Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	117.15	118.23	116.98	117.58	1,586,805	+1.43(+1.23%)
Sep 29, 2016	118.49	118.59	115.65	116.15	1,140,507	-2.36(-1.99%)
Sep 28, 2016	118.00	118.68	116.77	118.51	1,098,379	+0.65(+0.55%)
Sep 27, 2016	115.80	118.35	115.23	117.86	1,074,781	+1.79(+1.54%)
Sep 26, 2016	115.26	116.99	114.94	116.07	1,071,431	-0.05(-0.04%)
Sep 23, 2016	117.42	117.82	116.11	116.11	998,714	-1.72(-1.46%)
Sep 22, 2016	118.83	119.29	117.58	117.83	1,243,252	-0.68(-0.57%)
Sep 21, 2016	116.78	118.69	116.53	118.51	1,038,019	+2.58(+2.23%)
Sep 20, 2016	116.64	117.03	115.88	115.93	944,158	+0.09(+0.08%)
Sep 19, 2016	114.93	116.78	114.93	115.84	1,023,312	+1.31(+1.14%)
Sep 16, 2016	114.75	115.09	113.60	114.53	1,232,796	-0.78(-0.68%)
Sep 15, 2016	112.77	115.89	112.77	115.31	952,880	+2.41(+2.13%)
Sep 14, 2016	113.32	114.19	112.51	112.90	815,442	-0.56(-0.49%)
Sep 13, 2016	114.35	114.69	112.89	113.46	1,006,582	-1.97(-1.71%)
Sep 12, 2016	112.69	115.62	112.37	115.43	1,048,687	+1.88(+1.65%)
Sep 09, 2016	116.09	116.64	113.55	113.55	1,078,889	-3.26(-2.79%)
Sep 08, 2016	116.62	117.55	116.56	116.81	834,098	+0.04(+0.03%)
Sep 07, 2016	116.72	116.97	116.07	116.77	852,953	-0.09(-0.08%)
Sep 06, 2016	116.71	117.06	115.87	116.87	1,099,662	+0.34(+0.29%)
Sep 02, 2016	115.72	116.53	116.53	116.53	760,766	+1.38(+1.20%)
Sep 01, 2016	114.76	115.58	113.94	115.15	873,471	+0.37(+0.32%)
Aug 31, 2016	114.14	115.72	113.71	114.78	1,425,318	+0.53(+0.46%)
Aug 30, 2016	114.00	114.25	113.45	114.25	845,039	+0.34(+0.30%)
Aug 29, 2016	113.14	114.14	112.97	113.90	1,163,202	+0.96(+0.85%)
Aug 26, 2016	112.97	113.86	112.41	112.95	1,362,743	+0.45(+0.40%)
Aug 25, 2016	112.05	112.75	112.05	112.50	525,536	+0.14(+0.12%)
Aug 24, 2016	112.32	113.13	112.08	112.36	750,829	+0.03(+0.02%)
Aug 23, 2016	112.08	112.98	111.76	112.33	882,922	+0.90(+0.81%)
Aug 22, 2016	111.42	111.74	111.00	111.44	409,829	+0.00(+0.00%)
Aug 19, 2016	110.78	111.85	110.23	111.44	844,816	+0.25(+0.23%)
Aug 18, 2016	111.44	111.45	110.26	111.18	734,573	-0.06(-0.06%)
Aug 17, 2016	111.34	111.57	110.31	111.25	893,959	+0.43(+0.38%)
Aug 16, 2016	111.27	111.39	110.78	110.82	728,200	-0.57(-0.52%)
Aug 15, 2016	111.49	111.71	110.43	111.40	932,056	+0.32(+0.29%)
Aug 12, 2016	111.34	111.92	110.86	111.07	583,398	-0.46(-0.42%)
Aug 11, 2016	111.27	111.80	110.98	111.54	800,862	+0.54(+0.48%)
Aug 10, 2016	111.73	112.06	110.55	111.00	648,428	-0.70(-0.62%)
Aug 09, 2016	111.56	112.04	111.30	111.69	628,286	+0.39(+0.35%)
Aug 08, 2016	111.89	112.08	111.08	111.31	730,944	-0.68(-0.61%)
Aug 05, 2016	111.90	112.52	111.54	111.99	980,332	+1.18(+1.07%)
Aug 04, 2016	111.20	111.90	110.66	110.81	469,146	-0.82(-0.74%)
Aug 03, 2016	111.17	111.63	110.69	111.63	815,377	+0.37(+0.33%)
Aug 02, 2016	112.06	112.13	110.37	111.26	1,112,989	-1.03(-0.92%)
Aug 01, 2016	113.20	113.70	111.91	112.29	785,237	-0.91(-0.80%)
Jul 29, 2016	112.43	113.67	112.41	113.19	1,409,574	+0.74(+0.66%)
Jul 28, 2016	109.30	113.22	108.85	112.45	1,751,761	+3.69(+3.39%)
Jul 27, 2016	109.42	109.42	107.94	108.77	911,003	-0.12(-0.11%)
Jul 26, 2016	108.01	108.95	107.64	108.89	849,261	+0.36(+0.33%)
Jul 25, 2016	108.62	108.87	107.78	108.53	647,378	-0.14(-0.13%)
Jul 22, 2016	108.30	108.69	104.73	108.67	760,031	+0.45(+0.41%)
Jul 21, 2016	108.24	108.91	107.74	108.22	966,093	-0.26(-0.24%)
Jul 20, 2016	108.75	109.01	108.16	108.48	945,655	+0.49(+0.45%)
Jul 19, 2016	107.57	108.06	107.06	107.99	883,723	-0.26(-0.24%)
