Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	108.13	108.35	107.42	107.92	21,283,512	+0.85(+0.79%)
Jun 30, 2015	107.49	107.72	106.74	107.07	34,805,920	+0.38(+0.36%)
Jun 29, 2015	108.06	108.66	106.64	106.69	50,797,188	-2.58(-2.36%)
Jun 26, 2015	109.98	110.23	108.86	109.27	32,311,680	-0.73(-0.66%)
Jun 25, 2015	110.65	110.76	109.81	110.00	18,323,354	-0.22(-0.20%)
Jun 24, 2015	110.66	111.13	110.19	110.22	15,807,988	-0.57(-0.51%)
Jun 23, 2015	110.82	110.89	110.33	110.79	18,114,060	+0.09(+0.08%)
Jun 22, 2015	110.70	111.03	110.45	110.70	19,078,692	+0.81(+0.74%)
Jun 19, 2015	110.49	110.58	109.81	109.89	27,877,574	-0.80(-0.72%)
Jun 18, 2015	109.50	110.88	109.46	110.69	43,004,336	+1.59(+1.46%)
Jun 17, 2015	108.98	109.45	108.43	109.10	23,284,992	+0.30(+0.28%)
Jun 16, 2015	108.10	108.98	108.05	108.80	16,456,492	+0.59(+0.55%)
Jun 15, 2015	107.94	108.38	107.31	108.21	31,234,048	-0.54(-0.50%)
Jun 12, 2015	109.07	109.30	108.62	108.75	27,201,768	-0.90(-0.82%)
Jun 11, 2015	109.86	110.15	109.46	109.65	17,582,648	+0.16(+0.15%)
Jun 10, 2015	108.38	109.81	108.26	109.49	30,290,484	+1.48(+1.37%)
Jun 09, 2015	107.93	108.40	107.20	108.01	27,549,856	-0.18(-0.17%)
Jun 08, 2015	109.25	109.33	107.97	108.19	24,537,056	-1.11(-1.02%)
Jun 05, 2015	109.43	109.69	108.63	109.30	22,641,732	-0.26(-0.24%)
Jun 04, 2015	109.78	110.48	109.21	109.56	31,369,086	-0.84(-0.76%)
Jun 03, 2015	110.57	110.81	110.13	110.40	20,501,328	+0.33(+0.30%)
Jun 02, 2015	110.01	110.61	109.47	110.07	19,439,234	-0.35(-0.32%)

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.