Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		107.03	107.03	107.03	0	-0.06(-0.06%)
Jul 31, 2017	107.03	107.09	107.00	107.09	180,279	+0.03(+0.03%)
Jul 28, 2017	106.92	107.06	106.89	107.06	356,206	+0.14(+0.13%)
Jul 27, 2017	106.92	106.98	106.80	106.92	2,530,860	-0.12(-0.11%)
Jul 26, 2017	106.73	107.07	106.71	107.04	297,131	+0.35(+0.33%)
Jul 25, 2017	106.92	106.94	106.68	106.69	382,492	-0.38(-0.35%)
Jul 24, 2017	107.06	107.10	107.01	107.07	455,165	-0.03(-0.03%)
Jul 21, 2017	107.07	107.12	107.00	107.10	650,787	+0.14(+0.13%)
Jul 20, 2017	107.06	107.10	106.92	106.96	481,810	-0.02(-0.02%)
Jul 19, 2017	106.99	107.04	106.93	106.98	360,275	-0.01(-0.01%)
Jul 18, 2017	106.99	107.04	106.93	106.99	746,506	+0.26(+0.24%)
Jul 17, 2017	106.74	106.84	106.71	106.73	555,244	-0.09(-0.08%)
Jul 14, 2017	106.98	106.99	106.78	106.82	510,118	+0.11(+0.10%)
Jul 13, 2017	106.70	106.80	106.64	106.71	280,070	-0.11(-0.10%)
Jul 12, 2017	106.78	106.83	106.69	106.82	396,199	+0.30(+0.28%)
Jul 11, 2017	106.44	106.57	106.40	106.52	384,065	+0.04(+0.04%)
Jul 10, 2017	106.43	106.49	106.40	106.48	206,853	+0.18(+0.17%)
Jul 07, 2017	106.43	106.43	106.26	106.30	329,665	+0.00(+0.00%)
Jul 06, 2017	106.42	106.42	106.27	106.30	297,708	-0.17(-0.16%)
Jul 05, 2017	106.37	106.51	106.36	106.47	328,860	+0.17(+0.16%)
Jul 03, 2017	106.56	106.56	106.29	106.30	270,580	-0.46(-0.43%)
Jun 30, 2017	106.96	107.00	106.69	106.76	278,698	-0.15(-0.14%)
Jun 29, 2017	106.81	106.96	106.78	106.91	298,885	-0.16(-0.15%)
Jun 28, 2017	107.03	107.08	106.92	107.07	3,373,240	+0.13(+0.12%)
Jun 27, 2017	107.04	107.13	106.92	106.94	755,387	-0.33(-0.31%)
Jun 26, 2017	107.33	107.34	107.23	107.27	1,064,144	+0.04(+0.04%)
Jun 23, 2017	107.22	107.25	107.13	107.23	363,580	-0.02(-0.02%)
Jun 22, 2017	107.23	107.34	107.18	107.25	450,109	+0.08(+0.07%)
Jun 21, 2017	107.19	107.26	107.13	107.17	288,165	-0.11(-0.10%)
Jun 20, 2017	107.18	107.35	107.18	107.28	778,626	+0.15(+0.14%)
Jun 19, 2017	107.16	107.18	107.07	107.13	297,397	-0.19(-0.18%)
Jun 16, 2017	107.22	107.34	107.20	107.32	225,855	+0.13(+0.12%)
Jun 15, 2017	107.29	107.31	107.15	107.19	270,401	-0.25(-0.23%)
Jun 14, 2017	107.48	107.61	107.31	107.44	402,680	+0.28(+0.26%)
Jun 13, 2017	107.03	107.17	107.03	107.16	302,828	+0.06(+0.06%)
Jun 12, 2017	107.10	107.25	107.09	107.10	365,945	-0.08(-0.07%)
Jun 09, 2017	107.18	107.26	107.13	107.18	875,622	-0.12(-0.11%)
Jun 08, 2017	107.35	107.35	107.21	107.30	398,910	-0.04(-0.04%)
Jun 07, 2017	107.39	107.44	107.32	107.34	347,750	-0.15(-0.14%)
Jun 06, 2017	107.43	107.50	107.35	107.49	397,646	+0.26(+0.24%)
Jun 05, 2017	107.16	107.32	107.16	107.23	316,182	-0.14(-0.13%)
