Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	127.35	128.29	127.13	128.10	31,910,050	+1.25(+0.98%)
Aug 30, 2017	125.93	126.98	125.83	126.85	17,357,348	+0.81(+0.64%)
Aug 29, 2017	125.13	126.34	124.89	126.05	22,118,480	+0.03(+0.02%)
Aug 28, 2017	125.94	126.16	125.39	126.02	17,814,486	+0.53(+0.42%)
Aug 25, 2017	125.49	125.88	125.06	125.49	18,721,302	+0.36(+0.29%)
Aug 24, 2017	125.27	125.53	124.70	125.13	17,151,808	+0.39(+0.31%)
Aug 23, 2017	124.25	125.20	123.95	124.74	20,048,094	-0.20(-0.16%)
Aug 22, 2017	124.00	125.09	123.89	124.94	27,453,186	+1.34(+1.08%)
Aug 21, 2017	123.48	123.78	122.97	123.61	23,456,332	-0.08(-0.07%)
Aug 18, 2017	123.28	124.18	122.96	123.69	46,251,812	-0.01(-0.01%)
Aug 17, 2017	125.58	126.23	123.69	123.70	35,679,664	-2.30(-1.83%)
Aug 16, 2017	126.21	126.87	125.79	126.00	23,842,196	+0.04(+0.03%)
Aug 15, 2017	127.25	127.27	125.91	125.96	18,155,410	-1.05(-0.82%)
Aug 14, 2017	125.83	127.05	125.81	127.01	23,680,744	+1.90(+1.52%)
Aug 11, 2017	124.87	125.36	124.47	125.11	35,755,892	+0.18(+0.15%)
Aug 10, 2017	126.77	126.77	124.92	124.93	44,691,880	-2.31(-1.82%)
Aug 09, 2017	127.54	127.79	126.77	127.24	28,940,342	-1.11(-0.86%)
Aug 08, 2017	128.72	129.99	128.06	128.35	29,718,390	-0.40(-0.31%)
Aug 07, 2017	128.75	129.11	128.08	128.75	10,008,384	+0.21(+0.16%)
Aug 04, 2017	128.26	128.64	127.88	128.54	17,969,248	+0.62(+0.49%)
Aug 03, 2017	128.75	128.84	127.58	127.92	21,403,204	-0.64(-0.50%)
Aug 02, 2017	129.80	130.01	128.09	128.56	21,742,748	-1.42(-1.09%)
Aug 01, 2017	130.34	130.36	129.23	129.98	21,636,832	+0.25(+0.19%)
Jul 31, 2017	130.38	130.53	129.24	129.73	17,908,264	-0.41(-0.32%)
Jul 28, 2017	130.20	130.51	129.69	130.14	21,743,224	-0.35(-0.27%)
Jul 27, 2017	131.54	131.72	129.77	130.49	26,566,038	-0.83(-0.64%)
Jul 26, 2017	132.15	132.15	131.14	131.33	14,806,279	-0.73(-0.56%)
Jul 25, 2017	130.87	132.24	131.29	132.06	22,978,860	+1.19(+0.91%)
Jul 24, 2017	130.46	130.93	130.15	130.87	18,209,626	+0.18(+0.14%)
Jul 21, 2017	131.11	131.40	130.41	130.68	23,942,400	-0.60(-0.45%)
Jul 20, 2017	131.21	131.57	130.92	131.28	18,593,818	+0.09(+0.07%)
Jul 19, 2017	130.07	131.22	130.07	131.19	18,521,394	+1.29(+1.00%)
Jul 18, 2017	129.76	130.06	129.30	129.90	18,164,768	-0.34(-0.26%)
Jul 17, 2017	129.81	130.60	129.50	130.24	16,770,560	+0.30(+0.23%)
Jul 14, 2017		130.46	129.71	129.93	16,869,482	+0.22(+0.17%)
Jul 13, 2017	129.45	129.78	128.69	129.71	18,062,046	+0.11(+0.08%)
Jul 12, 2017	129.31	130.38	129.27	129.60	21,113,764	+0.99(+0.77%)
Jul 11, 2017	128.15	128.69	127.41	128.61	17,657,218	+0.38(+0.29%)
Jul 10, 2017	128.27	129.16	127.77	128.24	18,768,054	-0.56(-0.43%)
Jul 07, 2017	127.82	128.97	127.59	128.80	22,373,332	+1.24(+0.97%)
Jul 06, 2017	128.28	128.78	127.27	127.56	33,804,252	-1.69(-1.31%)
Jul 05, 2017	129.35	129.48	128.43	129.25	23,953,166	-0.47(-0.36%)
Jul 03, 2017	129.02	130.07	128.98	129.71	14,206,771	+1.08(+0.84%)
Jun 30, 2017	128.94	129.32	128.50	128.63	24,974,290	-0.20(-0.16%)
Jun 29, 2017	129.84	129.94	127.47	128.84	42,499,652	-0.77(-0.59%)
Jun 28, 2017	128.41	129.86	128.16	129.60	27,478,268	+1.95(+1.53%)
Jun 27, 2017	128.80	129.27	127.57	127.65	26,960,474	-1.13(-0.88%)
Jun 26, 2017	128.79	129.19	127.98	128.78	25,179,148	+0.16(+0.12%)
Jun 23, 2017	127.92	128.78	127.38	128.62	22,756,434	+0.85(+0.66%)
Jun 22, 2017	127.22	128.15	126.89	127.78	19,628,118	+0.48(+0.38%)
Jun 21, 2017	127.84	128.53	127.08	127.29	25,575,892	-0.32(-0.25%)
Jun 20, 2017	128.60	128.68	127.52	127.61	22,026,420	-1.31(-1.01%)
Jun 19, 2017	128.31	129.24	128.26	128.92	27,563,942	+0.95(+0.74%)
Jun 16, 2017	127.82	127.99	127.14	127.97	39,009,356	-0.32(-0.25%)
Jun 15, 2017	127.51	128.69	127.51	128.29	29,989,308	-0.66(-0.51%)
Jun 14, 2017	129.65	129.66	128.21	128.94	36,168,532	-0.77(-0.59%)
Jun 13, 2017	129.44	129.90	129.14	129.71	24,151,534	+0.66(+0.51%)
Jun 12, 2017	129.31	129.76	128.61	129.05	37,975,556	-0.21(-0.16%)
Jun 09, 2017	129.13	130.44	128.43	129.26	62,421,424	+0.67(+0.52%)
Jun 08, 2017	126.86	129.13	126.64	128.60	37,197,740	+1.74(+1.37%)
Jun 07, 2017	126.75	127.36	126.42	126.86	22,501,670	+0.12(+0.09%)
Jun 06, 2017	126.07	127.48	125.80	126.75	27,886,772	-0.12(-0.09%)
Jun 05, 2017	127.76	127.89	126.84	126.86	22,794,780	-0.80(-0.62%)
Jun 02, 2017	127.29	128.73	126.93	127.66	51,138,568	+0.82(+0.65%)

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.