Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	111.42	111.42	108.52	108.68	511,364	-2.69(-2.42%)
Jul 28, 2017	110.33	112.36	110.33	111.37	732,665	+0.10(+0.09%)
Jul 27, 2017		111.38	102.11	111.27	2,203,299	-2.51(-2.21%)
Jul 26, 2017	114.26	114.70	113.57	113.78	475,170	-0.53(-0.46%)
Jul 25, 2017	114.12	115.00	113.54	114.31	319,247	+0.99(+0.87%)
Jul 24, 2017	113.22	113.94	112.86	113.32	193,248	+0.09(+0.08%)
Jul 21, 2017	113.63	113.98	112.65	113.23	158,064	-0.33(-0.29%)
Jul 20, 2017	112.01	113.74	110.71	113.56	364,558	+1.55(+1.38%)
Jul 19, 2017	112.10	112.47	111.41	112.01	350,605	+0.16(+0.14%)
Jul 18, 2017	110.96	112.47	110.78	111.85	283,678	+0.90(+0.81%)
Jul 17, 2017	110.71	111.22	109.86	110.95	454,944	+0.40(+0.36%)
Jul 14, 2017	110.69	111.10	109.38	110.55	279,781	+0.06(+0.05%)
Jul 13, 2017	110.09	111.20	109.44	110.49	378,649	+0.78(+0.71%)
Jul 12, 2017	109.68	110.81	109.16	109.71	541,400	+1.39(+1.28%)
Jul 11, 2017	107.93	109.05	107.22	108.32	669,335	+0.38(+0.35%)
Jul 10, 2017	107.60	108.24	106.84	107.94	499,652	+0.24(+0.22%)
Jul 07, 2017	105.45	107.94	105.29	107.70	506,629	+2.25(+2.13%)
Jul 06, 2017	105.41	106.15	104.56	105.45	562,213	-0.49(-0.46%)
Jul 05, 2017	106.68	107.55	105.22	105.94	338,654	-0.86(-0.81%)
Jul 03, 2017	104.77	107.38	104.04	106.80	381,444	+2.53(+2.43%)
Jun 30, 2017	105.28	105.34	103.85	104.27	295,304	-0.55(-0.52%)
Jun 29, 2017	104.93	105.20	103.66	104.82	353,810	+0.02(+0.02%)
Jun 28, 2017	103.53	104.89	102.28	104.80	242,025	+2.73(+2.67%)
Jun 27, 2017	103.26	103.26	101.81	102.07	248,251	-0.82(-0.80%)
Jun 26, 2017	105.00	105.13	102.81	102.89	289,348	-1.49(-1.43%)
Jun 23, 2017	102.49	104.66	102.38	104.38	614,722	+2.29(+2.24%)
Jun 22, 2017	100.31	102.94	100.28	102.09	281,464	+1.74(+1.73%)
Jun 21, 2017	101.73	102.67	100.17	100.35	278,221	-0.95(-0.94%)
Jun 20, 2017	104.67	105.32	100.84	101.30	494,757	-3.78(-3.60%)
Jun 19, 2017	105.17	106.09	104.68	105.08	298,789	+0.10(+0.10%)
Jun 16, 2017	105.92	106.01	104.52	104.98	506,006	-1.07(-1.01%)
Jun 15, 2017	106.36	107.34	105.24	106.05	789,407	-1.83(-1.70%)
Jun 14, 2017	108.72	109.16	107.00	107.88	1,007,721	-0.61(-0.56%)
Jun 13, 2017	107.26	108.69	106.91	108.49	359,581	+1.60(+1.50%)
Jun 12, 2017	105.58	107.35	104.51	106.89	428,301	+1.74(+1.65%)
Jun 09, 2017	105.45	106.74	104.07	105.15	277,231	-0.19(-0.18%)
Jun 08, 2017	103.20	106.06	102.58	105.34	309,924	+1.92(+1.86%)
Jun 07, 2017	105.71	106.17	102.97	103.42	325,370	-2.09(-1.98%)
Jun 06, 2017	106.25	106.71	104.33	105.51	382,989	-0.91(-0.86%)
Jun 05, 2017	104.55	107.53	103.37	106.42	811,712	+5.00(+4.93%)
Jun 02, 2017	103.15	103.15	101.25	101.42	337,458	-1.74(-1.69%)
Jun 01, 2017	102.60	103.33	101.46	103.16	335,496	+1.00(+0.98%)
May 31, 2017	103.31	103.73	101.48	102.16	376,641	-1.31(-1.27%)
May 30, 2017	103.14	103.87	102.78	103.47	247,304	+0.07(+0.07%)
May 26, 2017	102.27	103.67	101.37	103.40	378,411	+0.75(+0.73%)
May 25, 2017	103.27	104.99	102.59	102.65	375,894	-0.14(-0.14%)
May 24, 2017	102.95	103.05	102.00	102.79	331,499	+0.26(+0.25%)
May 23, 2017	101.36	102.94	100.70	102.53	479,494	+1.63(+1.62%)
May 22, 2017	100.81	100.99	99.90	100.90	266,256	+1.16(+1.16%)
May 19, 2017	98.92	100.31	98.14	99.74	221,719	+1.47(+1.50%)
May 18, 2017	98.66	99.44	98.13	98.27	251,985	-0.43(-0.44%)
May 17, 2017	100.91	100.33	97.68	98.70	441,261	-2.21(-2.19%)
May 16, 2017	101.56	101.73	99.98	100.91	319,031	-0.51(-0.50%)
May 15, 2017	100.36	101.71	100.36	101.42	248,046	+1.39(+1.39%)
May 12, 2017	100.49	100.85	99.96	100.03	388,779	-0.56(-0.56%)
May 11, 2017	99.77	100.89	98.31	100.59	407,895	+0.90(+0.90%)
May 10, 2017	98.27	100.06	98.25	99.69	362,552	+1.15(+1.17%)
May 09, 2017	99.45	100.01	98.34	98.54	233,405	-0.96(-0.96%)
May 08, 2017	99.53	99.94	98.59	99.50	321,584	+0.07(+0.07%)
May 05, 2017	99.27	99.52	97.85	99.43	259,886	+0.57(+0.58%)
May 04, 2017	100.39	100.72	98.53	98.86	484,559	-1.77(-1.76%)
May 03, 2017	99.13	101.04	97.26	100.63	845,886	+1.41(+1.42%)
May 02, 2017	103.56	103.56	98.98	99.22	1,014,610	-4.22(-4.08%)

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.