Jun 02, 2017	107.36	107.45	107.28	107.37	292,568	+0.26(+0.24%)
Jun 01, 2017	107.02	107.14	106.87	107.11	457,260	-0.21(-0.20%)
May 31, 2017	107.41	107.50	107.30	107.32	552,734	-0.11(-0.10%)
May 30, 2017	107.29	107.43	107.28	107.43	201,224	+0.10(+0.09%)
May 26, 2017	107.27	107.33	107.23	107.33	252,437	+0.05(+0.05%)
May 25, 2017	107.25	107.34	107.21	107.28	474,725	+0.05(+0.05%)
May 24, 2017	107.08	107.23	106.97	107.23	422,061	+0.25(+0.23%)
May 23, 2017	107.26	107.29	106.97	106.98	236,311	-0.22(-0.21%)
May 22, 2017	107.16	107.25	107.13	107.20	253,161	-0.02(-0.02%)
May 19, 2017	107.15	107.24	107.07	107.22	545,535	+0.02(+0.02%)
May 18, 2017	107.26	107.38	107.16	107.20	1,529,408	-0.18(-0.17%)
May 17, 2017	107.15	107.41	107.11	107.38	1,182,523	+0.47(+0.44%)
May 16, 2017	106.76	106.96	106.76	106.91	322,041	+0.15(+0.14%)
May 15, 2017	106.73	106.82	106.64	106.76	506,176	-0.05(-0.05%)
May 12, 2017	106.67	106.84	106.62	106.81	262,224	+0.38(+0.36%)
May 11, 2017	106.34	106.45	106.28	106.43	337,533	+0.05(+0.05%)
May 10, 2017	106.60	106.61	106.37	106.38	484,094	-0.07(-0.07%)
May 09, 2017	106.50	106.54	106.38	106.45	544,766	-0.04(-0.04%)
May 08, 2017	106.62	106.66	106.49	106.49	301,056	-0.17(-0.16%)
May 05, 2017	106.61	106.66	106.47	106.66	295,615	+0.06(+0.06%)
May 04, 2017	106.48	106.60	106.45	106.60	319,549	+0.07(+0.07%)
May 03, 2017	106.83	106.83	106.52	106.53	1,208,989	-0.22(-0.21%)
May 02, 2017	106.55	106.77	106.55	106.75	373,459	+0.16(+0.15%)
May 01, 2017	106.63	106.76	106.53	106.59	355,606	-0.40(-0.37%)
Apr 28, 2017	106.80	107.02	106.77	106.99	498,648	+0.14(+0.13%)
Apr 27, 2017	106.72	106.94	106.68	106.85	482,425	+0.05(+0.05%)
Apr 26, 2017	106.64	106.80	106.56	106.80	707,496	+0.19(+0.18%)
Apr 25, 2017	106.73	106.82	106.54	106.61	376,559	-0.37(-0.35%)
Apr 24, 2017	106.84	106.98	106.77	106.98	412,173	-0.14(-0.13%)
Apr 21, 2017	107.15	107.23	107.07	107.12	329,561	+0.05(+0.05%)
Apr 20, 2017	107.12	107.18	106.96	107.07	770,597	-0.14(-0.13%)
Apr 19, 2017	107.25	107.33	107.18	107.21	322,279	-0.26(-0.24%)
Apr 18, 2017	107.19	107.48	107.19	107.47	1,656,959	+0.37(+0.35%)
Apr 17, 2017	107.15	107.25	107.08	107.10	353,965	+0.01(+0.01%)
Apr 13, 2017	107.10	107.24	106.97	107.09	455,826	+0.07(+0.07%)
Apr 12, 2017	106.86	107.07	106.75	107.02	461,255	+0.20(+0.19%)
Apr 11, 2017	106.69	106.86	106.63	106.82	645,447	+0.31(+0.29%)
Apr 10, 2017	106.49	106.56	106.44	106.51	417,082	+0.13(+0.12%)
Apr 07, 2017	106.80	106.87	106.38	106.38	665,464	-0.23(-0.22%)
Apr 06, 2017	106.63	106.73	106.48	106.61	317,561	-0.10(-0.09%)
Apr 05, 2017	106.50	106.73	106.43	106.71	1,402,933	+0.15(+0.14%)
Apr 04, 2017	106.62	106.67	106.55	106.56	394,196	-0.06(-0.06%)
