0.93(-0.88%)
Jul 07, 2015	102.65	105.57	100.92	105.38	3,925,777	+2.31(+2.24%)
Jul 06, 2015	104.78	105.86	102.86	103.07	3,702,855	-3.97(-3.71%)
Jul 02, 2015	105.89	107.04	107.04	107.04	2,550,884	+1.51(+1.43%)
Jul 01, 2015	106.71	108.13	104.61	105.53	2,616,041	-1.91(-1.77%)
Jun 30, 2015	107.40	107.95	105.49	107.43	3,038,761	+1.02(+0.95%)
Jun 29, 2015	107.21	108.09	106.31	106.42	1,751,400	-2.03(-1.87%)
Jun 26, 2015	109.80	110.05	107.78	108.45	6,243,530	-1.73(-1.57%)
Jun 25, 2015	109.87	111.27	109.87	110.18	2,477,216	+0.22(+0.20%)
Jun 24, 2015	110.25	111.79	109.53	109.97	2,315,844	-0.42(-0.38%)
Jun 23, 2015	109.52	111.08	108.02	110.39	2,739,926	+0.50(+0.45%)
Jun 22, 2015	111.12	111.12	109.36	109.89	2,619,354	-0.60(-0.54%)
Jun 19, 2015	111.03	112.15	110.00	110.49	2,772,213	-0.63(-0.56%)
Jun 18, 2015	113.39	113.39	110.46	111.11	4,008,502	-1.57(-1.40%)
Jun 17, 2015	116.58	116.81	112.53	112.69	2,441,648	-2.97(-2.57%)
Jun 16, 2015	114.38	115.81	114.38	115.65	1,140,685	+1.40(+1.23%)
Jun 15, 2015	113.36	115.46	113.22	114.25	2,143,988	-0.08(-0.07%)
Jun 12, 2015	115.20	115.31	113.84	114.33	1,711,026	-1.72(-1.48%)
Jun 11, 2015	117.02	117.41	115.92	116.05	1,416,884	-0.77(-0.66%)
Jun 10, 2015	116.52	117.24	115.51	116.81	1,930,402	+1.57(+1.36%)
Jun 09, 2015	116.74	117.84	115.23	115.24	1,440,981	-0.13(-0.11%)
Jun 08, 2015	116.78	118.40	115.05	115.37	1,839,961	-1.99(-1.70%)
Jun 05, 2015	114.34	118.91	114.34	117.36	2,203,290	+2.18(+1.90%)
Jun 04, 2015	115.86	116.74	114.87	115.18	1,629,143	-1.73(-1.48%)
Jun 03, 2015	118.52	119.47	116.58	116.91	2,703,465	-1.99(-1.67%)
Jun 02, 2015	116.61	119.97	114.72	118.90	3,092,814	+2.88(+2.48%)
Jun 01, 2015	114.60	116.19	114.34	116.02	2,198,958	+1.50(+1.31%)
May 29, 2015	115.42	116.44	114.51	114.51	1,924,004	-0.67(-0.58%)
May 28, 2015	117.15	117.44	114.17	115.18	2,617,252	-2.20(-1.87%)
May 27, 2015	118.28	119.08	116.23	117.38	1,777,022	-1.29(-1.09%)
May 26, 2015	118.71	119.96	117.92	118.67	2,561,268	-1.29(-1.08%)
May 22, 2015	119.87	119.97	119.97	119.97	1,707,775	-0.88(-0.72%)
May 21, 2015	118.70	121.10	118.64	120.84	2,247,087	+3.08(+2.62%)
May 20, 2015	119.13	119.26	116.77	117.76	2,193,168	-0.74(-0.62%)
May 19, 2015	120.54	121.00	118.10	118.50	2,451,233	-3.65(-2.99%)
May 18, 2015	119.87	122.45	119.39	122.14	2,674,079	+2.33(+1.95%)
May 15, 2015	118.33	120.35	117.13	119.81	2,578,491	+1.11(+0.93%)
May 14, 2015	117.62	119.80	116.22	118.70	3,858,996	+1.05(+0.89%)
May 13, 2015	121.20	121.22	116.95	117.66	2,189,634	-2.05(-1.71%)
May 12, 2015	118.52	120.44	117.77	119.71	2,545,488	+1.20(+1.01%)
May 11, 2015	122.97	122.97	118.42	118.51	3,710,528	-4.70(-3.82%)
May 08, 2015	124.18	124.46	120.92	123.21	4,922,773	-0.40(-0.32%)
May 07, 2015	124.09	124.51	120.12	123.61	4,715,816	-0.26(-0.21%)
May 06, 2015	125.17	126.86	122.59	123.86	5,597,266	-2.44(-1.93%)
May 05, 2015	131.54	133.15	125.34	126.30	5,187,351	-4.09(-3.14%)
May 04, 2015	133.52	134.47	125.88	130.39	7,022,435	-2.50(-1.88%)

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.