Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	74.50	74.91	73.97	74.53	2,720,896	-0.56(-0.74%)
Apr 28, 2016	74.03	76.60	73.66	75.09	3,504,843	-0.86(-1.13%)
Apr 27, 2016	75.62	76.23	75.52	75.95	2,855,525	+0.28(+0.37%)
Apr 26, 2016	75.69	76.12	75.27	75.67	1,936,368	+0.18(+0.23%)
Apr 25, 2016	75.46	75.53	75.46	75.49	1,356,520	-0.06(-0.08%)
Apr 22, 2016	75.10	75.69	74.91	75.55	1,677,579	+0.25(+0.34%)
Apr 21, 2016	76.37	76.44	75.20	75.30	1,826,095	-0.65(-0.85%)
Apr 20, 2016	76.42	76.51	75.93	75.95	2,253,230	-0.52(-0.68%)
Apr 19, 2016	76.69	76.69	76.07	76.47	2,267,555	+0.03(+0.04%)
Apr 18, 2016	75.81	76.49	75.60	76.44	1,543,795	+0.46(+0.61%)
Apr 15, 2016	76.55	76.55	75.64	75.97	2,077,473	-0.09(-0.12%)
Apr 14, 2016	76.29	76.39	75.81	76.07	2,138,894	+0.02(+0.02%)
Apr 13, 2016	76.30	76.30	75.59	76.05	1,973,898	+0.11(+0.14%)
Apr 12, 2016	75.79	75.98	75.35	75.94	1,784,484	+0.34(+0.45%)
Apr 11, 2016	76.65	76.68	75.59	75.60	1,853,000	-0.52(-0.69%)
Apr 08, 2016	76.12	76.42	75.80	76.12	1,289,512	+0.45(+0.59%)
Apr 07, 2016	75.91	76.23	75.35	75.68	1,964,163	-0.88(-1.14%)
Apr 06, 2016	75.59	76.64	75.29	76.55	2,238,279	+0.92(+1.21%)
Apr 05, 2016	76.43	76.43	75.34	75.64	2,116,514	+0.03(+0.04%)
Apr 04, 2016	75.91	76.18	75.40	75.60	1,399,121	-0.46(-0.61%)
Apr 01, 2016	74.78	76.16	74.78	76.07	1,930,001	+0.46(+0.61%)
Mar 31, 2016	75.06	75.85	75.06	75.60	1,759,009	+0.47(+0.63%)
Mar 30, 2016	75.60	75.66	75.05	75.13	1,787,951	-0.24(-0.31%)
Mar 29, 2016	74.51	75.39	74.37	75.37	2,030,826	+0.95(+1.28%)
Mar 28, 2016	74.84	74.97	74.35	74.41	1,572,411	-0.38(-0.51%)
Mar 24, 2016	74.35	74.79	74.79	74.79	1,228,614	+0.19(+0.25%)
Mar 23, 2016	74.63	74.83	74.34	74.61	1,410,962	-0.09(-0.12%)
Mar 22, 2016	74.83	75.01	74.51	74.70	1,442,485	-0.31(-0.42%)
Mar 21, 2016	74.34	75.28	74.28	75.01	1,869,159	+0.31(+0.42%)
Mar 18, 2016	75.21	75.21	74.18	74.70	3,806,535	-0.17(-0.23%)
Mar 17, 2016	73.96	75.08	73.84	74.87	1,758,742	+0.99(+1.35%)
Mar 16, 2016	73.31	74.06	73.07	73.87	1,291,024	+0.29(+0.39%)
Mar 15, 2016	72.94	73.60	72.82	73.59	1,418,073	+0.04(+0.06%)
Mar 14, 2016	73.16	73.69	72.96	73.55	1,556,806	+0.00(+0.00%)
Mar 11, 2016	72.74	73.73	72.20	73.55	2,211,288	+1.74(+2.43%)
