Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	77.73	78.17	77.45	77.61	163,112	-0.75(-0.96%)
Aug 28, 2015	78.02	78.60	77.95	78.36	64,504	+0.03(+0.03%)
Aug 27, 2015	77.41	78.56	76.89	78.34	2,564,877	+1.39(+1.80%)
Aug 26, 2015	76.56	76.95	74.66	76.95	81,317	+2.75(+3.71%)
Aug 25, 2015	75.15	77.48	74.15	74.20	104,277	-0.21(-0.28%)
Aug 24, 2015	76.36	76.40	69.90	74.40	137,190	-2.67(-3.47%)
Aug 21, 2015	78.74	78.98	77.08	77.08	93,082	-2.33(-2.94%)
Aug 20, 2015	80.27	80.30	79.38	79.41	26,233	-2.40(-2.94%)
Aug 19, 2015	81.63	82.06	81.37	81.81	17,288	-0.14(-0.17%)
Aug 18, 2015	82.06	82.24	81.94	81.96	27,905	-0.25(-0.30%)
Aug 17, 2015	81.50	82.26	81.50	82.21	19,726	+0.26(+0.32%)
Aug 14, 2015	81.68	81.95	81.57	81.95	47,194	+0.27(+0.33%)
Aug 13, 2015	81.42	82.14	81.29	81.68	73,103	+0.30(+0.37%)
Aug 12, 2015	81.21	81.50	80.29	81.38	275,717	-0.64(-0.78%)
Aug 11, 2015	82.46	82.46	81.76	82.02	16,542	-1.27(-1.52%)
Aug 10, 2015	82.82	83.43	82.82	83.29	21,324	+0.78(+0.94%)
Aug 07, 2015	82.54	82.65	82.18	82.51	122,825	-0.14(-0.17%)
Aug 06, 2015	83.41	83.41	82.04	82.65	43,997	-0.64(-0.77%)
Aug 05, 2015	83.93	84.04	83.23	83.30	53,204	-0.40(-0.48%)
Aug 04, 2015	83.70	83.99	83.57	83.70	40,849	+0.21(+0.25%)
Aug 03, 2015	83.69	83.81	83.23	83.49	16,126	-0.30(-0.36%)
Jul 31, 2015	83.61	84.05	83.57	83.80	63,274	+0.46(+0.56%)
Jul 30, 2015	82.96	83.33	82.69	83.33	21,764	+0.19(+0.23%)
Jul 29, 2015	82.87	83.34	82.74	83.15	58,005	+0.50(+0.61%)
Jul 28, 2015	82.42	82.75	81.88	82.65	106,926	+0.83(+1.02%)
Jul 27, 2015	82.30	82.56	81.71	81.81	1,049,025	-0.77(-0.93%)
Jul 24, 2015	83.69	83.72	82.55	82.58	22,396	-0.46(-0.55%)
Jul 23, 2015	83.65	83.65	82.94	83.04	117,486	-0.34(-0.41%)
Jul 22, 2015	83.23	83.44	83.18	83.38	17,548	-0.01(-0.01%)
Jul 21, 2015	83.57	83.57	83.14	83.39	22,782	-0.04(-0.04%)
Jul 20, 2015	83.72	83.78	83.42	83.42	94,922	+0.08(+0.10%)
Jul 17, 2015	83.55	83.55	83.18	83.34	80,738	-0.23(-0.28%)
Jul 16, 2015	83.68	83.68	83.43	83.57	119,177	+0.70(+0.84%)
Jul 15, 2015	83.08	83.18	82.82	82.88	35,917	-0.51(-0.61%)
Jul 14, 2015	83.05	83.40	82.96	83.39	41,080	+0.36(+0.43%)
Jul 13, 2015	82.67	83.03	82.67	83.03	19,025	+0.92(+1.12%)
Jul 10, 2015	81.40	82.23	81.40	82.11	19,983	+1.51(+1.87%)
Jul 09, 2015	80.56	81.16	80.19	80.60	108,632	+0.83(+1.04%)
Jul 08, 2015	80.79	80.87	79.73	79.77	17,066	-2.15(-2.63%)
Jul 07, 2015	81.33	81.93	80.37	81.92	48,261	+0.57(+0.70%)
Jul 06, 2015	81.32	82.02	81.11	81.35	39,158	-0.76(-0.93%)
Jul 02, 2015	82.40	82.11	82.11	82.11	10,853	-0.23(-0.28%)
Jul 01, 2015	82.30	82.67	81.97	82.34	22,829	+0.75(+0.92%)
Jun 30, 2015	82.26	82.26	81.23	81.59	37,650	+0.31(+0.38%)
Jun 29, 2015	82.80	82.86	81.28	81.28	16,145	-2.40(-2.86%)
Jun 26, 2015	83.78	84.03	83.32	83.67	26,608	+0.21(+0.25%)
Jun 25, 2015	83.39	83.82	83.29	83.47	59,967	+0.13(+0.15%)
Jun 24, 2015	83.56	83.96	83.28	83.34	26,029	-0.60(-0.71%)
Jun 23, 2015	83.96	84.07	83.82	83.94	40,874	+0.36(+0.44%)
Jun 22, 2015	83.85	83.95	83.53	83.58	15,442	+0.76(+0.92%)
Jun 19, 2015	82.91	83.10	82.71	82.81	33,046	-0.05(-0.06%)
Jun 18, 2015	82.28	83.37	82.15	82.87	758,201	+0.65(+0.79%)
Jun 17, 2015	81.95	82.36	81.51	82.22	17,537	+0.20(+0.25%)
Jun 16, 2015	81.56	82.17	81.56	82.01	25,779	+0.21(+0.26%)
Jun 15, 2015	81.65	81.84	81.30	81.80	25,228	-0.38(-0.46%)
Jun 12, 2015	82.09	82.38	81.92	82.18	16,318	-0.47(-0.57%)
Jun 11, 2015	82.50	82.93	82.45	82.65	62,087	+0.30(+0.37%)
Jun 10, 2015	81.68	82.51	81.45	82.35	56,302	+1.28(+1.58%)
Jun 09, 2015	81.26	81.33	80.95	81.07	17,430	-0.21(-0.26%)
Jun 08, 2015	81.67	81.89	81.19	81.29	32,492	-0.41(-0.50%)
Jun 05, 2015	81.83	82.07	81.43	81.69	149,889	-0.71(-0.86%)
Jun 04, 2015	82.62	82.89	82.27	82.41	10,643	-0.64(-0.77%)
Jun 03, 2015	82.59	83.24	82.58	83.04	173,852	+0.64(+0.78%)
Jun 02, 2015	82.01	82.74	81.75	82.41	239,214	+0.14(+0.17%)

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.