Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	946.54	946.54	930.90	933.49	95	-3.46(-0.37%)
Aug 28, 2015	942.48	946.63	936.60	936.95	157	-9.85(-1.04%)
Aug 27, 2015	963.74	983.11	942.65	946.80	663	-42.35(-4.28%)
Aug 26, 2015	1037	1070	987.08	989.16	860	-111.84(-10.16%)
Aug 25, 2015	998.66	1101	950.78	1101	611	+29.21(+2.73%)
Aug 24, 2015	1100	1657	1006	1072	4,630	+64.48(+6.40%)
Aug 21, 2015	966.16	1007	942.83	1007	655	+75.89(+8.15%)
Aug 20, 2015	912.23	932.80	912.23	931.42	215	+45.81(+5.17%)
Aug 19, 2015	894.94	894.94	874.37	885.61	211	+9.16(+1.05%)
Aug 18, 2015	869.01	876.45	869.01	876.45	18	+1.21(+0.14%)
Aug 14, 2015	875.24	875.24	875.24	875.24	18	+2.94(+0.34%)
Aug 13, 2015	875.41	881.63	872.30	872.30	51	-8.47(-0.96%)
Aug 12, 2015	904.45	917.41	880.76	880.76	68	-9.34(-1.05%)
Aug 11, 2015	869.71	890.10	869.71	890.10	17	+32.31(+3.77%)
Aug 10, 2015	860.34	860.34	857.79	857.79	31	-39.40(-4.39%)
Aug 07, 2015	896.33	899.71	889.41	897.19	143	+9.34(+1.05%)
Aug 06, 2015	887.51	892.87	885.78	887.86	280	+16.77(+1.93%)
Aug 05, 2015	884.23	884.23	871.09	871.09	38	-16.77(-1.89%)
Aug 04, 2015	883.01	889.48	883.01	887.86	119	+8.12(+0.92%)
Aug 03, 2015	872.19	882.76	872.19	879.73	54	+16.25(+1.88%)
Jul 31, 2015	863.48	863.48	863.48	863.48	60	+4.67(+0.54%)
Jul 30, 2015	854.14	858.81	854.14	858.81	22	-0.69(-0.08%)
Jul 29, 2015	864.17	864.17	859.50	859.51	63	-3.47(-0.40%)
Jul 28, 2015	872.82	885.09	862.96	862.98	299	-17.86(-2.03%)
Jul 27, 2015	880.08	881.63	878.52	880.84	67	+15.28(+1.77%)
Jul 24, 2015	852.59	865.55	851.73	865.55	113	+17.29(+2.04%)
Jul 23, 2015	852.07	852.24	838.59	848.27	239	-4.32(-0.51%)
Jul 22, 2015	859.50	859.50	847.40	852.59	247	+27.66(+3.35%)
Jul 21, 2015	822.68	825.45	818.71	824.93	137	+7.09(+0.87%)
Jul 20, 2015	821.73	821.73	815.77	817.84	193	-6.74(-0.82%)
Jul 17, 2015	831.01	831.01	822.04	824.59	72	-29.56(-3.46%)
Jul 16, 2015	861.35	861.35	854.14	854.14	85	-23.51(-2.68%)
Jul 15, 2015	876.10	879.56	869.88	877.66	2,548	+1.04(+0.12%)
Jul 14, 2015	879.90	879.90	876.53	876.62	131	-9.16(-1.03%)
Jul 13, 2015	900.99	900.99	885.78	885.78	63	-24.03(-2.64%)
Jul 10, 2015	909.93	914.11	908.25	909.81	111	-17.11(-1.85%)
Jul 09, 2015	915.34	926.92	915.34	926.92	43	-9.59(-1.02%)
Jul 08, 2015	925.71	936.51	917.93	936.51	104	+7.34(+0.79%)
Jul 07, 2015	929.52	935.05	929.17	929.17	79	+18.84(+2.07%)
Jul 06, 2015	905.18	910.33	905.18	910.33	43	+15.56(+1.74%)
Jul 02, 2015	894.77	894.77	894.77	894.77	40	-0.35(-0.04%)
Jul 01, 2015	891.14	895.11	890.88	895.11	34	-10.72(-1.18%)
Jun 30, 2015	902.89	910.50	899.26	905.83	132	-6.05(-0.66%)
Jun 29, 2015	896.50	912.06	887.86	911.88	694	+40.80(+4.68%)
Jun 26, 2015	870.12	877.66	870.12	871.09	80	+17.63(+2.07%)