Apr 03, 2017	106.41	106.67	106.34	106.62	843,193	+0.07(+0.07%)
Mar 31, 2017	106.40	106.56	106.38	106.55	556,977	+0.18(+0.17%)
Mar 30, 2017	106.42	106.49	106.33	106.37	476,374	-0.17(-0.16%)
Mar 29, 2017	106.36	106.54	106.30	106.54	524,947	+0.29(+0.27%)
Mar 28, 2017	106.62	106.62	106.22	106.25	510,008	-0.30(-0.28%)
Mar 27, 2017	106.62	106.64	106.50	106.55	343,487	+0.17(+0.16%)
Mar 24, 2017	106.29	106.44	106.22	106.38	507,617	-0.04(-0.04%)
Mar 23, 2017	106.53	106.56	106.28	106.42	505,213	-0.05(-0.05%)
Mar 22, 2017	106.46	106.59	106.34	106.47	247,569	+0.16(+0.15%)
Mar 21, 2017	106.04	106.37	105.97	106.31	371,075	+0.24(+0.23%)
Mar 20, 2017	105.86	106.08	105.82	106.07	277,095	+0.15(+0.14%)
Mar 17, 2017	105.79	105.96	105.76	105.92	282,808	+0.24(+0.23%)
Mar 16, 2017	105.70	105.85	105.68	105.68	688,720	-0.25(-0.24%)
Mar 15, 2017	105.26	105.93	105.19	105.93	507,758	+0.85(+0.81%)
Mar 14, 2017	105.09	105.21	105.04	105.08	639,015	-0.06(-0.06%)
Mar 13, 2017	105.25	105.31	105.14	105.14	405,245	-0.27(-0.26%)
Mar 10, 2017	105.47	105.47	105.22	105.41	653,353	+0.18(+0.17%)
Mar 09, 2017	105.43	105.54	105.23	105.23	414,684	-0.32(-0.30%)
Mar 08, 2017	105.54	105.60	105.46	105.55	1,438,857	-0.18(-0.17%)
Mar 07, 2017	105.83	105.93	105.73	105.73	457,686	-0.16(-0.15%)
Mar 06, 2017	105.91	105.99	105.80	105.89	455,576	+0.03(+0.03%)
Mar 03, 2017	105.83	105.96	105.70	105.86	616,573	+0.07(+0.07%)
Mar 02, 2017	105.95	106.00	105.75	105.79	526,109	-0.25(-0.24%)
Mar 01, 2017	106.08	106.08	105.99	106.04	655,197	-0.71(-0.67%)
Feb 28, 2017	106.75	106.85	106.69	106.75	792,796	+0.04(+0.04%)
Feb 27, 2017	106.89	106.96	106.69	106.71	2,370,186	-0.35(-0.33%)
Feb 24, 2017	106.84	107.09	106.84	107.06	580,603	+0.35(+0.33%)
Feb 23, 2017	106.60	106.71	106.57	106.71	576,596	+0.20(+0.19%)
Feb 22, 2017	106.55	106.61	106.28	106.51	613,818	+0.04(+0.04%)
Feb 21, 2017	106.41	106.54	106.39	106.47	378,122	-0.06(-0.06%)
Feb 17, 2017		106.53	106.53	106.53	0	+0.15(+0.14%)
Feb 16, 2017	106.23	106.44	106.18	106.38	1,924,622	+0.26(+0.25%)
Feb 15, 2017	106.16	106.22	106.08	106.12	574,789	-0.22(-0.21%)
Feb 14, 2017	106.46	106.51	106.05	106.34	628,210	-0.11(-0.10%)
Feb 13, 2017	106.45	106.50	106.36	106.45	393,425	-0.12(-0.11%)
Feb 10, 2017	106.47	106.61	106.42	106.57	521,166	+0.08(+0.08%)
Feb 09, 2017	106.77	106.77	106.48	106.49	815,366	-0.29(-0.27%)
Feb 08, 2017	106.63	106.82	106.61	106.78	820,331	+0.32(+0.30%)
Feb 07, 2017	106.47	106.62	106.42	106.46	1,550,957	-0.05(-0.05%)
Feb 06, 2017	106.38	106.57	106.31	106.51	667,858	+0.32(+0.30%)
Feb 03, 2017	106.36	106.44	106.05	106.19	511,343	+0.03(+0.03%)
Feb 02, 2017	106.24	106.33	106.11	106.16	910,662	+0.05(+0.05%)
