Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.27	110.46	108.74	109.07	7,712,171	-0.93(-0.85%)
May 27, 2016	110.11	110.00	110.00	110.00	4,901,121	-0.09(-0.08%)
May 26, 2016	109.34	110.35	109.12	110.10	4,866,384	+0.70(+0.64%)
May 25, 2016	109.61	110.48	109.27	109.40	6,109,447	-0.13(-0.12%)
May 24, 2016	108.56	109.95	108.45	109.53	6,307,834	+1.59(+1.48%)
May 23, 2016	108.28	108.81	107.84	107.94	4,691,840	-0.35(-0.33%)
May 20, 2016	108.32	109.28	108.20	108.29	6,197,217	+0.10(+0.09%)
May 19, 2016	107.96	108.52	107.41	108.19	5,572,304	-0.03(-0.03%)
May 18, 2016	107.61	109.04	106.79	108.22	10,055,911	-0.19(-0.17%)
May 17, 2016	109.36	110.46	107.67	108.41	19,465,258	-2.74(-2.47%)
May 16, 2016	109.92	112.15	109.35	111.16	10,216,019	+1.81(+1.66%)
May 13, 2016	109.90	111.15	109.26	109.34	6,448,042	-0.87(-0.79%)
May 12, 2016	110.88	110.88	109.31	110.21	6,520,867	-0.09(-0.08%)
May 11, 2016	112.35	112.56	110.09	110.30	7,376,152	-2.64(-2.33%)
May 10, 2016	111.96	113.19	111.96	112.94	4,459,558	+1.04(+0.93%)
May 09, 2016	111.36	112.08	111.07	111.89	4,325,233	+0.44(+0.40%)
May 06, 2016	110.45	111.54	110.31	111.45	4,087,228	+0.85(+0.76%)
May 05, 2016	110.77	111.18	109.85	110.61	4,230,239	-0.40(-0.36%)
May 04, 2016	109.72	111.20	109.34	111.01	3,886,377	+0.51(+0.46%)
May 03, 2016	111.25	111.57	110.09	110.50	4,150,375	-1.24(-1.11%)
May 02, 2016	110.36	111.90	110.31	111.74	5,216,411	+1.77(+1.61%)
Apr 29, 2016	109.00	110.30	108.21	109.96	5,613,104	+0.95(+0.87%)
Apr 28, 2016	110.72	111.24	108.81	109.01	6,760,406	-2.48(-2.23%)
Apr 27, 2016	111.18	111.93	110.68	111.49	4,246,977	+0.34(+0.30%)
Apr 26, 2016	110.95	111.89	110.78	111.16	4,269,217	-0.25(-0.23%)
Apr 25, 2016	111.02	111.47	110.29	111.41	3,452,329	-0.01(-0.01%)
Apr 22, 2016	110.75	111.43	109.57	111.42	5,090,589	+0.87(+0.79%)
Apr 21, 2016	111.06	111.28	110.38	110.55	4,312,580	-0.48(-0.44%)
Apr 20, 2016	111.49	111.76	110.45	111.03	5,795,823	-0.20(-0.18%)
Apr 19, 2016	112.35	112.52	110.75	111.24	5,661,093	-1.12(-0.99%)
Apr 18, 2016	110.72	112.35	110.66	112.35	4,827,649	+1.47(+1.33%)
Apr 15, 2016	110.39	111.10	110.03	110.88	4,272,379	+0.53(+0.48%)
Apr 14, 2016	109.64	110.64	109.14	110.36	5,093,496	+0.44(+0.40%)
Apr 13, 2016	110.76	110.76	109.41	109.92	5,265,742	-0.44(-0.40%)
Apr 12, 2016	109.48	110.65	109.32	110.37	5,176,431	+1.13(+1.03%)
Apr 11, 2016	109.71	110.94	109.20	109.24	4,228,225	-0.50(-0.46%)
Apr 08, 2016	110.56	110.56	109.28	109.74	3,560,685	-0.21(-0.19%)
Apr 07, 2016	110.65	111.07	109.33	109.95	4,813,738	-1.29(-1.16%)
Apr 06, 2016	110.26	111.48	109.91	111.24	4,097,823	+0.71(+0.64%)
Apr 05, 2016	110.22	111.45	109.97	110.53	4,953,715	-0.22(-0.20%)
Apr 04, 2016	111.75	111.89	110.35	110.75	4,319,999	+0.00(+0.00%)
Apr 01, 2016	109.31	111.04	109.31	110.75	5,186,197	+1.17(+1.06%)
Mar 31, 2016	109.69	110.29	109.23	109.59	4,487,248	+0.01(+0.01%)
Mar 30, 2016	109.32	110.00	109.10	109.58	3,821,184	+0.78(+0.72%)
Mar 29, 2016	107.59	109.15	107.35	108.80	4,145,976	+1.14(+1.06%)
Mar 28, 2016	107.26	108.26	107.17	107.66	3,191,449	+0.51(+0.48%)
Mar 24, 2016	106.39	107.15	107.15	107.15	4,199,065	+0.20(+0.18%)
Mar 23, 2016	107.25	107.74	106.73	106.95	4,414,052	-0.30(-0.28%)
Mar 22, 2016	107.27	107.77	106.70	107.25	4,805,209	-0.34(-0.32%)
Mar 21, 2016	108.03	108.52	106.99	107.60	4,647,446	-0.28(-0.26%)
Mar 18, 2016	107.71	108.49	107.45	107.88	9,824,869	+0.39(+0.36%)
Mar 17, 2016	106.85	107.75	106.21	107.49	5,030,000	+0.35(+0.33%)
Mar 16, 2016	106.47	107.68	105.79	107.14	4,394,924	+0.61(+0.57%)
Mar 15, 2016	105.77	107.16	105.64	106.53	4,912,151	+0.71(+0.67%)
Mar 14, 2016	105.48	106.49	105.21	105.82	4,448,103	+0.31(+0.30%)
Mar 11, 2016	104.28	105.75	104.08	105.50	5,633,297	+2.11(+2.04%)
Mar 10, 2016	103.65	104.28	102.10	103.39	5,483,561	-0.11(-0.11%)
Mar 09, 2016	104.33	104.73	102.93	103.51	4,927,455	-0.57(-0.54%)
Mar 08, 2016	102.84	105.29	102.66	104.08	6,429,875	+1.02(+0.99%)
Mar 07, 2016	102.11	103.36	102.11	103.06	5,094,383	+0.50(+0.49%)
Mar 04, 2016	104.04	104.14	102.23	102.56	7,894,341	-1.01(-0.98%)
Mar 03, 2016	102.27	103.95	101.92	103.57	6,132,349	+0.99(+0.96%)
Mar 02, 2016	102.49	102.81	101.66	102.58	4,855,839	-0.09(-0.09%)

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.