Mar 10, 2016	72.65	73.11	71.09	71.80	1,813,584	-0.44(-0.61%)
Mar 09, 2016	71.91	72.28	71.66	72.24	1,942,078	+0.64(+0.89%)
Mar 08, 2016	71.69	72.14	71.23	71.60	2,099,201	-0.50(-0.70%)
Mar 07, 2016	71.59	72.41	71.59	72.10	1,672,476	-0.08(-0.12%)
Mar 04, 2016	71.95	72.33	71.47	72.19	1,889,757	+0.45(+0.63%)
Mar 03, 2016	71.06	71.79	71.06	71.73	2,030,428	+0.00(+0.00%)
Mar 02, 2016	72.33	72.33	71.20	71.73	2,458,881	-0.94(-1.29%)
Mar 01, 2016	71.71	72.67	71.41	72.67	1,886,395	+1.74(+2.46%)
Feb 29, 2016	71.53	72.06	70.91	70.93	2,298,771	-0.81(-1.13%)
Feb 26, 2016	72.48	72.50	71.38	71.74	1,675,155	-0.22(-0.30%)
Feb 25, 2016	72.12	72.13	71.05	71.96	1,702,985	+0.55(+0.77%)
Feb 24, 2016	70.28	71.58	69.62	71.41	2,062,329	+0.34(+0.48%)
Feb 23, 2016	72.13	72.43	70.93	71.06	2,224,980	-1.30(-1.79%)
Feb 22, 2016	72.02	72.66	71.98	72.36	1,932,599	+0.70(+0.98%)
Feb 19, 2016	71.04	71.77	70.68	71.66	2,466,039	+0.54(+0.77%)
Feb 18, 2016	71.59	71.77	70.99	71.11	1,866,367	-0.35(-0.49%)
Feb 17, 2016	70.50	71.56	70.27	71.47	2,277,928	+1.30(+1.85%)
Feb 16, 2016	69.56	70.37	69.17	70.17	2,466,119	+1.71(+2.50%)
Feb 12, 2016	68.06	68.46	68.46	68.46	1,813,344	+1.28(+1.91%)
Feb 11, 2016	66.48	67.46	66.33	67.18	3,393,880	-0.52(-0.77%)
Feb 10, 2016	68.53	69.15	67.50	67.70	2,236,105	+0.13(+0.20%)
Feb 09, 2016	67.80	68.42	67.29	67.56	2,683,574	-0.49(-0.71%)
Feb 08, 2016	67.34	68.26	66.15	68.05	2,802,374	-0.05(-0.07%)
Feb 05, 2016	69.35	69.51	67.79	68.10	2,684,488	-1.25(-1.80%)
Feb 04, 2016	68.70	69.43	68.30	69.35	2,176,419	+0.54(+0.79%)
Feb 03, 2016	69.61	69.71	67.68	68.80	3,639,855	-0.02(-0.02%)
Feb 02, 2016	69.29	69.47	68.42	68.82	4,406,250	-0.67(-0.96%)
Feb 01, 2016	67.60	69.87	67.45	69.49	3,387,625	-0.10(-0.14%)
Jan 29, 2016	68.27	69.61	67.98	69.59	3,386,648	+1.96(+2.90%)
Jan 28, 2016	67.84	68.27	67.41	67.63	2,406,640	+0.23(+0.34%)
Jan 27, 2016	67.82	68.53	66.91	67.40	2,053,219	-0.34(-0.51%)
Jan 26, 2016	67.08	68.22	67.04	67.75	1,988,275	+0.67(+1.00%)
Jan 25, 2016	67.31	67.85	66.99	67.08	2,147,403	-0.85(-1.26%)
Jan 22, 2016	67.70	67.99	66.85	67.93	2,316,561	+1.56(+2.35%)
Jan 21, 2016	65.90	66.98	65.13	66.37	3,190,914	+0.86(+1.32%)
Jan 20, 2016	65.40	66.20	64.40	65.51	3,649,546	-0.75(-1.13%)
