Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		111.30	111.30	111.30	0	+0.20(+0.18%)
Dec 29, 2016	111.42	112.09	110.70	111.09	1,149,382	-0.03(-0.03%)
Dec 28, 2016	112.56	113.01	110.90	111.12	1,069,175	-1.32(-1.17%)
Dec 27, 2016	112.57	113.18	111.98	112.44	856,838	-0.13(-0.12%)
Dec 23, 2016		112.57	112.57	112.57	0	+0.01(+0.01%)
Dec 22, 2016	112.91	113.22	112.19	112.57	1,179,585	-0.38(-0.34%)
Dec 21, 2016	112.38	113.42	112.00	112.95	1,348,345	+0.57(+0.51%)
Dec 20, 2016	111.82	112.69	111.82	112.38	1,473,966	+0.48(+0.43%)
Dec 19, 2016	110.53	112.47	110.38	111.90	3,042,007	+1.68(+1.52%)
Dec 16, 2016	112.99	113.50	110.08	110.22	6,033,534	-2.84(-2.51%)
Dec 15, 2016	113.03	114.10	112.48	113.06	2,206,667	-0.02(-0.01%)
Dec 14, 2016	115.41	115.46	112.92	113.08	3,004,089	-3.07(-2.64%)
Dec 13, 2016	115.97	116.59	115.26	116.15	1,383,415	+0.26(+0.23%)
Dec 12, 2016	116.06	116.34	114.64	115.89	1,593,010	+0.05(+0.04%)
Dec 09, 2016	117.27	117.30	115.45	115.84	1,688,552	-1.25(-1.06%)
Dec 08, 2016	118.78	119.16	116.73	117.09	2,390,147	-2.18(-1.83%)
Dec 07, 2016	116.32	119.79	115.79	119.27	3,032,683	+3.09(+2.66%)
Dec 06, 2016	116.03	116.91	115.72	116.17	1,782,413	-0.16(-0.14%)
Dec 05, 2016	117.26	118.05	115.81	116.34	2,182,102	-0.07(-0.06%)
Dec 02, 2016	115.81	117.11	115.55	116.41	1,262,695	+0.26(+0.22%)
Dec 01, 2016	114.62	119.28	113.86	116.15	2,751,921	+0.69(+0.60%)
Nov 30, 2016	113.68	116.19	113.45	115.46	2,416,205	+2.90(+2.58%)
Nov 29, 2016	112.13	113.07	111.27	112.56	1,296,744	-0.08(-0.07%)
Nov 28, 2016	114.45	114.99	111.66	112.64	2,077,732	-2.42(-2.10%)
Nov 25, 2016	114.50	115.23	114.45	115.06	592,955	+0.40(+0.35%)
Nov 23, 2016		114.66	114.66	114.66	0	+1.18(+1.04%)
Nov 22, 2016	112.22	113.66	111.73	113.48	2,119,402	+2.05(+1.84%)
Nov 21, 2016	110.81	111.82	110.35	111.43	1,249,903	+1.47(+1.33%)
Nov 18, 2016	110.20	111.08	109.61	109.96	1,573,560	-0.33(-0.30%)
Nov 17, 2016	110.91	111.21	109.94	110.29	1,330,391	-0.34(-0.31%)
Nov 16, 2016	111.08	111.08	109.72	110.62	1,377,078	-0.73(-0.66%)
Nov 15, 2016	109.02	111.38	108.42	111.36	2,426,336	+2.46(+2.26%)
Nov 14, 2016	112.08	112.58	107.62	108.90	5,107,956	-1.82(-1.64%)
Nov 11, 2016	110.73	111.64	109.72	110.72	2,355,654	-0.66(-0.59%)
Nov 10, 2016	111.26	114.49	110.88	111.38	4,937,316	+0.77(+0.70%)
Nov 09, 2016	107.02	111.85	105.77	110.61	3,932,295	+4.84(+4.58%)
Nov 08, 2016	104.83	106.30	104.33	105.77	2,103,733	+0.42(+0.40%)
Nov 07, 2016	102.66	105.47	102.61	105.35	3,580,342	+4.87(+4.85%)
Nov 04, 2016	98.54	101.48	98.14	100.47	1,911,292	+2.07(+2.10%)
Nov 03, 2016	98.48	99.89	97.97	98.40	2,260,545	+0.02(+0.02%)
Nov 02, 2016	98.44	99.37	98.08	98.38	1,759,179	-0.46(-0.47%)
Nov 01, 2016	99.68	101.87	98.27	98.84	3,774,049	-4.47(-4.33%)
Oct 31, 2016	102.43	103.45	102.27	103.31	2,384,188	+0.97(+0.95%)
Oct 28, 2016	102.28	103.45	102.11	102.34	1,478,206	+0.29(+0.29%)
Oct 27, 2016	102.51	102.68	101.44	102.05	1,240,600	-0.21(-0.21%)
Oct 26, 2016	101.17	103.03	101.08	102.26	1,036,425	+0.77(+0.76%)
Oct 25, 2016	101.72	102.86	101.25	101.49	1,626,432	-0.91(-0.88%)
Oct 24, 2016	102.76	103.53	101.57	102.40	1,421,956	+0.04(+0.04%)
Oct 21, 2016	101.83	102.53	100.92	102.36	1,702,361	-0.27(-0.27%)
Oct 20, 2016	103.20	103.41	102.11	102.63	1,910,025	-1.07(-1.03%)
Oct 19, 2016	102.66	104.05	102.14	103.70	1,269,505	+1.01(+0.98%)
Oct 18, 2016	102.32	103.13	101.81	102.69	1,652,746	+1.01(+0.99%)
Oct 17, 2016	101.86	102.06	101.43	101.68	1,077,858	+0.03(+0.03%)
Oct 14, 2016	102.16	103.80	101.64	101.64	1,275,269	-0.30(-0.29%)
Oct 13, 2016	102.22	102.22	100.83	101.94	1,653,725	-1.33(-1.28%)
Oct 12, 2016	103.42	103.78	102.94	103.27	1,659,211	-0.07(-0.07%)
Oct 11, 2016	105.49	105.91	103.03	103.34	3,022,015	-0.25(-0.24%)
Oct 10, 2016	104.55	104.58	103.30	103.59	1,205,318	-0.22(-0.21%)
Oct 07, 2016	105.16	105.42	102.71	103.81	2,427,033	-1.66(-1.57%)
Oct 06, 2016	104.83	105.66	104.42	105.47	1,483,695	+0.19(+0.18%)
Oct 05, 2016	103.67	105.85	103.28	105.27	1,634,273	+2.38(+2.31%)
Oct 04, 2016	103.35	104.47	102.61	102.90	1,366,192	-0.44(-0.43%)

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.