Jun 25, 2015	853.80	853.89	853.28	853.45	95	+7.95(+0.94%)
Jun 24, 2015	848.79	848.79	845.50	845.50	25	+3.28(+0.39%)
Jun 23, 2015	843.18	843.18	841.87	842.22	72	-2.42(-0.29%)
Jun 22, 2015	843.77	844.64	841.01	844.64	252	-6.24(-0.73%)
Jun 19, 2015	843.08	854.35	839.11	850.88	106	+9.18(+1.09%)
Jun 18, 2015	857.43	857.43	841.35	841.70	115	-24.38(-2.81%)
Jun 17, 2015	866.07	866.07	866.07	866.07	9	+7.26(+0.85%)
Jun 16, 2015	873.51	873.51	858.81	858.81	89	-10.55(-1.21%)
Jun 15, 2015	878.52	878.52	869.36	869.36	48	+10.37(+1.21%)
Jun 12, 2015	856.91	862.62	851.38	858.99	268	+10.03(+1.18%)
Jun 11, 2015	837.72	849.48	837.72	848.96	283	+7.50(+0.89%)
Jun 10, 2015	841.46	841.46	841.46	841.46	20	-30.15(-3.46%)
Jun 09, 2015	878.87	879.90	869.88	871.61	325	+2.42(+0.28%)
Jun 08, 2015	848.10	870.74	848.10	869.18	186	+24.03(+2.84%)
Jun 05, 2015	846.19	847.40	841.01	845.16	427	+0.17(+0.02%)
Jun 04, 2015	830.84	847.23	828.91	844.98	2,687	+15.38(+1.85%)
Jun 01, 2015	825.45	829.60	825.45	829.60	0	-0.86(-0.10%)
May 29, 2015	831.67	840.14	824.24	830.46	343	+8.99(+1.09%)
May 28, 2015	821.47	821.47	821.47	821.47	14	-34.23(-4.00%)
May 26, 2015	850.69	858.29	850.69	855.70	0	+27.97(+3.38%)
May 22, 2015	826.83	827.73	827.73	827.73	52	-1.87(-0.23%)
May 21, 2015	831.50	832.19	829.60	829.60	47	-0.52(-0.06%)
May 20, 2015	830.12	830.12	830.12	830.12	11	-19.36(-2.28%)
May 18, 2015	849.48	849.48	849.48	849.48	4	+5.52(+0.65%)
May 15, 2015	840.32	843.95	840.32	843.95	40	+3.64(+0.43%)
May 14, 2015	840.32	840.32	840.32	840.32	21	-26.79(-3.09%)
May 13, 2015	860.89	867.11	860.89	867.11	35	-6.29(-0.72%)
May 12, 2015	874.54	886.99	873.40	873.40	582	+7.50(+0.87%)
May 11, 2015	858.29	866.42	858.29	865.90	139	+6.74(+0.78%)
May 08, 2015	861.06	861.06	858.35	859.16	50	-31.34(-3.52%)
May 07, 2015	896.15	896.50	890.50	890.50	134	-17.08(-1.88%)
May 06, 2015	893.56	907.58	893.56	907.58	61	+53.61(+6.28%)
May 04, 2015	853.97	853.97	853.97	853.97	0	-2.25(-0.26%)
May 01, 2015	856.69	856.69	856.22	856.22	23	-23.51(-2.67%)
Apr 30, 2015	859.33	879.73	859.33	879.73	125	+30.94(+3.65%)
Apr 29, 2015	848.96	848.96	848.79	848.79	15	+12.79(+1.53%)
Apr 28, 2015	839.28	839.28	835.99	835.99	51	-7.78(-0.92%)
Apr 27, 2015	845.85	845.85	843.69	843.77	66	-5.36(-0.63%)
Apr 24, 2015	850.51	856.57	848.61	849.13	305	-13.48(-1.56%)
Apr 23, 2015	876.27	878.71	862.62	862.62	249	-23.16(-2.62%)
Apr 21, 2015	879.04	885.78	879.04	885.78	4	-6.22(-0.70%)
Apr 20, 2015	897.19	897.19	891.49	892.00	230	-28.18(-3.06%)
Apr 17, 2015	918.11	925.02	918.11	920.18	97	+30.60(+3.44%)
Apr 16, 2015	893.89	893.89	889.58	889.58	52	-8.64(-0.96%)
Apr 15, 2015	898.75	898.75	897.88	898.23	79	-9.85(-1.09%)
Apr 14, 2015	909.91	909.91	908.08	908.08	33	+10.03(+1.12%)
