Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		103.27	103.27	103.27	0	-0.03(-0.02%)
Dec 29, 2016	103.71	104.05	102.88	103.29	1,073,908	-0.13(-0.12%)
Dec 28, 2016	105.21	105.42	103.33	103.42	1,176,218	-1.62(-1.54%)
Dec 27, 2016	104.93	105.31	104.68	105.04	593,882	+0.30(+0.29%)
Dec 23, 2016		104.74	104.74	104.74	0	+0.17(+0.16%)
Dec 22, 2016	104.56	104.83	103.82	104.57	979,158	-0.04(-0.04%)
Dec 21, 2016	105.54	105.62	104.61	104.61	1,024,870	-1.02(-0.97%)
Dec 20, 2016	106.14	106.31	105.36	105.63	997,212	-0.03(-0.03%)
Dec 19, 2016	105.00	105.69	104.59	105.67	1,249,471	+0.87(+0.83%)
Dec 16, 2016	104.93	105.52	104.15	104.79	3,822,382	-0.13(-0.12%)
Dec 15, 2016	103.96	105.98	103.91	104.92	1,626,353	+0.76(+0.73%)
Dec 14, 2016	105.87	106.12	103.95	104.16	1,955,348	-1.68(-1.58%)
Dec 13, 2016	106.82	107.06	105.34	105.83	1,460,000	-0.70(-0.65%)
Dec 12, 2016	106.56	107.03	106.03	106.53	957,962	-0.02(-0.02%)
Dec 09, 2016	106.09	106.56	105.25	106.56	1,379,659	+0.20(+0.19%)
Dec 08, 2016	107.29	107.34	105.78	106.36	1,661,273	-0.96(-0.90%)
Dec 07, 2016	105.90	107.37	105.82	107.32	1,217,292	+1.21(+1.14%)
Dec 06, 2016	105.78	106.28	105.20	106.11	1,205,977	+0.32(+0.30%)
Dec 05, 2016	105.48	106.22	105.25	105.79	1,980,675	+0.76(+0.73%)
Dec 02, 2016	104.52	105.51	103.60	105.03	2,287,039	-0.08(-0.08%)
Dec 01, 2016	105.45	105.93	104.78	105.11	2,912,254	+0.10(+0.10%)
Nov 30, 2016	105.96	107.05	105.01	105.01	2,929,670	-0.36(-0.34%)
Nov 29, 2016	104.52	105.83	104.13	105.37	1,457,737	+0.62(+0.59%)
Nov 28, 2016	105.20	105.49	104.64	104.75	1,078,361	-0.76(-0.72%)
Nov 25, 2016	104.86	105.51	104.64	105.51	554,263	+0.70(+0.66%)
Nov 23, 2016		104.81	104.81	104.81	0	+0.42(+0.40%)
Nov 22, 2016	103.62	104.54	103.34	104.39	1,871,365	+0.81(+0.78%)
Nov 21, 2016	103.49	104.39	103.40	103.59	2,261,795	-0.40(-0.39%)
Nov 18, 2016	103.97	104.35	103.37	103.99	1,269,327	-0.11(-0.10%)
Nov 17, 2016	104.44	104.84	103.94	104.10	1,384,917	-0.40(-0.39%)
Nov 16, 2016	104.55	104.99	103.94	104.50	1,560,662	-0.33(-0.32%)
Nov 15, 2016	103.41	104.84	102.85	104.84	1,605,102	+1.22(+1.18%)
Nov 14, 2016	104.42	104.84	103.40	103.61	1,766,840	-0.34(-0.32%)
Nov 11, 2016	102.98	104.18	102.78	103.95	1,973,547	+0.55(+0.54%)
Nov 10, 2016	102.00	103.68	101.99	103.39	2,689,335	+1.76(+1.73%)
Nov 09, 2016	97.71	102.05	97.31	101.63	3,049,487	+2.86(+2.90%)
Nov 08, 2016	98.13	99.73	97.88	98.77	1,743,764	+0.49(+0.49%)
Nov 07, 2016	96.74	98.39	96.47	98.28	1,913,755	+2.63(+2.75%)
Nov 04, 2016	95.32	96.45	94.99	95.65	2,319,020	+0.39(+0.41%)
Nov 03, 2016	95.48	95.56	94.90	95.26	1,576,934	+0.12(+0.12%)
Nov 02, 2016	94.17	95.63	93.83	95.15	2,961,158	+1.09(+1.16%)
Nov 01, 2016	95.27	95.51	93.56	94.06	1,669,516	-1.22(-1.28%)
Oct 31, 2016	95.91	95.94	95.24	95.27	1,746,727	-0.23(-0.24%)
Oct 28, 2016	95.22	96.27	95.00	95.50	1,507,541	+0.44(+0.46%)
Oct 27, 2016	95.30	95.57	94.18	95.06	1,989,488	-0.05(-0.05%)
Oct 26, 2016	93.69	96.15	93.54	95.11	2,771,073	+1.29(+1.38%)
Oct 25, 2016	94.53	94.90	93.82	93.82	2,154,340	-1.05(-1.11%)
Oct 24, 2016	95.21	95.51	94.36	94.87	2,661,094	+0.03(+0.03%)
Oct 21, 2016	94.07	95.45	94.06	94.84	2,893,611	-0.18(-0.19%)
Oct 20, 2016	95.40	96.47	93.82	95.03	4,490,424	-2.05(-2.11%)
Oct 19, 2016	96.95	97.25	96.52	97.08	3,170,420	+0.54(+0.56%)
Oct 18, 2016	98.03	98.27	96.44	96.54	2,134,379	-0.83(-0.85%)
Oct 17, 2016	97.30	97.94	97.23	97.37	1,788,436	+0.15(+0.16%)
Oct 14, 2016	98.21	98.21	97.20	97.22	1,424,841	+0.04(+0.04%)
Oct 13, 2016	97.34	97.50	96.88	97.18	1,547,178	-0.81(-0.82%)
Oct 12, 2016	96.68	98.32	96.62	97.98	2,123,320	+1.48(+1.53%)
Oct 11, 2016	97.40	97.40	95.48	96.51	4,748,321	-1.15(-1.18%)
Oct 10, 2016	98.64	99.40	97.45	97.66	2,174,501	-0.66(-0.67%)
Oct 07, 2016	100.13	100.31	98.19	98.32	2,593,379	-1.98(-1.97%)
Oct 06, 2016	99.89	100.43	99.56	100.30	1,276,391	+0.24(+0.24%)
Oct 05, 2016	100.37	100.67	99.85	100.06	1,191,630	+0.18(+0.18%)
Oct 04, 2016	100.34	100.77	99.57	99.88	2,055,203	-0.70(-0.69%)

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.