Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	101.43	101.61	99.46	99.65	9,975,950	-1.64(-1.62%)
Aug 30, 2017	100.91	101.87	100.91	101.30	6,674,618	+0.30(+0.29%)
Aug 29, 2017	100.44	101.42	100.26	101.00	6,104,841	+0.01(+0.01%)
Aug 28, 2017	100.92	101.28	100.52	100.99	5,717,810	+0.15(+0.15%)
Aug 25, 2017	100.14	101.12	100.01	100.84	6,282,955	+0.88(+0.88%)
Aug 24, 2017	100.26	100.47	99.88	99.97	7,084,616	+0.02(+0.02%)
Aug 23, 2017	100.91	101.41	99.93	99.95	6,046,787	-1.25(-1.24%)
Aug 22, 2017	99.86	101.34	99.62	101.20	6,995,165	+1.58(+1.58%)
Aug 21, 2017	99.10	99.87	98.99	99.62	6,593,369	+0.46(+0.47%)
Aug 18, 2017	99.77	100.19	99.12	99.16	7,000,910	-0.67(-0.67%)
Aug 17, 2017	100.68	101.02	99.79	99.83	6,714,542	-0.81(-0.80%)
Aug 16, 2017	100.28	101.08	100.17	100.64	6,802,739	+0.68(+0.68%)
Aug 15, 2017	100.08	100.54	99.81	99.96	9,005,748	+0.11(+0.11%)
Aug 14, 2017	101.23	101.24	99.71	99.85	9,857,820	-0.58(-0.58%)
Aug 11, 2017	99.70	100.94	99.49	100.43	9,556,459	+0.63(+0.63%)
Aug 10, 2017	100.93	101.25	99.67	99.80	12,445,806	-1.46(-1.44%)
Aug 09, 2017	99.17	101.43	98.96	101.26	28,307,624	-4.09(-3.88%)
Aug 08, 2017	104.92	105.50	104.55	105.34	9,890,050	+0.62(+0.59%)
Aug 07, 2017	105.95	106.00	104.49	104.72	8,217,032	-1.32(-1.24%)
Aug 04, 2017	106.58	106.84	105.68	106.04	8,635,818	-1.41(-1.31%)
Aug 03, 2017	106.86	107.50	106.39	107.45	7,001,883	+0.44(+0.41%)
Aug 02, 2017	108.20	108.20	105.88	107.01	8,949,353	-1.91(-1.75%)
Aug 01, 2017	108.30	109.14	108.27	108.92	6,072,658	+0.67(+0.62%)
Jul 31, 2017	108.34	108.46	107.67	108.25	6,921,124	-0.03(-0.03%)
Jul 28, 2017	108.30	108.51	107.99	108.28	4,939,953	-0.04(-0.04%)
Jul 27, 2017	106.04	108.32	105.80	108.32	10,630,826	+3.01(+2.86%)
Jul 26, 2017	104.92	105.39	104.69	105.31	4,213,197	+0.51(+0.49%)
Jul 25, 2017			104.58	104.79	5,478,425	-0.57(-0.54%)
Jul 24, 2017	105.67	105.89	105.27	105.36	4,686,818	-0.09(-0.08%)
Jul 21, 2017	105.46	105.69	105.17	105.45	4,395,696	-0.27(-0.25%)
Jul 20, 2017	105.36	106.06	105.12	105.72	6,281,509	+0.53(+0.51%)
Jul 19, 2017	104.51	105.24	104.43	105.19	5,879,213	+1.05(+1.01%)
Jul 18, 2017	103.00	104.18	102.72	104.13	5,826,771	+0.95(+0.92%)
Jul 17, 2017	103.56	103.81	103.11	103.19	4,035,462	-0.30(-0.29%)
Jul 14, 2017	102.83	103.60	102.83	103.48	4,438,139	+0.79(+0.77%)
Jul 13, 2017	102.85	103.73	102.45	102.70	5,422,232	-0.09(-0.09%)
Jul 12, 2017	102.75	103.05	102.06	102.78	5,283,888	+0.53(+0.52%)
Jul 11, 2017	102.02	102.60	101.61	102.25	4,628,066	+0.25(+0.24%)
Jul 10, 2017	101.72	102.32	101.30	102.01	4,489,888	+0.27(+0.26%)
Jul 07, 2017	101.93	102.14	101.15	101.74	6,124,528	-0.03(-0.03%)
Jul 06, 2017	103.01	103.09	101.37	101.77	8,825,568	-2.25(-2.16%)
Jul 05, 2017	106.18	106.20	103.68	104.02	8,173,641	-1.80(-1.70%)
Jul 03, 2017	105.13	106.96	105.13	105.82	5,483,338	+1.19(+1.14%)
Jun 30, 2017	104.63	104.93	103.89	104.63	5,193,157	+0.53(+0.51%)
Jun 29, 2017	105.17	105.77	103.72	104.09	7,381,460	-1.13(-1.08%)
Jun 28, 2017	104.40	105.90	102.92	105.23	7,996,617	+1.43(+1.38%)
Jun 27, 2017	103.72	104.52	103.53	103.80	5,782,852	-0.16(-0.15%)
Jun 26, 2017	103.00	104.23	102.96	103.96	5,958,025	+1.19(+1.16%)
Jun 23, 2017	102.24	102.98	101.59	102.77	18,429,524	+0.14(+0.13%)
Jun 22, 2017	103.11	103.17	102.50	102.63	6,250,750	-0.57(-0.55%)
Jun 21, 2017	102.80	103.47	101.96	103.20	7,886,124	+0.85(+0.83%)
Jun 20, 2017	103.46	103.69	102.22	102.35	8,017,942	-1.41(-1.36%)
Jun 19, 2017	103.99	104.38	103.58	103.76	6,048,508	-0.14(-0.13%)
Jun 16, 2017	104.66	104.72	103.16	103.90	8,818,135	-0.46(-0.44%)
Jun 15, 2017	104.32	104.54	103.62	104.36	5,392,306	-0.16(-0.15%)
Jun 14, 2017	105.31	105.38	104.14	104.52	4,855,230	-0.41(-0.39%)
Jun 13, 2017	105.50	105.62	104.54	104.93	4,994,872	-0.47(-0.45%)
Jun 12, 2017	104.01	105.56	104.27	105.40	8,174,371	+1.40(+1.34%)
Jun 09, 2017	102.69	104.30	102.49	104.01	9,538,289	+1.28(+1.25%)
Jun 08, 2017		103.95	102.57	102.73	11,172,293	-1.58(-1.51%)
Jun 07, 2017	104.17	104.63	103.93	104.30	5,867,351	+0.41(+0.40%)
Jun 06, 2017	104.55	104.57	103.01	103.89	9,738,278	-1.00(-0.96%)
Jun 05, 2017	105.40	105.58	104.49	104.89	6,471,368	-0.65(-0.62%)
Jun 02, 2017	106.80	106.98	105.31	105.54	11,045,672	-1.01(-0.95%)

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.