Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	103.45	103.90	100.14	101.46	818,042	-0.99(-0.97%)
Apr 27, 2017	107.03	108.01	101.10	102.45	1,375,363	-4.40(-4.12%)
Apr 26, 2017	105.98	107.29	105.39	106.85	448,538	+0.83(+0.78%)
Apr 25, 2017	107.44	107.61	105.96	106.02	253,532	-0.93(-0.87%)
Apr 24, 2017	106.56	107.23	105.58	106.95	426,722	+2.42(+2.32%)
Apr 21, 2017	106.23	106.34	104.26	104.53	403,962	-1.31(-1.24%)
Apr 20, 2017	104.45	106.10	103.73	105.84	379,452	+2.00(+1.93%)
Apr 19, 2017	104.00	105.08	103.75	103.84	306,155	-0.13(-0.13%)
Apr 18, 2017	103.42	104.12	102.91	103.97	207,043	+0.03(+0.03%)
Apr 17, 2017	102.69	104.02	102.08	103.94	175,654	+1.87(+1.83%)
Apr 13, 2017	102.41	103.60	101.99	102.07	278,778	-0.69(-0.67%)
Apr 12, 2017	104.00	104.18	102.70	102.76	304,978	-1.31(-1.26%)
Apr 11, 2017	103.83	104.16	102.79	104.07	309,954	+0.12(+0.12%)
Apr 10, 2017	102.64	104.33	102.53	103.95	268,923	+0.78(+0.76%)
Apr 07, 2017	102.55	103.58	102.50	103.17	347,022	-0.09(-0.09%)
Apr 06, 2017	101.72	103.71	101.44	103.26	525,897	+1.48(+1.45%)
Apr 05, 2017	100.36	103.32	100.01	101.78	649,900	+1.72(+1.72%)
Apr 04, 2017	101.21	101.81	99.59	100.06	690,307	-1.55(-1.53%)
Apr 03, 2017	104.01	104.01	101.22	101.61	448,154	-1.89(-1.83%)
Mar 31, 2017	102.96	103.93	102.15	103.50	366,972	+0.69(+0.67%)
Mar 30, 2017	103.03	103.70	102.52	102.81	189,834	-0.31(-0.30%)
Mar 29, 2017	102.20	103.59	101.48	103.12	317,957	+0.71(+0.69%)
Mar 28, 2017	102.02	103.87	101.41	102.41	204,029	+0.38(+0.37%)
Mar 27, 2017	100.36	102.41	99.79	102.03	235,730	-0.05(-0.05%)
Mar 24, 2017	102.54	103.27	101.56	102.08	351,659	-0.58(-0.56%)
Mar 23, 2017	103.40	103.85	102.34	102.66	270,478	-1.13(-1.09%)
Mar 22, 2017	102.42	103.92	102.26	103.79	329,394	+1.57(+1.54%)
Mar 21, 2017	105.12	105.33	101.73	102.22	641,015	-2.73(-2.60%)
Mar 20, 2017	106.81	107.28	104.79	104.95	305,097	-1.86(-1.74%)
Mar 17, 2017	107.47	107.83	106.65	106.81	315,010	-0.63(-0.59%)
Mar 16, 2017	107.15	108.73	107.00	107.44	280,598	+0.94(+0.88%)
Mar 15, 2017	105.45	106.94	104.18	106.50	531,221	+1.30(+1.24%)
Mar 14, 2017	106.10	106.27	104.71	105.20	415,093	-1.26(-1.18%)
Mar 13, 2017	105.89	107.76	105.72	106.46	349,699	+0.36(+0.34%)
Mar 10, 2017	106.82	107.73	105.95	106.10	519,426	+0.30(+0.28%)
Mar 09, 2017	106.31	106.58	104.78	105.80	614,594	-0.94(-0.88%)
Mar 08, 2017	107.97	108.65	106.35	106.74	387,760	-1.00(-0.93%)
Mar 07, 2017	108.19	108.91	107.09	107.74	486,380	-0.56(-0.52%)
Mar 06, 2017	108.69	109.39	107.06	108.30	381,215	-0.78(-0.72%)
Mar 03, 2017	108.82	109.83	108.47	109.08	302,870	+0.19(+0.17%)
Mar 02, 2017	109.61	110.18	107.99	108.89	666,336	-2.14(-1.93%)
Mar 01, 2017	112.88	113.27	110.64	111.03	560,181	-0.20(-0.18%)
Feb 28, 2017	114.04	114.11	111.22	111.23	335,916	-3.53(-3.08%)
Feb 27, 2017	113.06	115.07	112.09	114.76	405,798	+1.91(+1.69%)
Feb 24, 2017	111.54	112.90	110.59	112.85	210,298	+0.77(+0.69%)
Feb 23, 2017	113.10	113.10	110.66	112.08	213,508	-0.24(-0.21%)
Feb 22, 2017	111.45	112.67	111.26	112.32	277,776	+0.26(+0.23%)
Feb 21, 2017	111.31	112.20	111.07	112.06	283,873	+1.06(+0.95%)
Feb 17, 2017		111.00	111.00	111.00	0	+0.34(+0.31%)
Feb 16, 2017	111.55	112.32	108.81	110.66	475,708	-1.07(-0.96%)
Feb 15, 2017	109.94	112.86	109.20	111.73	515,473	+0.36(+0.32%)
Feb 14, 2017	112.59	113.19	110.13	111.37	991,044	-2.15(-1.89%)
Feb 13, 2017	121.00	122.91	113.16	113.52	933,019	-5.76(-4.83%)
Feb 10, 2017	118.89	119.85	117.57	119.28	525,070	+0.71(+0.60%)
Feb 09, 2017	115.85	119.36	115.85	118.57	417,869	+3.51(+3.05%)
Feb 08, 2017	115.49	115.98	113.91	115.06	204,537	-0.56(-0.48%)
Feb 07, 2017	114.16	115.70	114.07	115.62	286,794	+1.08(+0.94%)
Feb 06, 2017	115.05	115.39	113.70	114.54	268,677	-0.62(-0.54%)
Feb 03, 2017	113.99	116.04	113.86	115.16	356,160	+1.76(+1.55%)
Feb 02, 2017	113.14	114.37	112.49	113.40	277,047	-0.09(-0.08%)

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.