Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	104.34	105.15	103.38	103.84	11,931	-0.66(-0.63%)
Apr 27, 2017	104.84	105.92	103.61	104.49	7,516	-0.23(-0.22%)
Apr 26, 2017	105.19	105.53	104.12	104.72	8,005	-0.42(-0.40%)
Apr 25, 2017	106.69	106.88	104.26	105.15	15,382	-2.77(-2.57%)
Apr 24, 2017	108.38	109.34	107.57	107.92	19,200	-3.31(-2.98%)
Apr 21, 2017	108.84	111.85	108.84	111.23	16,543	+2.12(+1.94%)
Apr 20, 2017	109.61	111.16	108.61	109.11	14,769	-1.12(-1.01%)
Apr 19, 2017	110.58	111.16	108.89	110.23	16,169	-0.92(-0.83%)
Apr 18, 2017	109.58	112.39	109.34	111.16	16,961	+2.16(+1.98%)
Apr 17, 2017	109.04	110.35	108.61	109.00	6,712	+0.04(+0.03%)
Apr 13, 2017	111.23	111.23	108.19	108.96	26,247	-1.62(-1.46%)
Apr 12, 2017	110.23	111.39	109.57	110.58	15,063	-0.04(-0.03%)
Apr 11, 2017	109.92	112.58	109.08	110.62	28,263	+0.81(+0.74%)
Apr 10, 2017	108.61	110.04	107.88	109.81	17,784	+0.73(+0.67%)
Apr 07, 2017	111.35	111.58	108.65	109.08	9,745	-1.58(-1.43%)
Apr 06, 2017	110.77	112.37	110.31	110.66	14,495	-0.54(-0.48%)
Apr 05, 2017	108.07	111.93	107.30	111.19	21,355	+2.85(+2.63%)
Apr 04, 2017	108.96	109.61	107.65	108.34	14,780	-0.27(-0.25%)
Apr 03, 2017	106.88	108.88	105.38	108.61	15,909	+1.50(+1.40%)
Mar 31, 2017	107.11	107.77	106.41	107.11	9,461	+0.12(+0.11%)
Mar 30, 2017	106.73	107.80	106.53	107.00	12,198	+0.77(+0.73%)
Mar 29, 2017	106.96	107.15	104.72	106.22	18,880	-1.77(-1.64%)
Mar 28, 2017	107.11	108.92	106.03	108.00	23,004	+0.77(+0.72%)
Mar 27, 2017	111.81	111.89	106.77	107.23	85,630	-2.23(-2.04%)
Mar 24, 2017	109.92	110.80	108.81	109.46	22,338	-1.16(-1.04%)
Mar 23, 2017	109.88	111.16	108.46	110.62	39,770	+0.92(+0.84%)
Mar 22, 2017	111.23	111.93	109.65	109.69	31,270	-1.54(-1.38%)
Mar 21, 2017	104.72	111.39	104.49	111.23	114,887	+5.97(+5.67%)
Mar 20, 2017	106.38	106.65	104.65	105.26	17,440	-1.12(-1.05%)
Mar 17, 2017	107.07	107.61	105.07	106.38	116,760	+2.31(+2.22%)
Mar 16, 2017	101.64	104.80	101.64	104.07	42,852	+2.73(+2.70%)
Mar 15, 2017	104.34	104.34	100.53	101.33	34,415	-3.16(-3.02%)
Mar 14, 2017	103.41	104.84	103.18	104.49	28,657	+1.77(+1.73%)
Mar 13, 2017	102.57	104.11	102.53	102.72	23,196	+0.00(+0.00%)
Mar 10, 2017	102.76	105.38	102.53	102.72	34,031	-1.31(-1.26%)
Mar 09, 2017	104.84	106.03	103.45	104.03	38,728	-0.77(-0.73%)
Mar 08, 2017	107.30	107.30	103.07	104.80	42,617	-1.85(-1.73%)
Mar 07, 2017	105.92	107.46	104.92	106.65	34,649	+3.16(+3.05%)
Mar 06, 2017	102.45	104.56	102.45	103.49	17,777	+1.69(+1.67%)
Mar 03, 2017	103.53	104.27	101.45	101.80	21,347	-1.89(-1.82%)
Mar 02, 2017	102.91	103.95	100.91	103.68	27,587	+0.92(+0.90%)
Mar 01, 2017	103.41	104.45	101.87	102.76	37,478	-2.85(-2.70%)
Feb 28, 2017	105.11	106.50	103.61	105.61	40,371	+0.89(+0.85%)
Feb 27, 2017	111.08	111.08	104.49	104.72	48,691	-6.20(-5.59%)
Feb 24, 2017	113.47	113.47	110.85	110.92	25,817	-0.46(-0.41%)
Feb 23, 2017	110.66	113.85	110.35	111.39	20,450	+0.46(+0.42%)
Feb 22, 2017	108.96	110.92	108.61	110.92	18,735	+1.93(+1.77%)
Feb 21, 2017	107.73	109.52	106.65	109.00	21,899	+1.19(+1.11%)
Feb 17, 2017		107.80	107.80	107.80	0	-1.04(-0.96%)
Feb 16, 2017	106.92	110.92	106.11	108.84	32,863	+1.62(+1.51%)
Feb 15, 2017	111.54	111.81	107.16	107.23	42,537	-4.20(-3.77%)
Feb 14, 2017	114.24	114.85	111.16	111.42	37,179	-2.70(-2.36%)
Feb 13, 2017	115.16	115.31	113.62	114.12	21,768	-1.46(-1.27%)
Feb 10, 2017	115.31	116.28	114.53	115.58	64,190	+0.19(+0.17%)
Feb 09, 2017	118.09	118.14	114.92	115.39	38,598	-2.54(-2.16%)
Feb 08, 2017	119.28	120.71	117.47	117.93	44,680	+0.42(+0.36%)
Feb 07, 2017	116.47	118.70	115.70	117.51	73,210	+1.04(+0.89%)
Feb 06, 2017	117.32	118.59	116.36	116.47	19,510	-0.42(-0.36%)
Feb 03, 2017	118.13	119.94	116.74	116.89	33,192	-2.43(-2.03%)
Feb 02, 2017	119.78	121.32	118.55	119.32	24,445	+0.23(+0.19%)

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.