Feb 01, 2017	106.02	106.20	105.86	106.11	690,488	-0.33(-0.31%)
Jan 31, 2017	106.32	106.58	106.27	106.44	918,600	+0.19(+0.18%)
Jan 30, 2017	106.25	106.35	106.25	106.25	786,736	-0.03(-0.03%)
Jan 27, 2017	106.19	106.28	106.13	106.28	815,155	+0.16(+0.15%)
Jan 26, 2017	105.98	106.16	105.80	106.12	713,765	+0.12(+0.11%)
Jan 25, 2017	106.13	106.18	105.98	106.00	816,264	-0.32(-0.30%)
Jan 24, 2017	106.48	106.51	106.21	106.32	735,074	-0.29(-0.27%)
Jan 23, 2017	106.41	106.66	106.30	106.61	6,108,959	+0.40(+0.38%)
Jan 20, 2017	106.06	106.27	105.95	106.21	539,190	+0.05(+0.05%)
Jan 19, 2017	106.12	106.23	105.98	106.16	1,167,209	-0.06(-0.06%)
Jan 18, 2017	106.50	106.70	106.21	106.22	667,922	-0.61(-0.57%)
Jan 17, 2017	106.80	106.86	106.66	106.83	758,631	+0.30(+0.28%)
Jan 13, 2017		106.53	106.53	106.53	0	-0.23(-0.22%)
Jan 12, 2017	106.93	106.99	106.75	106.76	459,943	-0.01(-0.01%)
Jan 11, 2017	106.70	106.89	106.54	106.77	643,451	+0.16(+0.15%)
Jan 10, 2017	106.57	106.68	106.55	106.61	1,005,932	+0.03(+0.03%)
Jan 09, 2017	106.58	106.73	106.56	106.58	597,940	+0.14(+0.13%)
Jan 06, 2017	106.54	106.64	106.42	106.44	638,770	-0.25(-0.23%)
Jan 05, 2017	106.37	106.77	106.37	106.69	710,590	+0.32(+0.30%)
Jan 04, 2017	106.25	106.41	106.24	106.37	811,807	-0.03(-0.03%)
Jan 03, 2017	106.03	106.43	105.94	106.40	791,665	+0.06(+0.06%)
Dec 30, 2016		106.34	106.34	106.34	0	+0.19(+0.18%)
Dec 29, 2016	106.02	106.20	105.90	106.15	363,355	+0.34(+0.32%)
Dec 28, 2016	105.57	105.94	105.57	105.81	575,807	+0.22(+0.21%)
Dec 27, 2016	105.49	105.60	105.46	105.59	455,050	-0.07(-0.07%)
Dec 23, 2016		105.66	105.66	105.66	0	+0.03(+0.03%)
Dec 22, 2016	105.67	105.74	105.52	105.63	507,890	-0.60(-0.56%)
Dec 21, 2016	106.13	106.26	106.03	106.23	682,680	+0.27(+0.25%)
Dec 20, 2016	105.80	106.03	105.78	105.96	594,804	-0.11(-0.10%)
Dec 19, 2016	105.87	106.12	105.84	106.07	704,230	+0.38(+0.36%)
Dec 16, 2016	105.71	106.03	105.58	105.69	1,405,392	+0.00(+0.00%)
Dec 15, 2016	106.14	106.18	105.60	105.69	968,367	-0.42(-0.40%)
Dec 14, 2016	106.88	106.93	106.08	106.11	478,235	-0.68(-0.64%)
Dec 13, 2016	106.88	106.97	106.69	106.79	614,315	-0.03(-0.03%)
Dec 12, 2016	106.67	106.83	106.56	106.82	1,013,378	+0.14(+0.13%)
Dec 09, 2016	106.93	106.97	106.63	106.68	747,759	-0.22(-0.21%)
Dec 08, 2016	107.02	107.06	106.89	106.90	465,496	-0.16(-0.15%)
Dec 07, 2016	107.00	107.14	106.96	107.06	991,076	+0.10(+0.09%)
Dec 06, 2016	106.90	106.97	106.86	106.96	729,295	+0.11(+0.10%)
Dec 05, 2016	106.69	106.95	106.66	106.85	682,098	+0.04(+0.04%)
Dec 02, 2016	106.80	107.04	106.73	106.81	495,939	+0.10(+0.09%)
Dec 01, 2016	106.81	106.83	106.55	106.71	1,087,878	-0.69(-0.64%)
