Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	105.31	105.42	104.66	105.22	7,120,131	-0.03(-0.03%)
Jul 28, 2017	105.27	105.47	104.97	105.25	5,081,994	-0.04(-0.04%)
Jul 27, 2017	103.08	105.29	102.84	105.29	10,936,501	+2.93(+2.86%)
Jul 26, 2017	101.99	102.45	101.76	102.36	4,334,341	+0.50(+0.49%)
Jul 25, 2017			101.65	101.86	5,635,950	-0.56(-0.54%)
Jul 24, 2017	102.72	102.93	102.32	102.42	4,821,581	-0.09(-0.08%)
Jul 21, 2017	102.52	102.74	102.23	102.51	4,522,088	-0.26(-0.25%)
Jul 20, 2017	102.41	103.10	102.18	102.76	6,462,125	+0.52(+0.51%)
Jul 19, 2017	101.59	102.30	101.51	102.25	6,048,262	+1.02(+1.01%)
Jul 18, 2017	100.12	101.27	99.84	101.22	5,994,312	+0.92(+0.92%)
Jul 17, 2017	100.67	100.91	100.23	100.30	4,151,496	-0.29(-0.29%)
Jul 14, 2017	99.96	100.70	99.96	100.59	4,565,751	+0.77(+0.77%)
Jul 13, 2017	99.98	100.83	99.59	99.83	5,578,141	-0.09(-0.09%)
Jul 12, 2017	99.87	100.17	99.21	99.91	5,435,819	+0.52(+0.52%)
Jul 11, 2017	99.17	99.73	98.77	99.40	4,761,140	+0.24(+0.24%)
Jul 10, 2017	98.88	99.46	98.47	99.16	4,618,989	+0.26(+0.26%)
Jul 07, 2017	99.08	99.29	98.32	98.90	6,300,631	-0.03(-0.03%)
Jul 06, 2017	100.13	100.21	98.53	98.93	9,079,335	-1.44(-1.43%)
Jul 05, 2017	102.45	102.47	100.04	100.36	8,471,217	-1.74(-1.70%)
Jul 03, 2017	101.44	103.20	101.44	102.10	5,682,969	+1.15(+1.14%)
Jun 30, 2017	100.95	101.25	100.24	100.95	5,382,223	+0.51(+0.51%)
Jun 29, 2017	101.47	102.05	100.08	100.44	7,650,195	-1.09(-1.08%)
Jun 28, 2017	100.73	102.18	99.31	101.53	8,287,749	+1.38(+1.37%)
Jun 27, 2017	100.08	100.85	99.90	100.15	5,993,387	-0.15(-0.15%)
Jun 26, 2017	99.38	100.57	99.35	100.31	6,174,937	+1.15(+1.16%)
Jun 23, 2017	98.65	99.36	98.02	99.16	19,100,482	+0.13(+0.13%)
Jun 22, 2017	99.49	99.54	98.90	99.02	6,478,319	-0.55(-0.55%)
Jun 21, 2017	99.18	99.84	98.38	99.57	8,173,232	+0.82(+0.83%)
Jun 20, 2017	99.83	100.05	98.63	98.76	8,309,850	-1.36(-1.36%)
Jun 19, 2017	100.33	100.71	99.94	100.11	6,268,714	-0.13(-0.13%)
Jun 16, 2017	100.98	101.05	99.54	100.25	9,139,175	-0.45(-0.44%)
Jun 15, 2017	100.66	100.86	99.98	100.69	5,588,622	-0.15(-0.15%)
Jun 14, 2017	101.62	101.67	100.48	100.85	5,031,993	-0.40(-0.39%)
Jun 13, 2017	101.80	101.91	100.86	101.25	5,176,719	-0.46(-0.45%)
Jun 12, 2017	100.35	101.85	100.61	101.70	8,471,974	+1.35(+1.34%)
Jun 09, 2017	99.08	100.64	98.89	100.35	9,885,547	+1.23(+1.25%)
Jun 08, 2017		100.30	98.97	99.12	11,579,040	-1.52(-1.51%)
Jun 07, 2017	100.51	100.95	100.28	100.64	6,080,962	+0.40(+0.40%)
Jun 06, 2017	100.88	100.89	99.39	100.24	10,092,818	-0.97(-0.96%)
Jun 05, 2017	101.70	101.87	100.82	101.21	6,706,970	-0.63(-0.62%)
Jun 02, 2017	103.05	103.22	101.62	101.83	11,447,809	-0.98(-0.95%)
Jun 01, 2017	102.36	102.81	101.83	102.81	6,217,447	+0.26(+0.25%)
May 31, 2017	102.99	103.23	102.27	102.56	10,486,660	-0.38(-0.37%)
May 30, 2017	103.08	103.18	102.57	102.94	5,065,942	-0.07(-0.06%)
May 26, 2017	102.34	103.08	102.12	103.00	6,564,159	+1.08(+1.06%)
May 25, 2017	102.74	102.74	101.45	101.92	8,451,310	-0.42(-0.41%)
May 24, 2017	101.81	102.45	101.60	102.34	4,636,421	+0.66(+0.65%)
May 23, 2017	102.31	102.42	101.58	101.68	7,938,342	-0.58(-0.57%)
May 22, 2017	102.28	102.80	102.05	102.26	5,775,127	+0.10(+0.10%)
May 19, 2017	101.44	102.48	101.38	102.16	6,669,274	+0.80(+0.79%)
May 18, 2017	100.69	101.96	100.69	101.36	6,874,483	+0.35(+0.35%)
May 17, 2017	102.59	101.31	99.98	101.01	13,432,936	-1.59(-1.55%)
May 16, 2017	103.69	103.78	102.44	102.59	10,569,405	-1.09(-1.05%)
May 15, 2017	104.26	104.59	103.68	103.69	6,565,623	-0.53(-0.51%)
May 12, 2017	104.32	104.41	103.82	104.22	5,333,665	+0.10(+0.10%)
May 11, 2017	104.27	104.52	103.09	104.11	8,442,320	-0.08(-0.07%)
May 10, 2017	103.56	104.19	102.74	104.19	17,954,288	-2.29(-2.15%)
May 09, 2017	105.99	106.55	104.85	106.48	9,814,122	+0.62(+0.58%)
May 08, 2017	106.78	106.78	105.46	105.86	6,292,174	-0.54(-0.51%)
May 05, 2017	105.93	106.56	105.39	106.41	6,179,552	+0.78(+0.74%)
May 04, 2017	105.06	105.75	103.62	105.63	11,251,951	-0.43(-0.40%)
May 03, 2017	108.34	108.40	105.64	106.05	12,124,921	-2.61(-2.40%)
May 02, 2017	109.14	109.25	108.01	108.67	6,951,188	-0.34(-0.31%)

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.