Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	106.60	107.38	105.91	106.22	241,793	-0.37(-0.35%)
Oct 29, 2015	107.00	107.48	106.42	106.59	220,144	-0.79(-0.74%)
Oct 28, 2015	106.35	107.79	105.82	107.38	427,478	+0.38(+0.36%)
Oct 27, 2015	107.03	108.02	106.24	107.00	338,273	-0.82(-0.76%)
Oct 26, 2015	109.01	110.21	107.58	107.82	208,204	-1.01(-0.93%)
Oct 23, 2015	111.09	111.09	107.60	108.83	345,438	-1.21(-1.10%)
Oct 22, 2015	109.72	110.42	108.76	110.04	294,912	+1.25(+1.15%)
Oct 21, 2015	107.00	109.45	106.56	108.79	223,502	+1.82(+1.70%)
Oct 20, 2015	108.29	108.67	106.50	106.97	308,623	-1.51(-1.39%)
Oct 19, 2015	106.92	108.63	106.90	108.48	299,384	+1.81(+1.70%)
Oct 16, 2015	105.29	106.80	104.01	106.67	347,962	+1.82(+1.74%)
Oct 15, 2015	104.64	105.40	103.29	104.85	267,651	+0.37(+0.35%)
Oct 14, 2015	106.49	106.95	103.31	104.48	403,555	-1.94(-1.82%)
Oct 13, 2015	107.36	108.09	106.26	106.42	267,008	-1.25(-1.16%)
Oct 12, 2015	107.54	108.00	107.00	107.67	349,342	+0.53(+0.49%)
Oct 09, 2015	106.07	107.24	105.27	107.14	305,693	+1.16(+1.09%)
Oct 08, 2015	105.78	106.99	105.37	105.98	341,506	+0.94(+0.89%)
Oct 07, 2015	103.53	105.88	103.02	105.04	467,656	+1.95(+1.89%)
Oct 06, 2015	104.16	104.62	101.93	103.09	323,791	-1.07(-1.03%)
Oct 05, 2015	104.46	104.75	102.95	104.16	334,790	+0.01(+0.01%)
Oct 02, 2015	102.86	104.15	101.54	104.15	241,940	+0.73(+0.71%)
Oct 01, 2015	103.31	103.82	101.36	103.42	411,894	+0.50(+0.49%)
Sep 30, 2015	104.06	104.97	102.58	102.92	538,978	-0.07(-0.07%)
Sep 29, 2015	103.87	105.25	102.59	102.99	370,681	-1.08(-1.04%)
Sep 28, 2015	106.20	106.68	102.90	104.07	388,993	-2.35(-2.21%)
Sep 25, 2015	107.37	108.49	105.96	106.42	323,658	-0.24(-0.23%)
Sep 24, 2015	107.33	107.74	105.92	106.66	340,552	-1.24(-1.15%)
Sep 23, 2015	109.34	109.43	106.64	107.90	383,262	-1.12(-1.03%)
Sep 22, 2015	109.81	109.94	108.01	109.02	228,179	-1.82(-1.64%)
Sep 21, 2015	111.45	111.89	109.56	110.84	302,522	+0.30(+0.27%)
Sep 18, 2015	110.89	112.03	110.06	110.54	426,239	-1.66(-1.48%)
Sep 17, 2015	111.47	113.19	110.90	112.20	211,589	+0.64(+0.57%)
Sep 16, 2015	110.73	111.76	110.33	111.56	222,206	+1.24(+1.12%)
Sep 15, 2015	109.28	111.17	109.04	110.32	301,098	+1.23(+1.13%)
Sep 14, 2015	110.19	110.50	108.72	109.09	230,396	-1.12(-1.02%)
Sep 11, 2015	109.44	110.50	107.92	110.21	419,761	+1.79(+1.65%)
Sep 10, 2015	108.23	110.86	107.60	108.42	443,126	+0.25(+0.23%)
Sep 09, 2015	112.00	114.90	107.46	108.17	748,721	-0.32(-0.29%)
Sep 08, 2015	107.38	109.91	106.57	108.49	490,000	+2.94(+2.79%)
Sep 04, 2015	103.95	105.55	105.55	105.55	293,100	+0.23(+0.22%)
Sep 03, 2015	104.93	105.58	104.08	105.32	384,889	+0.52(+0.50%)
Sep 02, 2015	105.76	106.92	104.14	104.80	447,666	-0.11(-0.10%)
Sep 01, 2015	104.21	105.25	103.60	104.91	325,793	-0.95(-0.90%)
Aug 31, 2015	106.08	106.28	104.87	105.86	198,176	-0.22(-0.21%)
Aug 28, 2015	105.06	106.15	104.04	106.08	267,674	+0.39(+0.37%)
Aug 27, 2015	106.71	107.60	103.53	105.69	487,780	-0.22(-0.21%)
Aug 26, 2015	102.99	106.21	101.57	105.91	355,610	+3.79(+3.71%)
Aug 25, 2015	105.48	106.00	101.83	102.12	254,809	-0.40(-0.39%)
Aug 24, 2015	101.06	105.27	99.01	102.52	538,886	-2.39(-2.28%)
Aug 21, 2015	104.47	105.82	103.54	104.91	607,030	-1.60(-1.50%)
Aug 20, 2015	106.11	108.00	105.83	106.51	287,040	-0.56(-0.52%)
Aug 19, 2015	107.20	108.00	106.40	107.07	449,270	-0.55(-0.51%)
Aug 18, 2015	108.31	109.24	107.26	107.62	394,637	-0.29(-0.27%)
Aug 17, 2015	106.93	108.14	106.09	107.91	284,849	+1.30(+1.22%)
Aug 14, 2015	104.48	106.87	104.39	106.61	249,799	+1.60(+1.52%)
Aug 13, 2015	104.05	105.85	103.01	105.01	294,736	+1.18(+1.14%)
Aug 12, 2015	102.99	104.76	102.03	103.83	237,497	+0.76(+0.74%)
Aug 11, 2015	102.33	104.29	101.99	103.07	237,329	+0.08(+0.08%)
Aug 10, 2015	103.75	103.97	102.38	102.99	238,094	+0.12(+0.12%)
Aug 07, 2015	103.59	104.80	102.53	102.87	292,397	-1.34(-1.29%)
Aug 06, 2015	105.34	105.75	103.76	104.21	224,370	-1.47(-1.39%)
Aug 05, 2015	105.11	106.47	104.51	105.68	382,169	+0.97(+0.93%)
Aug 04, 2015	103.58	104.85	102.84	104.71	327,923	+0.67(+0.64%)

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.

bottom clear

About Us