Jan 19, 2016	66.10	66.55	65.54	66.26	3,012,487	+1.00(+1.53%)
Jan 15, 2016	64.35	65.26	65.26	65.26	3,543,585	-0.90(-1.35%)
Jan 14, 2016	64.99	66.59	64.91	66.16	3,419,791	+1.38(+2.13%)
Jan 13, 2016	66.45	66.83	64.59	64.77	2,220,882	-1.78(-2.68%)
Jan 12, 2016	66.05	66.58	65.69	66.56	2,358,370	+0.80(+1.22%)
Jan 11, 2016	65.70	66.19	65.08	65.75	2,540,068	+0.32(+0.49%)
Jan 08, 2016	66.10	66.37	65.16	65.43	2,969,456	-0.54(-0.83%)
Jan 07, 2016	66.70	67.29	65.72	65.98	6,007,390	-2.08(-3.05%)
Jan 06, 2016	67.91	68.43	67.74	68.06	1,804,180	-0.85(-1.23%)
Jan 05, 2016	69.23	69.69	68.52	68.90	2,431,879	+0.17(+0.24%)
Jan 04, 2016	69.45	69.66	68.05	68.73	2,682,138	-2.22(-3.13%)
Dec 31, 2015	71.84	70.95	70.95	70.95	1,695,614	-1.39(-1.92%)
Dec 30, 2015	72.65	72.95	72.30	72.34	888,932	-0.39(-0.53%)
Dec 29, 2015	72.44	73.07	72.39	72.73	1,165,231	+0.91(+1.27%)
Dec 28, 2015	71.57	71.96	71.21	71.82	1,155,819	-0.16(-0.22%)
Dec 24, 2015	71.96	71.98	71.98	71.98	764,405	+0.18(+0.24%)
Dec 23, 2015	71.52	71.99	71.07	71.80	1,261,644	+0.73(+1.03%)
Dec 22, 2015	70.99	71.38	70.06	71.07	2,116,353	+0.60(+0.86%)
Dec 21, 2015	70.19	70.51	69.75	70.47	1,710,766	+0.72(+1.03%)
Dec 18, 2015	70.46	70.92	69.69	69.75	4,632,102	-1.28(-1.80%)
Dec 17, 2015	72.27	72.64	70.99	71.03	2,096,979	-1.16(-1.61%)
Dec 16, 2015	72.08	72.33	70.96	72.19	1,817,647	+0.61(+0.85%)
Dec 15, 2015	71.45	72.08	71.11	71.58	2,185,933	+0.73(+1.03%)
Dec 14, 2015	70.07	70.96	69.71	70.85	1,833,739	+1.06(+1.52%)
Dec 11, 2015	70.59	71.11	69.63	69.79	2,322,858	-1.78(-2.49%)
Dec 10, 2015	71.26	72.28	70.94	71.57	2,087,997	+0.43(+0.60%)
Dec 09, 2015	71.73	72.54	70.75	71.15	1,774,936	-0.70(-0.98%)
Dec 08, 2015	71.40	72.14	71.06	71.85	1,994,112	-0.23(-0.32%)
Dec 07, 2015	72.46	72.72	71.77	72.08	1,556,410	-0.69(-0.95%)
Dec 04, 2015	71.12	72.87	71.12	72.77	1,839,480	+1.81(+2.55%)
Dec 03, 2015	72.38	72.53	70.70	70.97	1,904,572	-1.37(-1.90%)
Dec 02, 2015	72.69	73.17	72.26	72.34	1,905,918	-0.54(-0.74%)
Dec 01, 2015	72.26	73.22	71.99	72.88	1,672,254	+1.08(+1.51%)
Nov 30, 2015	72.39	72.48	71.73	71.80	2,857,728	-0.36(-0.50%)
Nov 27, 2015	71.98	72.45	71.78	72.16	587,252	+0.23(+0.32%)
Nov 25, 2015	72.20	71.93	71.93	71.93	903,803	-0.25(-0.35%)
Nov 24, 2015	72.41	72.41	71.48	72.17	1,323,262	-0.53(-0.73%)
