Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2017		4349	4154	4321	7,496	+158.69(+3.81%)
Sep 29, 2017		4228	4022	4162	12,203	-26.67(-0.64%)
Sep 28, 2017		4270	4124	4189	9,693	-26.17(-0.62%)
Sep 27, 2017		4227	3870	4215	15,094	+322.01(+8.27%)
Sep 26, 2017		3970	3851	3893	9,960	-34.76(-0.88%)
Sep 25, 2017		3969	3658	3928	14,926	+248.79(+6.76%)
Sep 24, 2017		3783	3615	3679	6,797	-83.04(-2.21%)
Sep 23, 2017		3810	3552	3762	9,885	+146.59(+4.05%)
Sep 22, 2017		3762	3514	3615	15,124	+19.56(+0.54%)
Sep 21, 2017		3926	3573	3596	18,481	-329.86(-8.40%)
Sep 20, 2017		4050	3821	3926	11,013	-13.02(-0.33%)
Sep 19, 2017		4120	3848	3939	15,386	-134.77(-3.31%)
Sep 18, 2017		4123	3646	4074	17,082	+411.53(+11.24%)
Sep 17, 2017		3773	3463	3662	11,703	-7.00(-0.19%)
Sep 16, 2017		3873	3500	3669	23,535	+16.95(+0.46%)
Sep 15, 2017		3820	2972	3652	61,172	+436.21(+13.56%)
Sep 14, 2017		3928	3215	3216	40,647	-708.34(-18.05%)
Sep 13, 2017		4179	3720	3924	29,138	-220.27(-5.31%)
Sep 12, 2017		4378	4080	4144	13,267	-69.38(-1.65%)
Sep 11, 2017		4353	4092	4214	11,254	-20.28(-0.48%)
Sep 10, 2017		4334	4010	4234	14,655	-86.78(-2.01%)
Sep 09, 2017		4380	4164	4321	10,201	-15.55(-0.36%)
Sep 08, 2017		4680	4126	4336	23,459	-288.59(-6.24%)
Sep 07, 2017		4674	4475	4625	9,292	+41.55(+0.91%)
Sep 06, 2017		4649	4356	4583	16,955	+136.42(+3.07%)
Sep 05, 2017		4475	4002	4447	20,692	+169.82(+3.97%)
Sep 04, 2017		4614	4058	4277	24,900	-322.54(-7.01%)
Sep 03, 2017		4700	4385	4600	11,371	+73.13(+1.62%)
Sep 02, 2017		4980	4488	4527	16,994	-370.73(-7.57%)
Sep 01, 2017		4935	4671	4897	15,381	+164.97(+3.49%)
Aug 31, 2017		4765	4567	4732	8,805	+150.38(+3.28%)
Aug 30, 2017		4642	4479	4582	8,753	-13.01(-0.28%)
Aug 29, 2017		4650	4336	4595	11,802	+219.93(+5.03%)
Aug 28, 2017		4400	4169	4375	8,624	+43.88(+1.01%)
Aug 27, 2017		4393	4290	4331	3,979	+6.03(+0.14%)
Aug 26, 2017		4370	4232	4325	6,523	-4.81(-0.11%)
Aug 25, 2017		4450	4270	4330	9,836	+12.31(+0.29%)
Aug 24, 2017		4350	4083	4318	10,763	+179.02(+4.33%)
Aug 23, 2017		4249	4031	4139	14,972	+103.30(+2.56%)
Aug 22, 2017		4139	3600	4035	23,594	+39.15(+0.98%)
Aug 21, 2017		4092	3950	3996	9,903	-84.83(-2.08%)
Aug 20, 2017		4130	4000	4081	6,164	-30.89(-0.75%)
Aug 19, 2017		4188	3900	4112	14,837	-14.85(-0.36%)
Aug 18, 2017		4368	3965	4127	17,624	-190.88(-4.42%)
Aug 17, 2017		4480	4167	4318	14,798	-27.79(-0.64%)
Aug 16, 2017		4364	3926	4345	12,558	+174.32(+4.18%)
Aug 15, 2017		4400	3800	4171	25,834	-89.24(-2.09%)
Aug 14, 2017		4328	3965	4260	13,926	+196.83(+4.84%)
Aug 13, 2017		4190	3839	4064	15,994	+214.56(+5.57%)
Aug 12, 2017		3934	3587	3849	12,376	+218.88(+6.03%)
Aug 11, 2017		3705	3391	3630	12,032	+200.67(+5.85%)
