Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	99.87	100.43	97.96	98.25	2,178,582	-2.46(-2.44%)
Jul 30, 2015	100.40	103.07	100.34	100.70	2,582,700	-0.48(-0.48%)
Jul 29, 2015	97.80	102.64	97.80	101.18	3,397,919	+2.91(+2.97%)
Jul 28, 2015	94.50	99.32	93.12	98.27	3,262,428	+4.18(+4.44%)
Jul 27, 2015	94.13	95.38	93.17	94.09	2,367,692	-1.63(-1.70%)
Jul 24, 2015	97.53	97.53	94.14	95.72	2,510,601	-1.76(-1.80%)
Jul 23, 2015	96.97	98.01	94.95	97.48	3,311,443	+0.60(+0.62%)
Jul 22, 2015	95.46	97.62	94.94	96.87	3,485,993	+1.10(+1.15%)
Jul 21, 2015	96.74	98.57	95.45	95.77	2,651,646	-0.76(-0.79%)
Jul 20, 2015	98.77	98.77	96.23	96.53	2,721,783	-2.94(-2.96%)
Jul 17, 2015	100.35	100.38	98.39	99.48	2,886,245	-1.33(-1.31%)
Jul 16, 2015	103.31	103.63	100.36	100.80	2,534,500	-1.94(-1.89%)
Jul 15, 2015	105.28	106.31	102.23	102.75	2,025,930	-3.44(-3.24%)
Jul 14, 2015	105.48	107.52	104.82	106.19	2,312,392	+0.36(+0.34%)
Jul 13, 2015	105.62	106.42	103.60	105.83	2,381,330	+1.62(+1.55%)
Jul 10, 2015	108.33	108.44	103.83	104.21	2,895,948	-3.25(-3.03%)
Jul 09, 2015	106.45	108.56	105.47	107.46	3,319,558	+2.96(+2.83%)
Jul 08, 2015	104.40	106.24	103.11	104.50	3,302,905	-0.93(-0.88%)
Jul 07, 2015	102.69	105.62	100.97	105.43	3,923,937	+2.31(+2.24%)
Jul 06, 2015	104.83	105.91	102.90	103.12	3,701,119	-3.97(-3.71%)
Jul 02, 2015	105.94	107.09	107.09	107.09	2,549,688	+1.51(+1.43%)
Jul 01, 2015	106.76	108.18	104.66	105.58	2,614,815	-1.91(-1.77%)
Jun 30, 2015	107.45	108.00	105.54	107.48	3,037,337	+1.02(+0.95%)
Jun 29, 2015	107.26	108.14	106.36	106.47	1,750,579	-2.03(-1.87%)
Jun 26, 2015	109.85	110.10	107.83	108.50	6,240,603	-1.74(-1.57%)
Jun 25, 2015	109.93	111.32	109.93	110.24	2,476,055	+0.22(+0.20%)
Jun 24, 2015	110.31	111.84	109.58	110.02	2,314,758	-0.42(-0.38%)
Jun 23, 2015	109.57	111.13	108.07	110.44	2,738,642	+0.50(+0.45%)
Jun 22, 2015	111.17	111.17	109.41	109.94	2,618,126	-0.60(-0.54%)
Jun 19, 2015	111.08	112.20	110.05	110.54	2,770,914	-0.63(-0.56%)
Jun 18, 2015	113.44	113.44	110.52	111.17	4,006,623	-1.57(-1.40%)
Jun 17, 2015	116.64	116.86	112.58	112.74	2,440,503	-2.97(-2.57%)
Jun 16, 2015	114.43	115.86	114.43	115.71	1,140,150	+1.40(+1.23%)
Jun 15, 2015	113.41	115.51	113.27	114.30	2,142,983	-0.08(-0.07%)
Jun 12, 2015	115.25	115.37	113.89	114.38	1,710,224	-1.72(-1.48%)
Jun 11, 2015	117.08	117.47	115.97	116.10	1,416,220	-0.77(-0.66%)
Jun 10, 2015	116.58	117.30	115.57	116.87	1,929,497	+1.57(+1.36%)
Jun 09, 2015	116.79	117.90	115.28	115.30	1,440,305	-0.13(-0.11%)
Jun 08, 2015	116.83	118.46	115.10	115.43	1,839,098	-1.99(-1.70%)
Jun 05, 2015	114.40	118.97	114.40	117.42	2,202,257	+2.19(+1.90%)
Jun 04, 2015	115.92	116.79	114.92	115.23	1,628,380	-1.73(-1.48%)
Jun 03, 2015	118.57	119.53	116.64	116.96	2,702,198	-1.99(-1.67%)
Jun 02, 2015	116.67	120.02	114.78	118.95	3,091,364	+2.88(+2.48%)
Jun 01, 2015	114.65	116.25	114.39	116.07	2,197,927	+1.50(+1.31%)
May 29, 2015	115.47	116.49	114.56	114.57	1,923,102	-0.67(-0.58%)
May 28, 2015	117.20	117.50	114.22	115.23	2,616,026	-2.20(-1.87%)
May 27, 2015	118.33	119.13	116.28	117.44	1,776,189	-1.29(-1.09%)
May 26, 2015	118.77	120.02	117.97	118.73	2,560,068	-1.30(-1.08%)
May 22, 2015	119.92	120.02	120.02	120.02	1,706,975	-0.88(-0.72%)
May 21, 2015	118.76	121.16	118.69	120.90	2,246,034	+3.08(+2.62%)
May 20, 2015	119.19	119.32	116.82	117.81	2,192,140	-0.74(-0.62%)
May 19, 2015	120.60	121.05	118.16	118.55	2,450,084	-3.65(-2.99%)
May 18, 2015	119.92	122.51	119.44	122.20	2,672,826	+2.33(+1.95%)
May 15, 2015	118.38	120.40	117.19	119.87	2,577,282	+1.11(+0.93%)
May 14, 2015	117.67	119.85	116.27	118.76	3,857,187	+1.05(+0.89%)
May 13, 2015	121.26	121.28	117.00	117.71	2,188,608	-2.05(-1.71%)
May 12, 2015	118.57	120.50	117.82	119.77	2,544,295	+1.20(+1.01%)
May 11, 2015	123.02	123.02	118.47	118.57	3,708,789	-4.70(-3.82%)
May 08, 2015	124.24	124.52	120.98	123.27	4,920,466	-0.39(-0.32%)
May 07, 2015	124.15	124.56	120.18	123.67	4,713,605	-0.26(-0.21%)
May 06, 2015	125.23	126.92	122.64	123.92	5,594,643	-2.44(-1.93%)
May 05, 2015	131.60	133.21	125.40	126.36	5,184,920	-4.09(-3.14%)
May 04, 2015	133.59	134.53	125.94	130.46	7,019,144	-2.50(-1.88%)

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.