Nov 30, 2016	107.49	107.54	107.30	107.40	913,532	-0.24(-0.22%)
Nov 29, 2016	107.37	107.72	107.37	107.64	418,343	+0.07(+0.07%)
Nov 28, 2016	107.45	107.62	107.33	107.57	588,741	+0.46(+0.43%)
Nov 25, 2016	107.30	107.30	107.08	107.11	299,602	-0.11(-0.10%)
Nov 23, 2016		107.22	107.22	107.22	0	-0.42(-0.39%)
Nov 22, 2016	107.69	107.77	107.55	107.64	644,857	+0.16(+0.15%)
Nov 21, 2016	107.66	107.70	107.47	107.48	717,972	-0.08(-0.07%)
Nov 18, 2016	108.00	108.01	107.55	107.56	873,110	-0.48(-0.44%)
Nov 17, 2016	108.08	108.18	107.97	108.04	771,335	-0.13(-0.12%)
Nov 16, 2016	107.95	108.22	107.95	108.17	460,239	-0.02(-0.02%)
Nov 15, 2016	108.06	108.19	107.94	108.19	482,091	+0.10(+0.09%)
Nov 14, 2016	108.00	108.18	107.70	108.09	602,248	-0.25(-0.23%)
Nov 11, 2016	108.38	108.51	108.30	108.34	623,145	-0.02(-0.02%)
Nov 10, 2016	108.53	108.74	108.32	108.36	720,688	-0.29(-0.27%)
Nov 09, 2016	109.24	109.24	108.65	108.65	838,316	-0.66(-0.60%)
Nov 08, 2016	109.50	109.50	109.30	109.31	435,773	-0.18(-0.16%)
Nov 07, 2016	109.44	109.54	109.44	109.49	973,697	-0.06(-0.05%)
Nov 04, 2016	109.50	109.58	109.47	109.55	328,640	+0.09(+0.08%)
Nov 03, 2016	109.41	109.48	109.33	109.46	382,329	-0.08(-0.07%)
Nov 02, 2016	109.50	109.61	109.44	109.54	272,805	+0.16(+0.15%)
Nov 01, 2016	109.34	109.49	109.25	109.38	536,648	-0.25(-0.23%)
Oct 31, 2016	109.67	109.71	109.58	109.63	361,893	+0.05(+0.05%)
Oct 28, 2016	109.48	109.65	109.48	109.58	305,028	+0.08(+0.07%)
Oct 27, 2016	109.57	109.62	109.42	109.50	464,669	-0.20(-0.18%)
Oct 26, 2016	109.72	109.73	109.62	109.70	289,024	-0.06(-0.05%)
Oct 25, 2016	109.77	109.79	109.69	109.76	530,119	+0.01(+0.01%)
Oct 24, 2016	109.76	109.87	109.68	109.75	358,364	-0.05(-0.05%)
Oct 21, 2016	109.84	109.85	109.73	109.80	340,612	+0.07(+0.06%)
Oct 20, 2016	109.88	109.90	109.73	109.73	383,955	-0.09(-0.08%)
Oct 19, 2016	109.76	109.83	109.73	109.82	394,116	+0.04(+0.04%)
Oct 18, 2016	109.67	109.82	109.64	109.78	236,253	+0.10(+0.09%)
Oct 17, 2016	109.64	109.74	109.64	109.68	372,577	+0.09(+0.08%)
Oct 14, 2016	109.69	109.77	109.58	109.59	389,369	-0.13(-0.12%)
Oct 13, 2016	109.71	109.77	109.62	109.72	311,870	+0.09(+0.08%)
Oct 12, 2016	109.59	109.65	109.54	109.63	382,376	+0.04(+0.04%)
Oct 11, 2016	109.66	109.71	109.59	109.59	603,484	-0.11(-0.10%)
Oct 10, 2016	109.69	109.72	109.50	109.70	505,828	-0.06(-0.05%)
Oct 07, 2016	109.94	109.98	109.67	109.76	266,918	+0.00(+0.00%)
Oct 06, 2016	109.82	109.83	109.70	109.76	414,963	-0.01(-0.01%)
Oct 05, 2016	109.81	109.83	109.66	109.77	723,410	+0.01(+0.01%)
Oct 04, 2016	109.91	109.97	109.76	109.76	502,526	-0.12(-0.11%)

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.