Nov 23, 2015	72.63	72.94	72.42	72.71	1,410,928	+0.05(+0.07%)
Nov 20, 2015	72.37	72.96	71.99	72.66	2,162,665	+0.75(+1.04%)
Nov 19, 2015	72.09	72.19	71.80	71.91	1,272,704	-0.09(-0.13%)
Nov 18, 2015	71.82	72.04	71.13	72.00	1,670,888	+0.51(+0.71%)
Nov 17, 2015	71.96	72.11	71.23	71.49	1,705,178	-0.52(-0.73%)
Nov 16, 2015	70.88	72.03	70.80	72.02	1,361,890	+1.22(+1.73%)
Nov 13, 2015	71.48	72.14	70.75	70.79	1,549,107	-0.97(-1.36%)
Nov 12, 2015	72.42	72.72	71.76	71.77	1,428,591	-0.80(-1.10%)
Nov 11, 2015	72.73	73.21	72.25	72.57	1,459,308	+0.19(+0.26%)
Nov 10, 2015	71.98	72.67	71.84	72.37	1,858,778	+0.16(+0.22%)
Nov 09, 2015	72.45	72.58	71.75	72.22	1,645,707	-0.72(-0.99%)
Nov 06, 2015	72.17	73.15	71.79	72.94	2,025,549	+0.54(+0.75%)
Nov 05, 2015	72.67	72.74	72.00	72.40	1,576,369	+0.02(+0.02%)
Nov 04, 2015	72.55	72.74	72.27	72.38	1,915,082	+0.19(+0.27%)
Nov 03, 2015	72.32	72.58	71.98	72.19	2,049,638	-0.22(-0.30%)
Nov 02, 2015	72.41	72.80	71.95	72.41	2,287,108	+0.00(+0.00%)
Oct 30, 2015	73.55	73.79	72.38	72.41	3,652,469	-1.14(-1.55%)
Oct 29, 2015	73.17	73.69	72.06	73.55	2,974,926	+0.37(+0.51%)
Oct 28, 2015	73.52	74.29	72.33	73.17	4,085,675	-2.01(-2.68%)
Oct 27, 2015	75.00	75.23	74.16	75.19	2,440,789	+0.18(+0.24%)
Oct 26, 2015	75.10	75.47	74.69	75.00	2,760,047	-0.35(-0.46%)
Oct 23, 2015	74.91	75.41	74.65	75.35	2,202,147	+0.70(+0.94%)
Oct 22, 2015	73.19	74.77	73.02	74.66	2,528,058	+1.86(+2.56%)
Oct 21, 2015	73.00	73.65	72.68	72.79	1,933,307	+0.02(+0.03%)
Oct 20, 2015	72.47	72.93	72.37	72.77	1,572,886	+0.10(+0.14%)
Oct 19, 2015	72.06	72.92	72.00	72.67	1,729,451	+0.51(+0.70%)
Oct 16, 2015	71.83	72.40	71.52	72.16	2,215,953	+0.60(+0.84%)
Oct 15, 2015	71.27	71.56	70.69	71.56	1,482,382	+0.69(+0.97%)
Oct 14, 2015	71.00	71.50	70.70	70.87	1,474,882	-0.02(-0.02%)
Oct 13, 2015	70.93	71.34	70.64	70.88	1,684,728	-0.43(-0.61%)
Oct 12, 2015	70.78	71.40	70.78	71.32	1,256,334	+0.37(+0.52%)
Oct 09, 2015	71.05	71.58	70.73	70.95	2,631,158	+0.10(+0.14%)
Oct 08, 2015	69.55	71.12	69.27	70.85	2,560,498	+1.22(+1.76%)
Oct 07, 2015	68.75	69.80	68.75	69.63	2,063,607	+1.01(+1.47%)
Oct 06, 2015	68.64	69.01	68.45	68.62	2,267,996	-0.22(-0.31%)
Oct 05, 2015	68.42	69.11	68.16	68.84	2,288,155	+1.12(+1.65%)