Aug 10, 2017		3448	3311	3429	8,895	+86.27(+2.58%)
Aug 09, 2017		3426	3179	3343	14,318	-66.85(-1.96%)
Aug 08, 2017		3490	3300	3410	15,684	+22.46(+0.66%)
Aug 07, 2017		3430	3186	3388	12,086	+155.70(+4.82%)
Aug 06, 2017		3297	3146	3232	6,003	-19.91(-0.61%)
Aug 05, 2017		3340	2843	3252	16,951	+410.36(+14.44%)
Aug 04, 2017		2878	2766	2841	7,716	+43.89(+1.57%)
Aug 03, 2017		2807	2678	2798	7,976	+115.29(+4.30%)
Aug 02, 2017		2760	2650	2682	9,405	-47.63(-1.74%)
Aug 01, 2017		2929	2615	2730	12,470	-126.16(-4.42%)
Jul 31, 2017		2890	2680	2856	11,173	+129.96(+4.77%)
Jul 30, 2017		2774	2570	2726	10,260	+32.02(+1.19%)
Jul 29, 2017		2791	2632	2694	10,182	-93.46(-3.35%)
Jul 28, 2017		2825	2645	2787	14,209	+125.48(+4.71%)
Jul 27, 2017		2695	2506	2662	11,751	+134.23(+5.31%)
Jul 26, 2017		2609	2400	2528	17,787	-29.20(-1.14%)
Jul 25, 2017		2776	2450	2557	21,413	-199.68(-7.24%)
Jul 24, 2017		2800	2701	2757	9,855	+11.59(+0.42%)
Jul 23, 2017		2855	2640	2745	11,038	-95.94(-3.38%)
Jul 22, 2017		2882	2645	2841	12,840	+177.84(+6.68%)
Jul 21, 2017		2887	2611	2663	21,587	-156.84(-5.56%)
Jul 20, 2017		2938	2255	2820	30,102	+560.41(+24.80%)
Jul 19, 2017		2402	2223	2260	17,084	-50.08(-2.17%)
Jul 18, 2017		2392	2164	2310	25,490	+106.67(+4.84%)
Jul 17, 2017		2230	1901	2203	26,171	+282.67(+14.72%)
Jul 16, 2017		2044	1830	1920	26,159	-89.18(-4.44%)
Jul 15, 2017		2223	1978	2010	19,066	-213.08(-9.59%)
Jul 14, 2017		2358	2140	2223	12,715	-127.39(-5.42%)
Jul 13, 2017		2425	2313	2350	8,511	-24.00(-1.01%)
Jul 12, 2017		2409	2240	2374	13,006	+40.30(+1.73%)
Jul 11, 2017		2399	2243	2334	17,766	+41.80(+1.82%)
Jul 10, 2017		2528	2262	2292	16,963	-215.66(-8.60%)
Jul 09, 2017		2565	2501	2508	4,339	-45.39(-1.78%)
Jul 08, 2017		2555	2462	2553	5,514	+58.93(+2.36%)
Jul 07, 2017		2606	2475	2494	9,404	-109.51(-4.21%)
Jul 06, 2017		2614	2522	2604	8,342	+2.23(+0.09%)
Jul 05, 2017		2623	2530	2601	10,872	+6.28(+0.24%)
Jul 04, 2017		2639	2540	2595	9,739	+21.69(+0.84%)
Jul 03, 2017	2567	2595	2473	2573	0	+102.47(+4.15%)
Jun 30, 2017		2565	2451	2471	8,771	-74.17(-2.91%)
Jun 29, 2017		2595	2500	2545	8,110	-23.24(-0.90%)
Jun 28, 2017		2593	2468	2568	12,525	+38.61(+1.53%)
Jun 27, 2017		2531	2291	2530	18,960	+85.65(+3.50%)
Jun 26, 2017		2550	2315	2444	22,006	-56.98(-2.28%)
Jun 25, 2017		2636	2432	2501	10,278	-56.37(-2.20%)
Jun 24, 2017		2725	2512	2557	13,649	-132.66(-4.93%)
Jun 23, 2017		2745	2689	2690	7,930	-11.65(-0.43%)
Jun 22, 2017		2740	2595	2702	10,809	+34.28(+1.29%)
Jun 21, 2017		2789	2611	2667	15,792	-79.40(-2.89%)
Jun 20, 2017		2783	2581	2747	15,807	+160.74(+6.22%)
Jun 19, 2017		2596	2481	2586	10,570	+79.16(+3.16%)
Jun 18, 2017		2665	2461	2507	9,355	-132.99(-5.04%)