Jul 18, 2016	107.45	108.34	107.45	108.25	802,821	+1.13(+1.05%)
Jul 15, 2016	107.27	107.69	106.41	107.12	1,583,135	+0.41(+0.38%)
Jul 14, 2016	106.53	106.89	105.64	106.71	892,894	+1.24(+1.18%)
Jul 13, 2016	105.31	105.52	103.95	105.47	843,925	+0.81(+0.78%)
Jul 12, 2016	103.27	104.94	102.77	104.65	1,347,202	+2.52(+2.47%)
Jul 11, 2016	101.56	102.74	101.35	102.13	1,226,087	+1.29(+1.28%)
Jul 08, 2016	100.92	99.40	99.40	100.85	1,318,144	+1.45(+1.45%)
Jul 07, 2016	98.82	100.00	97.84	99.40	890,000	+0.49(+0.50%)
Jul 06, 2016	97.40	99.01	97.03	98.91	1,247,845	+0.57(+0.57%)
Jul 05, 2016	99.22	99.90	97.58	98.35	1,035,184	-1.57(-1.57%)
Jul 01, 2016	99.22	99.91	99.91	99.91	962,641	+0.56(+0.56%)
Jun 30, 2016	98.22	99.41	97.19	99.36	1,845,572	+1.17(+1.19%)
Jun 29, 2016	95.22	98.22	94.17	98.19	1,554,161	+4.09(+4.34%)
Jun 28, 2016	93.09	94.15	92.51	94.10	1,330,265	+2.05(+2.22%)
Jun 27, 2016	95.35	95.35	91.84	92.06	1,932,726	-4.41(-4.57%)
Jun 24, 2016	98.43	99.53	95.94	96.47	5,407,332	-6.00(-5.86%)
Jun 23, 2016	100.57	102.50	100.16	102.47	1,431,876	+3.23(+3.26%)
Jun 22, 2016	100.04	100.04	99.16	99.24	1,205,677	-0.65(-0.65%)
Jun 21, 2016	99.72	100.29	99.40	99.88	845,953	+0.48(+0.48%)
Jun 20, 2016	100.20	101.17	99.35	99.40	1,499,483	+0.53(+0.53%)
Jun 17, 2016	99.62	100.32	98.53	98.87	1,184,773	-0.69(-0.70%)
Jun 16, 2016	98.48	99.74	97.67	99.57	712,232	+0.38(+0.38%)
Jun 15, 2016	99.08	100.16	98.87	99.19	923,820	+0.20(+0.21%)
Jun 14, 2016	99.24	99.74	98.58	98.98	985,875	-0.34(-0.35%)
Jun 13, 2016	99.53	100.35	99.22	99.33	1,102,598	-0.26(-0.26%)
Jun 10, 2016	100.96	101.16	99.20	99.59	810,786	-2.34(-2.30%)
Jun 09, 2016	101.56	102.07	101.05	101.93	801,672	+0.00(+0.00%)
Jun 08, 2016	101.77	102.40	101.20	101.93	735,567	+0.39(+0.38%)
Jun 07, 2016	102.20	102.47	101.45	101.54	817,868	-0.59(-0.58%)
Jun 06, 2016	102.01	102.69	101.79	102.13	980,443	+0.57(+0.57%)
Jun 03, 2016	101.91	102.20	100.51	101.56	1,192,595	-0.75(-0.73%)
Jun 02, 2016	102.11	102.86	101.64	102.31	990,412	-0.33(-0.32%)
Jun 01, 2016	103.57	102.84	101.78	102.64	1,044,087	-0.93(-0.90%)
May 31, 2016	103.79	104.44	102.82	103.57	1,387,557	+0.31(+0.31%)
May 27, 2016	102.90	103.25	103.25	103.25	580,154	+1.00(+0.98%)
May 26, 2016	102.81	103.00	102.06	102.25	856,759	-0.80(-0.77%)
May 25, 2016	103.28	103.45	101.99	103.05	930,950	-0.38(-0.37%)
May 24, 2016	100.88	103.75	100.25	103.43	1,454,445	+2.94(+2.93%)
May 23, 2016	99.32	100.73	99.14	100.49	1,022,716	+0.71(+0.71%)
May 20, 2016	99.29	100.29	99.04	99.77	1,205,925	+1.13(+1.14%)
May 19, 2016	98.04	98.85	97.17	98.65	943,681	-0.18(-0.19%)
May 18, 2016	97.65	99.18	97.43	98.83	1,181,726	+1.25(+1.28%)
May 17, 2016	98.27	98.62	97.39	97.59	1,138,333	-0.73(-0.74%)
May 16, 2016	96.69	98.51	96.42	98.32	819,449	+1.45(+1.50%)
May 13, 2016	97.62	98.41	96.64	96.87	837,798	-0.96(-0.98%)
May 12, 2016	97.53	98.15	96.88	97.83	991,830	+0.76(+0.78%)
May 11, 2016	96.90	97.92	96.70	97.07	1,074,554	+0.17(+0.17%)
May 10, 2016	96.73	97.61	96.64	96.90	940,199	+0.41(+0.42%)
May 09, 2016	96.02	96.76	95.63	96.50	716,001	+0.23(+0.24%)
May 06, 2016	92.95	96.47	90.15	96.27	1,186,176	-0.37(-0.38%)
May 05, 2016	96.39	97.37	96.38	96.64	944,448	+0.35(+0.36%)
May 04, 2016	95.98	96.97	95.37	96.28	1,035,830	-0.19(-0.20%)
May 03, 2016	94.44	97.06	94.18	96.48	1,514,330	-2.47(-2.49%)
May 02, 2016	99.33	99.50	97.26	98.94	2,296,970	+0.30(+0.30%)
Apr 29, 2016	98.47	99.12	97.77	98.65	1,940,018	-0.70(-0.71%)

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.