Oct 02, 2015	66.42	67.74	65.54	67.72	3,289,491	+0.39(+0.58%)
Oct 01, 2015	67.35	67.57	66.59	67.33	2,653,945	+0.44(+0.66%)
Sep 30, 2015	66.71	66.95	66.00	66.89	3,213,036	+1.06(+1.61%)
Sep 29, 2015	65.39	65.99	65.17	65.83	2,458,272	+0.39(+0.60%)
Sep 28, 2015	66.57	66.95	65.37	65.44	2,205,476	-1.40(-2.09%)
Sep 25, 2015	66.96	67.81	66.07	66.84	2,681,209	+0.60(+0.90%)
Sep 24, 2015	65.43	66.48	65.02	66.24	2,155,111	+0.17(+0.26%)
Sep 23, 2015	66.06	66.41	65.65	66.07	1,390,773	+0.15(+0.23%)
Sep 22, 2015	65.29	66.01	65.08	65.92	2,106,109	-0.59(-0.89%)
Sep 21, 2015	66.07	66.91	65.81	66.51	2,008,006	+0.74(+1.13%)
Sep 18, 2015	65.39	66.58	65.37	65.77	4,657,114	-0.35(-0.53%)
Sep 17, 2015	66.32	67.15	65.93	66.12	2,418,455	-0.13(-0.20%)
Sep 16, 2015	65.70	66.42	65.56	66.25	2,089,963	+0.58(+0.89%)
Sep 15, 2015	64.86	66.00	64.68	65.67	2,049,942	+0.94(+1.45%)
Sep 14, 2015	65.32	65.54	64.57	64.73	1,695,508	-0.46(-0.70%)
Sep 11, 2015	64.33	65.23	64.27	65.18	1,812,804	+0.32(+0.50%)
Sep 10, 2015	64.18	65.57	64.16	64.86	2,660,564	+0.34(+0.53%)
Sep 09, 2015	65.33	65.73	64.37	64.52	3,631,435	-0.17(-0.26%)
Sep 08, 2015	63.97	64.72	63.71	64.68	2,133,094	+1.70(+2.69%)
Sep 04, 2015	63.06	62.99	62.99	62.99	2,247,219	-1.16(-1.81%)
Sep 03, 2015	63.77	64.59	63.71	64.15	2,360,007	+0.38(+0.60%)
Sep 02, 2015	63.24	63.78	62.41	63.77	3,251,463	+1.65(+2.65%)
Sep 01, 2015	62.42	62.95	61.76	62.12	3,213,735	-1.84(-2.87%)
Aug 31, 2015	64.40	64.85	63.78	63.96	2,858,635	-0.90(-1.39%)
Aug 28, 2015	64.32	65.18	64.31	64.86	3,139,359	+0.31(+0.49%)
Aug 27, 2015	64.78	65.24	63.26	64.54	3,632,366	+0.19(+0.30%)
Aug 26, 2015	62.55	64.42	62.00	64.35	5,431,758	+3.54(+5.82%)
Aug 25, 2015	64.93	65.02	60.76	60.81	4,309,904	-2.28(-3.62%)
Aug 24, 2015	62.21	64.34	53.18	63.10	7,913,409	-2.44(-3.72%)
Aug 21, 2015	67.69	68.10	65.54	65.54	3,752,448	-2.88(-4.21%)
Aug 20, 2015	69.24	69.49	68.45	68.41	2,750,852	-1.46(-2.08%)
Aug 19, 2015	69.80	70.48	69.52	69.87	2,266,681	-0.18(-0.26%)
Aug 18, 2015	69.75	70.43	69.55	70.05	3,161,841	-0.01(-0.01%)
Aug 17, 2015	68.50	70.12	68.31	70.06	4,070,152	+1.41(+2.06%)
Aug 14, 2015	67.96	68.79	67.78	68.65	2,440,131	+0.45(+0.65%)
Aug 13, 2015	67.43	68.65	67.26	68.20	2,418,928	+0.74(+1.10%)
