Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	129.19	129.67	128.72	129.44	1,592,012	+0.50(+0.39%)
Aug 30, 2017	129.61	130.01	128.35	128.94	2,553,399	-0.20(-0.15%)
Aug 29, 2017	126.02	133.65	125.75	129.14	5,809,229	+2.72(+2.15%)
Aug 28, 2017	127.61	127.85	125.60	126.42	2,031,710	-1.09(-0.85%)
Aug 25, 2017	127.86	128.75	126.57	127.51	2,358,412	-0.19(-0.15%)
Aug 24, 2017	125.81	128.77	125.02	127.69	4,312,749	+4.63(+3.76%)
Aug 23, 2017	123.12	123.70	122.50	123.06	1,413,026	+0.30(+0.24%)
Aug 22, 2017	122.84	123.22	122.08	122.77	1,026,480	+0.59(+0.48%)
Aug 21, 2017	122.93	123.12	121.53	122.17	1,900,292	-0.82(-0.67%)
Aug 18, 2017	121.24	123.31	119.97	122.99	2,742,466	+1.61(+1.33%)
Aug 17, 2017	123.61	123.69	121.34	121.38	1,258,049	-2.53(-2.04%)
Aug 16, 2017	123.40	124.09	123.06	123.91	1,343,416	+0.61(+0.50%)
Aug 15, 2017	124.24	124.75	122.86	123.30	1,904,901	-0.90(-0.72%)
Aug 14, 2017	123.64	125.42	123.07	124.20	1,466,661	+1.15(+0.93%)
Aug 11, 2017	124.39	125.14	122.69	123.05	2,281,705	-1.16(-0.93%)
Aug 10, 2017	123.87	124.85	123.53	124.21	2,401,189	-0.34(-0.28%)
Aug 09, 2017	123.70	126.25	123.47	124.55	4,291,013	+0.72(+0.58%)
Aug 08, 2017	122.40	124.45	122.05	123.83	3,727,326	-1.35(-1.08%)
Aug 07, 2017	125.29	126.52	120.49	125.18	13,886,899	+7.95(+6.78%)
Aug 04, 2017	118.12	119.92	116.50	117.23	5,537,946	+0.55(+0.47%)
Aug 03, 2017	110.57	117.73	110.42	116.68	8,376,695	+5.99(+5.41%)
Aug 02, 2017	109.95	111.52	109.51	110.69	2,104,238	+1.02(+0.93%)
Aug 01, 2017	106.53	111.57	106.42	109.67	3,415,305	+4.72(+4.50%)
Jul 31, 2017	111.48	111.48	103.48	104.95	4,020,346	-7.09(-6.33%)
Jul 28, 2017	109.01	112.52	108.62	112.04	2,918,127	+4.64(+4.32%)
Jul 27, 2017	108.06	108.24	106.09	107.40	1,483,328	-0.52(-0.48%)
Jul 26, 2017	108.59	109.02	107.52	107.92	1,000,669	-0.18(-0.16%)
Jul 25, 2017	108.87	108.88	107.78	108.10	732,200	-0.13(-0.12%)
Jul 24, 2017	107.59	108.44	107.39	108.23	873,608	+0.54(+0.50%)
Jul 21, 2017	107.49	107.88	106.95	107.69	881,044	-0.04(-0.04%)
Jul 20, 2017	109.12	109.12	107.56	107.73	1,251,325	-1.27(-1.17%)
Jul 19, 2017	107.99	109.10	107.83	109.00	747,718	+1.06(+0.98%)
Jul 18, 2017	108.45	108.88	107.81	107.94	1,061,606	-0.73(-0.67%)
Jul 17, 2017	109.03	109.16	108.14	108.67	1,248,511	-0.20(-0.18%)
Jul 14, 2017	107.46	109.46	107.39	108.87	1,368,043	+1.42(+1.32%)
Jul 13, 2017	108.37	108.37	107.14	107.45	1,129,252	+0.04(+0.04%)
Jul 12, 2017	107.02	107.72	106.63	107.41	891,986	+0.77(+0.72%)
Jul 11, 2017	106.20	107.10	105.62	106.64	1,208,988	+0.62(+0.59%)
Jul 10, 2017	104.87	106.67	104.27	106.02	1,536,065	+1.24(+1.18%)
Jul 07, 2017	104.38	105.09	104.24	104.78	685,097	+0.95(+0.91%)
Jul 06, 2017	104.29	104.93	103.74	103.83	863,066	-0.68(-0.65%)
Jul 05, 2017	103.96	104.95	103.96	104.52	791,624	+0.47(+0.45%)
Jul 03, 2017	103.66	104.53	103.35	104.04	305,202	+0.52(+0.50%)
Jun 30, 2017	103.40	104.07	103.19	103.52	890,994	+0.90(+0.87%)
Jun 29, 2017	102.67	102.97	101.72	102.62	1,193,612	+0.10(+0.10%)
Jun 28, 2017	102.57	103.19	102.10	102.53	668,814	+0.60(+0.59%)
Jun 27, 2017	102.22	102.79	101.80	101.92	1,699,770	-0.41(-0.40%)
Jun 26, 2017	103.29	104.24	102.28	102.34	1,190,023	-1.04(-1.01%)
Jun 23, 2017	102.50	103.75	102.37	103.38	1,293,255	+0.94(+0.91%)
Jun 22, 2017	103.38	103.76	102.41	102.45	920,306	-1.06(-1.03%)
Jun 21, 2017	104.12	104.20	103.26	103.51	1,152,486	-0.38(-0.36%)
Jun 20, 2017	104.91	105.24	103.86	103.89	826,043	-1.06(-1.01%)
Jun 19, 2017	105.90	106.56	104.47	104.95	1,198,485	-0.78(-0.74%)
Jun 16, 2017	105.64	106.48	105.45	105.73	1,995,143	+0.23(+0.22%)
Jun 15, 2017	104.83	105.68	104.76	105.50	818,520	+0.58(+0.55%)
Jun 14, 2017	104.28	105.68	104.12	104.92	1,194,928	+0.55(+0.53%)
Jun 13, 2017	103.13	104.43	102.79	104.37	1,132,477	+1.45(+1.41%)
Jun 12, 2017	103.54	103.91	102.02	102.92	1,195,986	-0.51(-0.50%)
Jun 09, 2017	103.95	104.29	103.09	103.43	1,161,477	-0.50(-0.48%)
Jun 08, 2017		104.36	103.22	103.93	1,149,149	+0.61(+0.59%)
Jun 07, 2017	103.95	104.00	102.79	103.32	1,354,896	-0.37(-0.35%)
Jun 06, 2017	104.73	105.23	103.67	103.69	1,542,110	-1.56(-1.48%)
Jun 05, 2017	106.83	106.84	105.22	105.24	1,580,613	-1.38(-1.29%)
Jun 02, 2017	106.32	107.37	106.10	106.62	1,293,352	+0.23(+0.21%)

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.