Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	84.24	84.38	83.60	84.26	2,967,612	+0.11(+0.13%)
Jul 28, 2017	84.40	84.66	83.98	84.15	3,024,479	-0.23(-0.27%)
Jul 27, 2017	83.98	84.73	83.48	84.38	2,828,802	+0.10(+0.12%)
Jul 26, 2017	83.73	84.57	83.54	84.28	2,976,798	+0.58(+0.69%)
Jul 25, 2017	83.65	83.78	83.13	83.70	2,785,068	+0.11(+0.13%)
Jul 24, 2017	83.73	83.83	83.21	83.59	2,659,258	-0.16(-0.19%)
Jul 21, 2017	83.87	83.97	83.35	83.75	2,973,097	-0.06(-0.07%)
Jul 20, 2017		84.20	83.77	83.81	3,140,378	-0.39(-0.46%)
Jul 19, 2017	83.70	84.23	83.52	84.20	2,949,757	+0.63(+0.75%)
Jul 18, 2017	83.78	83.93	83.34	83.57	3,012,505	-0.18(-0.21%)
Jul 17, 2017	83.08	83.88	82.92	83.75	2,730,692	+0.67(+0.81%)
Jul 14, 2017	82.79	83.23	82.71	83.08	2,577,645	+0.79(+0.96%)
Jul 13, 2017	82.22	82.49	82.00	82.29	2,556,159	+0.13(+0.16%)
Jul 12, 2017	81.71	82.63	81.54	82.16	3,189,233	+1.00(+1.23%)
Jul 11, 2017	81.31	81.39	80.58	81.16	3,346,556	-0.09(-0.11%)
Jul 10, 2017	82.18	82.26	81.19	81.25	4,164,346	-0.75(-0.91%)
Jul 07, 2017	81.74	82.23	81.43	82.00	3,249,849	+0.46(+0.56%)
Jul 06, 2017	82.59	82.97	81.44	81.54	4,180,655	-1.56(-1.88%)
Jul 05, 2017	84.44	84.44	82.94	83.10	5,370,196	-1.19(-1.41%)
Jul 03, 2017	83.56	84.46	83.37	84.29	3,169,520	+1.06(+1.27%)
Jun 30, 2017	83.46	83.82	82.99	83.23	4,206,946	+0.00(+0.00%)
Jun 29, 2017	83.92	83.92	83.08	83.23	3,985,814	-0.96(-1.14%)
Jun 28, 2017	84.22	84.59	83.92	84.19	2,956,295	+0.20(+0.24%)
Jun 27, 2017	84.33	84.83	83.94	83.99	3,925,278	-0.76(-0.90%)
Jun 26, 2017	84.36	85.06	84.36	84.75	6,417,390	+0.60(+0.71%)
Jun 23, 2017	83.89	84.63	83.75	84.15	3,758,966	-0.51(-0.60%)
Jun 22, 2017	84.47	84.83	84.13	84.66	6,220,846	+0.08(+0.09%)
Jun 21, 2017	84.75	84.99	84.04	84.58	2,559,708	-0.17(-0.20%)
Jun 20, 2017	85.00	85.24	84.10	84.75	3,194,265	-0.20(-0.24%)
Jun 19, 2017	84.94	84.99	84.55	84.95	4,892,189	+0.01(+0.01%)
Jun 16, 2017	85.27	85.31	84.58	84.94	4,497,995	-0.22(-0.26%)
Jun 15, 2017	84.37	85.39	84.30	85.16	3,757,156	+0.43(+0.51%)
Jun 14, 2017	85.12	85.30	84.44	84.73	5,317,444	+0.12(+0.14%)
Jun 13, 2017	84.38	84.69	84.03	84.61	2,787,502	+0.19(+0.23%)
Jun 12, 2017	83.60	84.44	83.47	84.42	4,049,586	+0.75(+0.90%)
Jun 09, 2017	83.09	83.94	82.80	83.67	4,950,387	+0.58(+0.70%)
Jun 08, 2017	83.32	83.32	82.35	83.09	2,963,550	-0.20(-0.24%)
Jun 07, 2017	82.69	83.44	82.62	83.29	3,191,286	+0.58(+0.70%)
Jun 06, 2017	83.16	83.18	82.58	82.71	4,357,948	-0.40(-0.48%)
Jun 05, 2017	83.26	83.38	82.73	83.11	4,919,902	-0.36(-0.43%)
Jun 02, 2017	82.96	83.65	82.96	83.47	3,999,506	+0.85(+1.03%)
Jun 01, 2017	81.96	82.72	81.76	82.62	6,557,172	+0.43(+0.52%)
May 31, 2017	82.28	82.53	81.87	82.19	5,515,028	+0.05(+0.06%)
May 30, 2017	82.65	82.82	82.14	82.14	1,865,209	-0.52(-0.63%)
May 26, 2017	83.23	83.33	82.40	82.66	3,046,224	-0.60(-0.72%)
May 25, 2017	83.39	83.65	83.08	83.26	3,146,888	+0.01(+0.01%)
May 24, 2017	82.69	83.30	82.65	83.25	2,578,721	+0.67(+0.81%)
May 23, 2017	82.68	82.99	82.53	82.58	2,960,147	+0.07(+0.08%)
May 22, 2017	82.22	82.80	82.16	82.51	3,433,736	+0.32(+0.39%)
May 19, 2017	81.69	82.68	81.34	82.19	6,390,302	+0.44(+0.54%)
May 18, 2017	81.17	81.96	80.73	81.75	4,128,222	+0.45(+0.55%)
May 17, 2017	80.92	81.61	80.75	81.30	7,243,679	+0.33(+0.41%)
May 16, 2017	81.52	81.69	80.71	80.97	4,338,574	-0.55(-0.67%)
May 15, 2017	81.35	82.22	81.30	81.52	3,263,946	+0.24(+0.30%)
May 12, 2017		81.78	81.21	81.28	3,115,409	-0.33(-0.40%)
May 11, 2017	81.72	81.85	80.90	81.61	3,542,814	-0.41(-0.50%)
May 10, 2017	81.37	82.30	81.17	82.02	3,801,400	+0.64(+0.79%)
May 09, 2017	81.81	81.92	81.06	81.38	5,790,894	-0.44(-0.54%)
May 08, 2017	82.58	82.58	81.36	81.82	3,940,819	-0.58(-0.70%)
May 05, 2017	81.81	82.40	81.81	82.40	5,458,059	+0.77(+0.94%)
May 04, 2017	81.52	81.76	80.70	81.63	8,025,099	-0.40(-0.49%)
May 03, 2017	83.10	83.20	81.76	82.03	6,207,527	-1.11(-1.34%)
May 02, 2017	83.38	83.59	82.83	83.14	4,930,021	-0.14(-0.17%)

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.