Aug 12, 2015	66.78	67.58	66.30	67.45	2,262,511	+0.18(+0.27%)
Aug 11, 2015	67.21	67.74	66.79	67.27	2,343,410	-0.22(-0.33%)
Aug 10, 2015	67.01	67.79	67.00	67.50	2,456,712	+1.08(+1.63%)
Aug 07, 2015	66.32	66.55	65.93	66.41	1,405,184	-0.01(-0.01%)
Aug 06, 2015	67.64	67.72	66.24	66.42	1,819,969	-1.27(-1.88%)
Aug 05, 2015	67.64	67.88	67.00	67.69	2,374,565	+0.96(+1.44%)
Aug 04, 2015	66.62	67.32	66.29	66.73	3,323,726	+0.47(+0.71%)
Aug 03, 2015	65.01	66.28	64.94	66.26	2,770,055	+0.28(+0.43%)
Jul 31, 2015	66.34	66.63	65.60	65.98	3,607,494	-0.30(-0.45%)
Jul 30, 2015	66.17	67.81	64.82	66.28	5,667,780	-1.83(-2.68%)
Jul 29, 2015	66.54	68.25	66.49	68.11	3,318,237	+1.46(+2.18%)
Jul 28, 2015	65.97	66.75	65.68	66.65	1,861,878	+0.71(+1.08%)
Jul 27, 2015	65.85	66.14	65.53	65.94	1,994,540	-0.05(-0.08%)
Jul 24, 2015	67.02	67.04	65.90	65.99	2,340,048	-0.96(-1.43%)
Jul 23, 2015	67.35	67.44	66.77	66.95	1,654,558	-0.62(-0.92%)
Jul 22, 2015	67.52	67.92	67.38	67.57	1,848,637	+0.23(+0.34%)
Jul 21, 2015	67.98	68.06	67.11	67.34	2,374,760	-0.63(-0.93%)
Jul 20, 2015	68.04	68.15	67.76	67.97	1,840,612	-0.18(-0.27%)
Jul 17, 2015	68.66	68.66	68.03	68.15	2,232,181	-0.42(-0.62%)
Jul 16, 2015	68.56	68.68	68.09	68.57	1,869,209	+0.33(+0.48%)
Jul 15, 2015	67.79	68.29	67.41	68.24	2,890,116	+0.50(+0.74%)
Jul 14, 2015	67.60	67.83	67.40	67.74	1,676,898	+0.13(+0.20%)
Jul 13, 2015	67.70	68.07	67.53	67.60	1,617,276	+0.17(+0.26%)
Jul 10, 2015	67.71	67.72	67.07	67.43	1,657,590	+0.69(+1.03%)
Jul 09, 2015	67.12	67.34	66.71	66.74	1,919,924	+0.55(+0.82%)
Jul 08, 2015	66.77	66.83	66.16	66.20	1,953,417	-0.86(-1.28%)
Jul 07, 2015	66.97	67.20	66.05	67.06	2,112,751	+0.20(+0.30%)
Jul 06, 2015	66.17	66.95	66.17	66.86	1,817,849	+0.00(+0.00%)
Jul 02, 2015	67.19	66.86	66.86	66.86	2,166,460	-0.05(-0.07%)
Jul 01, 2015	65.77	67.16	65.77	66.91	2,201,708	+0.55(+0.82%)
Jun 30, 2015	67.32	67.55	66.01	66.36	3,250,713	-0.56(-0.84%)
Jun 29, 2015	68.49	68.49	66.88	66.93	2,144,937	-1.99(-2.88%)
Jun 26, 2015	69.30	69.35	68.68	68.91	3,493,599	-0.03(-0.05%)
Jun 25, 2015	69.24	69.39	68.84	68.94	1,450,929	-0.23(-0.33%)
Jun 24, 2015	70.01	70.11	69.15	69.17	1,871,855	-0.94(-1.34%)
Jun 23, 2015	70.55	70.55	69.92	70.12	1,159,178	-0.19(-0.27%)
