Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	100.89	101.87	100.51	101.76	41,358,932	+2.29(+2.30%)
Sep 29, 2015	100.24	101.26	98.75	99.47	49,301,760	-0.52(-0.52%)
Sep 28, 2015	102.48	102.55	99.69	99.99	44,062,944	-2.93(-2.85%)
Sep 25, 2015	104.91	105.01	102.28	102.92	44,700,008	-0.88(-0.85%)
Sep 24, 2015	103.17	104.19	102.27	103.80	38,257,716	-0.38(-0.36%)
Sep 23, 2015	104.38	104.66	103.64	104.18	21,762,560	+0.08(+0.08%)
Sep 22, 2015	104.06	104.42	103.13	104.10	47,344,040	-1.58(-1.50%)
Sep 21, 2015	105.93	106.55	104.73	105.68	35,759,232	+0.33(+0.31%)
Sep 18, 2015	105.23	106.60	105.17	105.35	48,383,996	-1.78(-1.66%)
Sep 17, 2015	106.98	108.72	106.64	107.13	56,136,268	+0.04(+0.04%)
Sep 16, 2015	106.51	107.19	106.14	107.09	31,325,052	+0.60(+0.56%)
Sep 15, 2015	105.50	106.82	105.11	106.49	29,881,884	+1.24(+1.18%)
Sep 14, 2015	105.96	105.96	104.85	105.25	19,707,196	-0.32(-0.30%)
Sep 11, 2015	104.51	105.57	104.21	105.57	29,106,088	+0.58(+0.55%)
Sep 10, 2015	103.74	105.68	103.62	104.99	47,680,840	+1.13(+1.09%)
Sep 09, 2015	106.28	106.31	103.59	103.86	47,110,556	-1.18(-1.12%)
Sep 08, 2015	104.12	105.17	103.69	105.04	37,329,692	+2.88(+2.82%)
Sep 04, 2015	101.97	102.16	102.16	102.16	49,379,600	-1.23(-1.19%)
Sep 03, 2015	104.31	105.02	103.10	103.39	45,117,124	-0.51(-0.49%)
Sep 02, 2015	102.88	103.92	101.70	103.90	43,942,720	+2.85(+2.82%)
Sep 01, 2015	101.71	103.29	100.63	101.05	73,111,464	-3.26(-3.13%)
Aug 31, 2015	105.03	105.61	104.05	104.31	39,518,992	-1.31(-1.24%)
Aug 28, 2015	105.08	106.00	104.85	105.62	49,919,628	-0.02(-0.02%)
Aug 27, 2015	104.52	105.71	103.28	105.64	69,328,536	+2.61(+2.53%)
Aug 26, 2015	100.96	103.23	98.93	103.03	103,972,944	+4.94(+5.04%)
Aug 25, 2015	102.07	102.74	98.02	98.09	74,762,848	-0.37(-0.38%)
Aug 24, 2015	94.23	102.53	84.74	98.46	150,709,024	-3.94(-3.85%)
Aug 21, 2015	105.57	106.47	102.40	102.40	97,763,448	-4.68(-4.37%)
Aug 20, 2015	109.11	109.46	107.07	107.08	57,706,304	-3.05(-2.77%)
Aug 19, 2015	110.52	111.11	109.49	110.13	42,500,104	-0.73(-0.66%)
Aug 18, 2015	111.28	111.37	110.71	110.86	13,981,880	-0.57(-0.51%)
Aug 17, 2015	110.24	111.46	109.96	111.43	21,218,912	+0.92(+0.83%)
Aug 14, 2015	110.08	110.67	109.88	110.51	17,924,932	+0.17(+0.15%)
Aug 13, 2015	110.63	111.16	110.10	110.34	22,510,420	-0.18(-0.16%)
Aug 12, 2015	109.38	110.73	108.23	110.52	41,876,936	+0.38(+0.35%)
Aug 11, 2015	110.98	111.41	109.54	110.14	36,104,768	-1.43(-1.28%)
Aug 10, 2015	111.01	111.81	111.00	111.57	21,494,716	+1.26(+1.14%)
Aug 07, 2015	110.18	110.57	109.40	110.31	30,006,846	-0.14(-0.13%)
Aug 06, 2015	112.35	112.49	109.95	110.45	42,115,176	-1.80(-1.60%)
Aug 05, 2015	112.01	113.00	111.88	112.25	28,957,468	+0.86(+0.77%)
Aug 04, 2015	111.55	111.75	110.93	111.39	22,090,940	-0.21(-0.19%)
Aug 03, 2015	111.97	112.28	110.86	111.60	24,989,904	-0.35(-0.31%)
Jul 31, 2015	112.43	112.49	111.72	111.95	22,081,732	-0.13(-0.12%)
Jul 30, 2015	111.29	112.27	110.62	112.08	25,410,442	+0.53(+0.48%)
Jul 29, 2015	111.37	111.79	110.94	111.55	26,710,828	+0.42(+0.38%)
Jul 28, 2015	110.67	111.35	109.78	111.13	33,551,240	+0.95(+0.86%)
Jul 27, 2015	110.47	110.95	109.94	110.18	35,984,352	-0.92(-0.83%)
Jul 24, 2015	112.80	113.00	110.93	111.10	30,844,714	-1.10(-0.98%)
Jul 23, 2015	112.73	113.10	111.92	112.20	25,630,736	-0.42(-0.37%)
Jul 22, 2015	112.17	113.17	112.17	112.62	35,564,144	-1.29(-1.13%)
Jul 21, 2015	114.02	114.20	113.58	113.91	35,437,872	-0.07(-0.06%)
Jul 20, 2015	113.83	114.39	113.48	113.98	26,532,716	+0.39(+0.34%)
Jul 17, 2015	112.84	113.57	112.65	113.59	35,926,804	+1.65(+1.47%)
Jul 16, 2015	111.29	111.96	111.07	111.94	29,824,832	+1.56(+1.41%)
Jul 15, 2015	110.47	110.81	110.07	110.38	28,619,416	+0.12(+0.11%)
Jul 14, 2015	109.69	110.56	109.63	110.26	21,972,472	+0.72(+0.66%)
Jul 13, 2015	108.58	109.63	108.57	109.54	25,772,162	+1.89(+1.76%)
Jul 10, 2015	107.44	108.05	107.05	107.65	26,415,824	+1.62(+1.53%)
Jul 09, 2015	107.50	107.59	106.02	106.03	28,367,596	-0.06(-0.06%)
Jul 08, 2015	107.20	107.32	105.89	106.09	39,669,992	-1.88(-1.74%)
Jul 07, 2015	107.82	108.07	105.83	107.97	44,216,600	+0.27(+0.25%)
Jul 06, 2015	107.27	108.32	107.04	107.70	24,294,856	-0.25(-0.23%)
Jul 02, 2015	108.24	107.95	107.95	107.95	20,499,400	+0.03(+0.03%)

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.