Apr 13, 2015	898.05	898.05	898.05	898.05	29	-0.35(-0.04%)
Apr 10, 2015	898.40	898.40	898.40	898.40	18	-7.09(-0.78%)
Apr 09, 2015	916.21	916.21	905.49	905.49	53	-6.92(-0.76%)
Apr 08, 2015	918.99	918.99	912.40	912.40	17	-3.66(-0.40%)
Apr 07, 2015	915.34	917.59	905.49	916.06	51	-20.37(-2.18%)
Apr 06, 2015	948.53	948.53	936.43	936.43	17	-0.52(-0.06%)
Apr 01, 2015	941.96	936.95	936.95	936.95	231	-4.15(-0.44%)
Mar 27, 2015	935.74	941.10	941.10	941.10	63	+7.92(+0.85%)
Mar 26, 2015	950.78	951.99	928.38	933.18	461	+2.28(+0.25%)
Mar 25, 2015	914.82	931.94	914.82	930.90	133	+46.85(+5.30%)
Mar 24, 2015	872.99	884.05	872.99	884.05	29	+10.37(+1.19%)
Mar 23, 2015	878.75	878.75	873.52	873.68	121	-1.73(-0.20%)
Mar 20, 2015	872.82	875.41	872.82	875.41	49	-13.83(-1.56%)
Mar 19, 2015	886.13	889.24	886.13	889.24	25	-1.73(-0.19%)
Mar 18, 2015	909.64	909.64	887.68	890.97	89	-18.50(-2.03%)
Mar 17, 2015	916.03	916.21	907.22	909.46	388	-12.10(-1.31%)
Mar 16, 2015	933.49	933.49	920.70	921.57	44	-26.46(-2.79%)
Mar 13, 2015	927.79	948.77	927.79	948.03	99	+20.59(+2.22%)
Mar 12, 2015	934.53	934.53	927.44	927.44	469	-8.30(-0.89%)
Mar 11, 2015	922.43	936.43	922.43	935.74	220	+9.85(+1.06%)
Mar 10, 2015	907.74	925.89	907.74	925.89	98	+44.25(+5.02%)
Mar 09, 2015	894.94	894.94	881.63	881.63	55	-14.18(-1.58%)
Mar 06, 2015	893.65	896.65	893.65	895.81	26	+20.75(+2.37%)
Mar 04, 2015	873.16	875.06	873.16	875.06	5	+3.63(+0.42%)
Mar 03, 2015	862.79	872.12	862.79	871.43	58	+10.20(+1.18%)
Mar 02, 2015	861.23	861.23	861.23	861.23	5	-9.96(-1.14%)
Feb 27, 2015	860.89	874.37	860.89	871.19	87	+9.96(+1.16%)
Feb 26, 2015	870.05	874.37	861.23	861.23	97	-5.32(-0.61%)
Feb 24, 2015	868.67	868.67	866.59	866.56	1	-1.59(-0.18%)
Feb 23, 2015	868.15	868.15	868.15	868.15	22	-4.67(-0.53%)
Feb 20, 2015	881.63	881.63	872.82	872.82	111	-2.94(-0.34%)
Feb 19, 2015	875.76	875.76	875.76	875.76	8	-12.45(-1.40%)
Feb 18, 2015	892.52	892.52	888.20	888.20	23	-1.38(-0.16%)
Feb 17, 2015	889.24	889.79	889.07	889.58	44	-3.11(-0.35%)
Feb 13, 2015	902.38	892.69	892.69	892.69	92	-14.18(-1.56%)
Feb 12, 2015	915.51	915.69	906.87	906.87	154	-28.87(-3.09%)
Feb 11, 2015	941.96	945.42	935.57	935.74	201	-40.97(-4.19%)
Feb 09, 2015	978.78	980.17	970.31	976.71	60	+15.82(+1.65%)
Feb 06, 2015	959.25	960.98	957.35	960.89	93	-7.86(-0.81%)
Feb 05, 2015	980.68	980.68	968.24	968.76	1,110	-13.14(-1.34%)
Feb 04, 2015	981.89	984.04	973.77	981.89	946	-19.53(-1.95%)
Feb 03, 2015	1001	1011	992.44	1001	64	-27.66(-2.69%)
Feb 02, 2015	1024	1058	1024	1029	243	-0.86(-0.08%)
Jan 29, 2015	1030	1030	1030	1030	3	+49.27(+5.02%)
Jan 28, 2015	976.36	982.24	976.36	980.68	32	-28.18(-2.79%)
Jan 27, 2015	1003	1009	1003	1009	20	+53.07(+5.55%)