Jun 22, 2015	69.99	70.69	69.99	70.31	1,694,877	+0.49(+0.70%)
Jun 19, 2015	69.85	70.04	69.42	69.82	3,513,676	-0.14(-0.20%)
Jun 18, 2015	69.17	70.14	68.96	69.96	1,881,707	+1.08(+1.57%)
Jun 17, 2015	69.16	69.27	68.46	68.88	1,371,644	+0.00(+0.00%)
Jun 16, 2015	68.52	68.99	68.26	68.88	1,813,270	+0.29(+0.43%)
Jun 15, 2015	68.86	69.02	68.18	68.59	2,030,670	-0.77(-1.11%)
Jun 12, 2015	69.61	69.84	69.20	69.36	1,383,736	-0.64(-0.91%)
Jun 11, 2015	69.89	70.22	69.65	69.99	1,738,975	+0.37(+0.53%)
Jun 10, 2015	68.62	70.01	68.52	69.63	1,965,082	+1.24(+1.82%)
Jun 09, 2015	68.55	68.74	68.13	68.38	1,908,679	-0.28(-0.41%)
Jun 08, 2015	69.02	69.47	68.59	68.66	1,863,024	-0.62(-0.90%)
Jun 05, 2015	69.15	69.54	68.44	69.29	1,646,540	+0.15(+0.21%)
Jun 04, 2015	69.84	70.16	69.01	69.14	2,054,737	-1.14(-1.62%)
Jun 03, 2015	70.53	70.62	69.99	70.28	2,114,104	+0.01(+0.02%)
Jun 02, 2015	69.70	70.45	69.35	70.26	2,472,959	+0.12(+0.18%)
Jun 01, 2015	70.47	70.55	69.49	70.14	1,967,087	-0.17(-0.25%)
May 29, 2015	70.68	70.72	69.96	70.31	2,662,037	-0.38(-0.54%)
May 28, 2015	70.61	70.95	70.40	70.69	1,577,868	+0.05(+0.07%)
May 27, 2015	70.27	70.74	70.12	70.64	2,453,402	+0.40(+0.57%)
May 26, 2015	71.17	71.39	70.07	70.24	2,271,204	-1.15(-1.61%)
May 22, 2015	71.69	71.39	71.39	71.39	1,822,246	-0.37(-0.52%)
May 21, 2015	71.83	72.05	71.60	71.76	1,845,411	-0.13(-0.18%)
May 20, 2015	72.41	72.41	71.88	71.89	2,149,790	-0.39(-0.53%)
May 19, 2015	72.20	72.46	71.88	72.28	2,281,122	+0.35(+0.48%)
May 18, 2015	71.84	72.20	71.55	71.93	1,937,714	-0.24(-0.33%)
May 15, 2015	72.57	72.69	71.96	72.17	1,954,409	-0.18(-0.25%)
May 14, 2015	71.51	72.39	71.14	72.35	2,301,401	+1.38(+1.95%)
May 13, 2015	71.25	71.75	70.88	70.97	2,372,717	-0.37(-0.52%)
May 12, 2015	71.41	71.70	70.59	71.34	1,884,772	-0.37(-0.52%)
May 11, 2015	71.77	72.13	71.59	71.71	2,069,031	-0.12(-0.16%)
May 08, 2015	71.39	72.20	71.35	71.83	1,781,714	+0.87(+1.22%)
May 07, 2015	70.40	71.20	69.88	70.96	2,015,012	+0.73(+1.04%)
May 06, 2015	70.49	70.86	69.72	70.23	1,958,397	-0.16(-0.23%)
May 05, 2015	71.18	71.18	70.02	70.40	1,865,999	-0.73(-1.03%)
May 04, 2015	71.09	71.53	70.81	71.13	2,423,113	+0.39(+0.55%)

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.