Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	293.59	295.28	284.31	286.88	2,401,050	-4.03(-1.39%)
Aug 28, 2015	294.22	295.08	288.09	290.91	2,311,574	-3.77(-1.28%)
Aug 27, 2015	292.79	297.51	288.53	294.68	3,087,448	+5.69(+1.97%)
Aug 26, 2015	283.13	289.08	275.09	288.99	3,150,078	+14.50(+5.28%)
Aug 25, 2015	275.62	291.05	273.90	274.50	3,694,118	-1.12(-0.41%)
Aug 24, 2015	265.39	290.20	262.41	275.62	5,604,334	-6.38(-2.26%)
Aug 21, 2015	284.95	288.86	275.83	282.00	4,937,351	-8.33(-2.87%)
Aug 20, 2015	298.58	301.28	290.33	290.33	2,786,973	-10.83(-3.60%)
Aug 19, 2015	300.10	302.80	297.51	301.16	1,477,896	-1.36(-0.45%)
Aug 18, 2015	302.47	306.96	300.75	302.52	1,544,938	-0.90(-0.30%)
Aug 17, 2015	297.51	303.75	294.73	303.42	1,405,289	+6.38(+2.15%)
Aug 14, 2015	297.80	298.83	292.89	297.04	1,557,159	-1.09(-0.36%)
Aug 13, 2015	296.57	302.42	295.77	298.13	1,844,171	-0.15(-0.05%)
Aug 12, 2015	298.46	299.71	288.12	298.28	4,039,871	-1.59(-0.53%)
Aug 11, 2015	302.24	303.67	299.08	299.87	1,808,217	-4.18(-1.37%)
Aug 10, 2015	305.66	307.21	301.26	304.04	1,765,691	+0.81(+0.27%)
Aug 07, 2015	302.43	303.62	296.11	303.23	3,380,823	+1.49(+0.49%)
Aug 06, 2015	318.29	320.18	301.62	301.74	4,201,771	-16.22(-5.10%)
Aug 05, 2015	315.95	318.38	314.30	317.95	2,189,050	+5.33(+1.70%)
Aug 04, 2015	316.04	319.19	312.51	312.62	2,343,307	-3.70(-1.17%)
Aug 03, 2015	315.62	317.73	312.81	316.33	2,614,589	+3.56(+1.14%)
Jul 31, 2015	310.26	314.02	308.18	312.77	3,074,766	+2.15(+0.69%)
Jul 30, 2015	318.37	318.75	310.56	310.61	2,955,037	-8.61(-2.70%)
Jul 29, 2015	316.60	321.45	316.46	319.23	3,159,170	-1.43(-0.44%)
Jul 28, 2015	309.90	321.12	309.61	320.65	4,319,144	+11.83(+3.83%)
Jul 27, 2015	312.62	315.82	306.01	308.83	10,188,072	+17.73(+6.09%)
Jul 24, 2015	298.10	298.10	290.44	291.10	1,890,770	-6.37(-2.14%)
Jul 23, 2015	298.58	299.48	296.63	297.47	1,202,335	-0.38(-0.13%)
Jul 22, 2015	297.51	299.21	296.29	297.84	1,063,266	-1.56(-0.52%)
Jul 21, 2015	300.11	301.35	295.58	299.40	1,934,338	-0.71(-0.24%)
Jul 20, 2015	299.31	301.56	298.76	300.11	1,274,201	+1.45(+0.49%)
Jul 17, 2015	299.25	299.36	295.48	298.66	2,008,248	-1.10(-0.37%)
Jul 16, 2015	302.36	304.12	297.99	299.75	1,699,475	-2.61(-0.86%)
Jul 15, 2015	303.76	304.54	300.16	302.36	1,905,504	-0.94(-0.31%)
Jul 14, 2015	300.56	304.17	298.92	303.30	2,012,814	+2.63(+0.87%)
Jul 13, 2015	297.47	300.78	297.24	300.68	2,253,664	+5.87(+1.99%)
Jul 10, 2015	289.09	295.69	288.86	294.80	2,291,928	+7.58(+2.64%)
Jul 09, 2015	286.18	288.85	285.12	287.22	1,894,505	+4.18(+1.48%)
Jul 08, 2015	288.01	288.12	282.29	283.03	1,794,464	-6.92(-2.39%)
Jul 07, 2015	290.50	291.61	285.11	289.96	1,807,396	+0.28(+0.10%)
Jul 06, 2015	287.29	291.70	287.15	289.67	1,631,356	-0.77(-0.26%)
Jul 02, 2015	292.03	290.44	290.44	290.44	1,148,242	+0.57(+0.20%)
Jul 01, 2015	289.82	293.26	287.50	289.87	1,862,591	+3.26(+1.14%)
Jun 30, 2015	284.56	287.66	282.21	286.61	2,165,512	+3.98(+1.41%)
Jun 29, 2015	286.00	288.90	281.60	282.64	1,859,833	-6.94(-2.40%)
Jun 26, 2015	293.02	293.26	287.25	289.58	5,213,182	-2.41(-0.82%)
Jun 25, 2015	292.08	294.68	290.88	291.99	1,423,650	+0.46(+0.16%)
Jun 24, 2015	294.66	297.22	291.40	291.52	1,747,799	-3.46(-1.17%)
Jun 23, 2015	291.09	295.47	290.19	294.98	2,166,660	+4.79(+1.65%)
Jun 22, 2015	288.07	290.46	285.26	290.19	1,782,553	+4.61(+1.61%)
Jun 19, 2015	285.24	288.03	284.59	285.58	2,342,398	-0.09(-0.03%)
Jun 18, 2015	283.14	287.89	282.61	285.68	2,248,301	+3.48(+1.23%)
Jun 17, 2015	282.87	283.61	279.75	282.20	2,002,439	+0.73(+0.26%)
Jun 16, 2015	281.51	284.20	280.92	281.48	1,427,290	-3.14(-1.10%)

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.