Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	124.68	127.57	124.28	126.48	1,870,423	+1.31(+1.05%)
Jul 28, 2017	127.10	128.77	125.03	125.17	2,144,707	-1.93(-1.52%)
Jul 27, 2017	125.92	127.14	125.24	127.10	1,579,187	+1.01(+0.80%)
Jul 26, 2017	126.74	128.31	125.92	126.09	1,396,534	+0.00(+0.00%)
Jul 25, 2017	126.30	127.95	125.76	126.09	1,863,310	+1.94(+1.56%)
Jul 24, 2017	124.59	125.62	123.97	124.15	1,396,465	-0.09(-0.07%)
Jul 21, 2017	126.45	127.07	124.06	124.24	1,753,068	-2.38(-1.88%)
Jul 20, 2017	127.83	128.90	126.45	126.62	1,962,589	-0.51(-0.40%)
Jul 19, 2017	124.84	127.45	124.84	127.13	2,152,357	+1.89(+1.51%)
Jul 18, 2017	127.17	127.17	124.00	125.24	1,245,926	-1.03(-0.82%)
Jul 17, 2017	124.28	126.37	124.27	126.27	1,537,043	+1.47(+1.17%)
Jul 14, 2017	124.75	125.97	124.48	124.80	864,694	+0.23(+0.18%)
Jul 13, 2017	124.05	125.59	123.60	124.58	1,217,036	+0.42(+0.34%)
Jul 12, 2017	125.77	126.74	123.59	124.16	1,907,701	-0.21(-0.17%)
Jul 11, 2017	122.89	124.70	121.63	124.37	1,866,226	+1.48(+1.21%)
Jul 10, 2017	120.64	123.20	120.36	122.89	1,151,337	+1.89(+1.56%)
Jul 07, 2017	120.96	121.42	118.72	121.00	1,423,779	-0.74(-0.61%)
Jul 06, 2017	123.83	124.69	121.30	121.74	1,768,849	-1.88(-1.52%)
Jul 05, 2017	125.24	125.60	122.55	123.62	1,682,404	-2.61(-2.06%)
Jul 03, 2017	124.38	126.75	123.13	126.22	1,239,952	+2.47(+2.00%)
Jun 30, 2017	123.64	124.75	122.48	123.75	1,935,524	+0.86(+0.70%)
Jun 29, 2017	121.17	123.69	120.75	122.89	2,815,987	+2.18(+1.81%)
Jun 28, 2017	119.80	121.71	119.03	120.71	2,910,909	+1.08(+0.90%)
Jun 27, 2017	121.09	121.67	119.41	119.63	2,192,332	-0.73(-0.61%)
Jun 26, 2017	121.63	121.68	119.50	120.36	1,512,037	-0.56(-0.46%)
Jun 23, 2017	119.98	121.46	119.76	120.92	2,367,860	+0.92(+0.76%)
Jun 22, 2017	120.41	122.72	119.47	120.00	2,045,467	-0.22(-0.18%)
Jun 21, 2017	122.19	124.20	119.11	120.22	2,408,925	-2.21(-1.81%)
Jun 20, 2017	120.75	122.88	118.97	122.43	2,578,365	-0.71(-0.57%)
Jun 19, 2017	123.22	124.95	122.68	123.14	2,175,142	+0.00(+0.00%)
Jun 16, 2017	123.02	123.35	120.84	123.14	3,321,811	+0.60(+0.49%)
Jun 15, 2017	127.31	127.50	121.21	122.54	3,867,778	-5.30(-4.15%)
Jun 14, 2017	129.88	129.94	125.34	127.84	3,180,934	-3.02(-2.31%)
Jun 13, 2017	130.16	131.39	129.13	130.86	2,002,177	+0.73(+0.56%)
Jun 12, 2017	132.72	133.69	129.17	130.13	2,577,886	-1.27(-0.97%)
Jun 09, 2017	127.22	131.60	127.12	131.40	2,096,865	+4.67(+3.68%)
Jun 08, 2017		129.06	126.50	126.73	2,109,758	-1.19(-0.93%)
Jun 07, 2017	130.11	130.99	127.17	127.92	2,603,995	-2.91(-2.22%)
Jun 06, 2017	127.80	131.01	127.39	130.83	2,018,443	+2.48(+1.93%)
Jun 05, 2017	127.50	128.80	127.02	128.35	1,481,626	+0.49(+0.38%)
Jun 02, 2017	128.46	129.24	126.80	127.86	2,069,713	-1.62(-1.25%)
Jun 01, 2017	129.87	130.77	128.46	129.48	1,680,770	+0.09(+0.07%)
May 31, 2017	126.86	129.59	126.05	129.39	2,973,393	+1.38(+1.08%)
May 30, 2017	130.91	131.07	127.95	128.01	2,098,492	-4.00(-3.03%)
May 26, 2017	131.19	132.27	130.34	132.01	1,430,895	+1.26(+0.96%)
May 25, 2017	133.81	135.68	129.59	130.76	2,079,743	-3.91(-2.90%)
May 24, 2017	134.85	135.47	133.60	134.67	1,548,152	-0.06(-0.05%)
May 23, 2017	134.15	135.05	133.01	134.73	1,557,171	+0.14(+0.10%)
May 22, 2017	137.78	137.78	134.19	134.59	1,583,881	-2.37(-1.73%)
May 19, 2017	134.71	137.92	134.15	136.96	2,527,839	+3.00(+2.24%)
May 18, 2017	133.54	134.90	132.77	133.96	2,046,427	-0.38(-0.28%)
May 17, 2017	135.54	136.13	133.81	134.34	2,306,256	-1.20(-0.89%)
May 16, 2017	135.20	136.12	134.53	135.54	2,410,725	+0.73(+0.54%)
May 15, 2017	135.79	136.22	134.39	134.81	2,210,033	+1.71(+1.29%)
May 12, 2017	132.49	133.94	131.84	133.10	1,683,628	+0.29(+0.22%)
May 11, 2017	133.91	134.08	132.22	132.81	1,876,983	-0.01(-0.01%)
May 10, 2017	132.22	134.18	131.38	132.81	1,984,097	+1.39(+1.06%)
May 09, 2017	133.64	134.05	130.98	131.43	1,464,508	-2.31(-1.73%)
May 08, 2017	131.53	134.19	131.19	133.74	2,877,812	+2.21(+1.68%)
May 05, 2017	128.97	132.10	128.55	131.53	3,126,852	+3.09(+2.40%)
May 04, 2017	128.36	130.28	125.88	128.44	4,965,055	-4.02(-3.03%)
May 03, 2017	131.87	133.87	131.43	132.46	3,385,304	+0.29(+0.22%)
May 02, 2017	133.90	134.52	130.83	132.17	2,063,098	-1.54(-1.15%)

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.