Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	79.81	80.28	79.43	79.73	4,804,310	-0.09(-0.11%)
Jul 30, 2015	79.94	80.10	79.37	79.82	5,541,364	-0.68(-0.84%)
Jul 29, 2015	78.76	80.66	78.32	80.50	7,477,820	+1.56(+1.98%)
Jul 28, 2015	76.08	79.26	76.05	78.94	9,232,752	+3.46(+4.58%)
Jul 27, 2015	74.90	75.65	74.77	75.48	7,169,559	-0.18(-0.24%)
Jul 24, 2015	75.61	76.98	74.86	75.66	9,810,704	+0.40(+0.53%)
Jul 23, 2015	78.14	78.64	74.53	75.26	16,712,461	-4.54(-5.69%)
Jul 22, 2015	80.77	81.31	79.77	79.80	5,607,772	-0.93(-1.15%)
Jul 21, 2015	80.51	81.46	80.44	80.73	6,209,019	+0.42(+0.52%)
Jul 20, 2015	79.72	80.93	79.71	80.32	5,539,900	+0.73(+0.91%)
Jul 17, 2015	78.54	79.90	78.43	79.59	6,337,171	+1.13(+1.44%)
Jul 16, 2015	79.63	79.97	78.09	78.46	5,509,743	-0.77(-0.97%)
Jul 15, 2015	79.56	80.39	79.06	79.23	5,589,752	+0.16(+0.20%)
Jul 14, 2015	79.28	79.66	78.73	79.07	7,090,954	-0.24(-0.30%)
Jul 13, 2015	80.64	80.64	79.17	79.31	5,276,841	-0.60(-0.76%)
Jul 10, 2015	79.34	80.19	79.30	79.92	5,185,027	+1.28(+1.63%)
Jul 09, 2015	79.08	79.42	78.52	78.63	5,244,867	+0.33(+0.42%)
Jul 08, 2015	79.23	79.46	78.13	78.31	6,677,487	-1.54(-1.93%)
Jul 07, 2015	78.94	79.99	77.95	79.85	6,427,300	+1.23(+1.56%)
Jul 06, 2015	78.75	79.73	78.45	78.63	5,924,531	-0.34(-0.43%)
Jul 02, 2015	78.67	78.97	78.97	78.97	4,028,166	+0.41(+0.52%)
Jul 01, 2015	78.71	79.02	78.21	78.56	4,615,945	+0.65(+0.83%)
Jun 30, 2015	78.74	78.82	77.54	77.91	7,819,350	-0.13(-0.17%)
Jun 29, 2015	78.42	79.22	78.01	78.05	6,954,477	-1.01(-1.28%)
Jun 26, 2015	79.63	80.23	78.97	79.06	9,364,355	-0.16(-0.21%)
Jun 25, 2015	80.63	80.63	79.22	79.22	5,591,020	-1.05(-1.30%)
Jun 24, 2015	82.28	82.34	80.14	80.27	6,889,658	-2.37(-2.87%)
Jun 23, 2015	83.55	83.89	82.59	82.64	4,846,167	-0.24(-0.29%)
Jun 22, 2015	83.06	83.34	82.68	82.87	4,592,252	+0.23(+0.28%)
Jun 19, 2015	83.27	83.63	82.52	82.64	7,633,245	-0.94(-1.12%)
Jun 18, 2015	82.91	84.01	82.75	83.58	5,524,511	+0.92(+1.12%)
Jun 17, 2015	82.42	82.92	81.78	82.66	4,963,052	+0.54(+0.66%)
Jun 16, 2015	82.02	82.53	81.83	82.12	4,452,608	+0.00(+0.00%)
Jun 15, 2015	81.57	82.44	82.11	82.12	3,766,658	+0.02(+0.02%)
Jun 12, 2015	81.97	82.92	81.70	82.11	4,862,645	-0.34(-0.42%)
Jun 11, 2015	81.79	82.81	81.54	82.45	7,216,190	+1.02(+1.25%)
Jun 10, 2015	81.70	81.85	81.13	81.43	11,666,818	-0.02(-0.03%)
Jun 09, 2015	82.04	82.47	81.26	81.45	6,874,184	-0.83(-1.00%)
Jun 08, 2015	83.44	83.49	82.07	82.28	6,037,902	-1.28(-1.53%)
Jun 05, 2015	83.17	84.03	82.92	83.56	6,297,969	+0.44(+0.53%)
Jun 04, 2015	82.58	83.70	82.58	83.12	7,685,363	-0.20(-0.25%)
Jun 03, 2015	83.18	83.83	82.65	83.32	6,916,609	+0.32(+0.38%)
Jun 02, 2015	83.39	83.65	82.72	83.00	12,651,271	-0.27(-0.32%)
Jun 01, 2015	82.64	83.50	82.05	83.27	5,603,583	+0.83(+1.01%)
May 29, 2015	82.58	82.89	81.59	82.44	10,398,624	-0.37(-0.44%)
May 28, 2015	83.72	84.06	82.37	82.81	8,125,834	-1.03(-1.23%)
May 27, 2015	83.76	84.30	83.49	83.84	4,913,986	+0.22(+0.26%)
May 26, 2015	84.15	84.66	83.17	83.62	6,023,539	-1.06(-1.25%)
May 22, 2015	84.97	84.67	84.67	84.67	4,953,572	-0.62(-0.72%)
May 21, 2015	83.69	85.85	83.39	85.29	7,313,120	+1.37(+1.63%)
May 20, 2015	84.25	84.50	83.01	83.93	9,118,013	-0.60(-0.71%)
May 19, 2015	84.78	84.80	84.19	84.53	6,046,987	+0.06(+0.07%)
May 18, 2015	83.94	84.81	83.76	84.47	5,354,917	+0.10(+0.12%)
May 15, 2015	83.66	84.41	83.15	84.37	7,872,827	+1.41(+1.70%)
May 14, 2015	83.04	83.56	81.99	82.96	13,751,484	-0.24(-0.29%)
May 13, 2015	85.89	85.89	82.85	83.20	14,260,942	-2.75(-3.20%)
May 12, 2015	86.40	86.64	85.92	85.95	5,455,283	-0.80(-0.92%)
May 11, 2015	87.13	87.19	86.69	86.75	4,441,626	-0.56(-0.64%)
May 08, 2015	88.07	88.28	87.18	87.31	4,442,755	+0.11(+0.12%)
May 07, 2015	86.41	87.57	86.27	87.20	4,385,979	+0.31(+0.36%)
May 06, 2015	86.54	87.27	86.07	86.89	5,952,313	+0.80(+0.93%)
May 05, 2015	87.53	87.98	85.90	86.09	6,215,565	-1.67(-1.90%)
May 04, 2015	88.09	88.92	87.66	87.75	6,625,867	+0.23(+0.26%)

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.