Jan 26, 2015	955.79	955.79	955.79	955.79	28	-0.87(-0.09%)
Jan 23, 2015	956.66	956.66	956.66	956.66	15	+0.35(+0.04%)
Jan 22, 2015	971.38	975.15	956.31	956.31	362	-28.18(-2.86%)
Jan 21, 2015	985.35	985.35	984.49	984.49	15	-34.31(-3.37%)
Jan 20, 2015	1013	1019	998.99	1019	81	+4.02(+0.40%)
Jan 16, 2015	1036	1036	1015	1015	386	-16.21(-1.57%)
Jan 15, 2015	1018	1032	1015	1031	129	+23.34(+2.32%)
Jan 14, 2015	1001	1008	999.01	1008	101	+14.98(+1.51%)
Jan 13, 2015	969.10	992.61	969.10	992.67	68	+26.34(+2.73%)
Jan 09, 2015	963.92	966.34	963.92	966.34	13	+9.84(+1.03%)
Jan 08, 2015	969.10	1037	956.48	956.50	181	-54.61(-5.40%)
Jan 07, 2015	1023	1023	1011	1011	46	-15.39(-1.50%)
Jan 06, 2015	1019	1026	1010	1026	77	+28.36(+2.84%)
Jan 05, 2015	990.02	998.14	990.02	998.14	125	+27.30(+2.81%)
Jan 02, 2015	970.66	970.83	970.66	970.83	34	+24.20(+2.56%)
Dec 31, 2014	936.43	946.63	946.63	946.63	92	+9.72(+1.04%)
Dec 30, 2014	936.91	936.91	936.91	936.91	23	+20.88(+2.28%)
Dec 29, 2014	920.87	920.87	916.03	916.03	20	+0.52(+0.06%)
Dec 26, 2014	919.50	921.56	912.40	915.51	41	-3.46(-0.38%)
Dec 24, 2014	920.35	918.97	918.97	918.97	69	-1.73(-0.19%)
Dec 23, 2014	924.68	924.68	920.70	920.70	763	-12.45(-1.33%)
Dec 22, 2014	934.39	935.74	930.03	933.15	383	-35.78(-3.69%)
Dec 18, 2014	977.75	977.75	967.03	968.93	11	-57.39(-5.59%)
Dec 17, 2014	1050	1050	1021	1026	144	-7.26(-0.70%)
Dec 16, 2014	1034	1034	1034	1034	20	+12.44(+1.22%)
Dec 15, 2014	1005	1032	1005	1021	546	+20.06(+2.00%)
Dec 12, 2014	987.95	1003	987.95	1001	287	+25.75(+2.64%)
Dec 11, 2014	960.98	975.33	960.98	975.33	20	-12.10(-1.23%)
Dec 10, 2014	969.58	987.43	966.68	987.43	57	+25.07(+2.60%)
Dec 09, 2014	997.45	997.45	962.36	962.36	78	+18.67(+1.98%)
Dec 04, 2014	949.91	949.91	943.69	943.69	0	-1.73(-0.18%)
Dec 03, 2014	946.91	946.91	945.42	945.42	21	-7.95(-0.83%)
Dec 02, 2014	957.95	957.95	953.37	953.37	153	-5.36(-0.56%)
Dec 01, 2014	941.96	958.73	941.96	958.73	97	+19.53(+2.08%)
Nov 28, 2014	939.20	939.37	939.20	939.20	96	+0.52(+0.06%)
Nov 26, 2014	948.19	938.68	938.68	938.68	17	-17.63(-1.84%)
Nov 25, 2014	950.78	956.31	950.61	956.31	68	-2.51(-0.26%)
Nov 24, 2014	973.77	973.77	958.82	958.82	87	-17.93(-1.84%)
Nov 21, 2014	970.14	978.09	970.14	976.74	57	-1.35(-0.14%)
Nov 20, 2014	983.28	985.01	978.09	978.09	60	-14.35(-1.45%)
Nov 19, 2014	987.77	994.51	987.77	992.44	85	+2.08(+0.21%)
Nov 17, 2014	989.33	994.86	985.87	990.36	5	+5.53(+0.56%)
Nov 14, 2014	989.85	989.85	983.45	984.83	92	-26.80(-2.65%)
Nov 12, 2014	1016	1016	1012	1012	6	-7.09(-0.70%)
Nov 11, 2014	1020	1022	1019	1019	61	+2.77(+0.27%)
Nov 10, 2014	1020	1021	1016	1016	51	-9.34(-0.91%)
Nov 07, 2014	1035	1035	1025	1025	151	-7.43(-0.72%)

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.