Jun 17, 2017		2674	2421	2640	11,068	+173.11(+7.02%)
Jun 16, 2017		2540	2308	2467	14,004	+76.76(+3.21%)
Jun 15, 2017		2516	2120	2390	36,741	-52.74(-2.16%)
Jun 14, 2017		2801	2320	2443	29,253	-255.26(-9.46%)
Jun 13, 2017		2784	2639	2698	16,482	+8.99(+0.33%)
Jun 12, 2017		2980	2480	2689	31,356	-273.97(-9.25%)
Jun 11, 2017		2965	2862	2963	6,913	+79.54(+2.76%)
Jun 10, 2017		2913	2800	2883	9,521	+73.77(+2.63%)
Jun 09, 2017		2868	2780	2810	8,197	-0.34(-0.01%)
Jun 08, 2017		2815	2613	2810	13,400	+100.69(+3.72%)
Jun 07, 2017		2893	2612	2709	16,707	-165.92(-5.77%)
Jun 06, 2017		2933	2675	2875	26,836	+200.26(+7.49%)
Jun 05, 2017		2689	2519	2675	12,050	+145.94(+5.77%)
Jun 04, 2017		2569	2460	2529	8,935	-28.00(-1.10%)
Jun 03, 2017		2584	2445	2557	10,924	+83.03(+3.36%)
Jun 02, 2017		2483	2370	2474	12,297	+85.99(+3.60%)
Jun 01, 2017		2456	2286	2388	18,356	+83.36(+3.62%)
May 31, 2017		2334	2154	2305	16,462	+113.81(+5.19%)
May 30, 2017		2339	2160	2191	13,693	-96.24(-4.21%)
May 29, 2017		2350	2110	2287	12,061	+109.50(+5.03%)
May 28, 2017		2314	2015	2178	15,440	+140.46(+6.90%)
May 27, 2017		2340	1850	2037	26,421	-252.51(-11.03%)
May 26, 2017		2599	2060	2290	29,502	+21.41(+0.94%)
May 25, 2017		2760	2250	2268	31,876	-141.60(-5.88%)
May 24, 2017		2482	2250	2410	22,136	+152.34(+6.75%)
May 23, 2017		2269	2060	2257	14,111	+187.48(+9.06%)
May 22, 2017		2230	2001	2070	16,154	+48.00(+2.37%)
May 21, 2017		2063	1962	2022	6,805	+12.00(+0.60%)
May 20, 2017		2020	1914	2010	12,308	+50.00(+2.55%)
May 19, 2017		1970	1875	1960	14,161	+78.20(+4.16%)
May 18, 2017		1882	1766	1882	11,818	+99.80(+5.60%)
May 17, 2017		1840	1670	1782	17,923	+77.50(+4.55%)
May 16, 2017		1750	1641	1704	16,571	-14.70(-0.86%)
May 15, 2017		1784	1683	1719	13,147	-51.57(-2.91%)
May 14, 2017		1815	1753	1771	4,864	+2.37(+0.13%)
May 13, 2017		1786	1601	1768	10,836	+59.49(+3.48%)
May 12, 2017		1832	1650	1709	16,807	-123.10(-6.72%)
May 11, 2017		1892	1745	1832	14,719	+66.82(+3.79%)
May 10, 2017		1794	1682	1765	11,318	+51.43(+3.00%)
May 09, 2017		1760	1616	1714	16,817	+67.37(+4.09%)
May 08, 2017		1654	1553	1646	19,176	+88.09(+5.65%)
May 07, 2017		1565	1525	1558	7,627	+4.28(+0.28%)
May 06, 2017		1579	1495	1554	8,347	+30.39(+1.99%)
May 05, 2017		1609	1496	1524	15,329	+5.65(+0.37%)
May 04, 2017		1623	1445	1518	19,443	+23.49(+1.57%)
May 03, 2017		1516	1431	1494	11,025	+48.49(+3.35%)
May 02, 2017		1482	1388	1446	8,980	+42.83(+3.05%)
May 01, 2017		1425	1341	1403	8,530	+50.25(+3.71%)
Apr 30, 2017		1356	1316	1353	3,593	+18.92(+1.42%)
Apr 29, 2017		1343	1316	1334	3,976	-3.42(-0.26%)
Apr 28, 2017		1347	1299	1337	8,175	+7.33(+0.55%)
Apr 27, 2017		1342	1285	1330	6,733	+41.63(+3.23%)
Apr 26, 2017		1330	1265	1288	8,628	+17.45(+1.37%)
Apr 25, 2017		1280	1251	1271	5,243	+17.01(+1.36%)
Apr 24, 2017		1254	1234	1254	3,015	+12.02(+0.97%)
Apr 23, 2017		1249	1223	1242	2,717	+1.98(+0.16%)
Apr 22, 2017		1247	1199	1240	4,085	-0.75(-0.06%)
Apr 21, 2017		1252	1232	1241	5,020	+8.27(+0.67%)
Apr 20, 2017		1244	1202	1232	6,006	+30.61(+2.55%)
Apr 19, 2017		1210	1190	1202	6,038	-0.82(-0.07%)
Apr 18, 2017		1210	1176	1203	5,495	+23.31(+1.98%)
Apr 17, 2017		1192	1161	1179	3,769	+11.11(+0.95%)
Apr 16, 2017		1179	1150	1168	2,433	-2.73(-0.23%)
Apr 15, 2017		1192	1165	1171	1,810	+0.66(+0.06%)
Apr 14, 2017		1193	1142	1170	8,995	+0.97(+0.08%)
Apr 13, 2017		1219	1141	1169	7,134	-45.34(-3.73%)
Apr 12, 2017		1225	1208	1215	3,474	-8.31(-0.68%)
Apr 11, 2017		1229	1198	1223	3,508	+15.19(+1.26%)
Apr 10, 2017		1220	1195	1208	3,631	+2.63(+0.22%)
Apr 09, 2017		1217	1174	1205	4,822	+23.68(+2.00%)
Apr 08, 2017		1197	1167	1182	2,768	-7.48(-0.63%)
Apr 07, 2017		1202	1176	1189	5,496	-6.24(-0.52%)
Apr 06, 2017		1201	1132	1195	9,126	+63.31(+5.59%)
Apr 05, 2017		1145	1111	1132	5,550	-7.06(-0.62%)
Apr 04, 2017		1163	1119	1139	7,475	+0.14(+0.01%)
Apr 03, 2017		1152	1076	1139	11,109	+60.57(+5.62%)
Apr 02, 2017		1100	1066	1078	7,521	-1.72(-0.16%)
Apr 01, 2017		1097	1062	1080	5,275	+9.30(+0.87%)
Mar 31, 2017		1081	1025	1071	12,042	+42.47(+4.13%)
Mar 30, 2017		1050	1017	1028	8,573	-7.04(-0.68%)
Mar 29, 2017		1059	1008	1035	9,389	-9.43(-0.90%)
Mar 28, 2017		1068	1015	1045	9,246	+1.89(+0.18%)
Mar 27, 2017		1043	950.64	1043	8,579	+89.38(+9.37%)
Mar 26, 2017		997.00	937.52	953.43	9,269	-1.56(-0.16%)
Mar 25, 2017		955.59	891.33	954.99	13,426	+22.87(+2.45%)
Mar 24, 2017		1032	920.00	932.12	15,917	-96.87(-9.41%)
Mar 23, 2017		1054	1011	1029	5,923	-9.01(-0.87%)
Mar 22, 2017		1115	988.00	1038	14,436	-68.02(-6.15%)
Mar 21, 2017		1118	1031	1106	11,096	+74.02(+7.17%)
Mar 20, 2017		1053	1007	1032	7,592	+9.79(+0.96%)
Mar 19, 2017		1064	957.01	1022	12,200	+68.21(+7.15%)
Mar 18, 2017		1099	944.36	954.00	21,541	-117.71(-10.98%)
Mar 17, 2017		1180	1067	1072	16,458	-107.05(-9.08%)
Mar 16, 2017		1260	1130	1179	15,261	-79.38(-6.31%)
Mar 15, 2017		1260	1238	1258	3,932	+11.23(+0.90%)
Mar 14, 2017		1260	1226	1247	5,680	+5.91(+0.48%)
Mar 13, 2017		1249	1215	1241	5,625	+12.11(+0.99%)
Mar 12, 2017		1242	1171	1229	5,811	+53.42(+4.54%)
Mar 11, 2017		1198	1084	1175	8,048	+77.47(+7.06%)
Mar 10, 2017		1350	975.00	1098	32,991	-90.97(-7.65%)
Mar 09, 2017		1208	1135	1189	7,595	+38.97(+3.39%)
Mar 08, 2017		1245	1146	1150	13,476	-83.54(-6.77%)
Mar 07, 2017		1282	1176	1234	14,309	-46.15(-3.61%)
Mar 06, 2017		1285	1251	1280	4,376	+12.51(+0.99%)
Mar 05, 2017		1275	1240	1267	2,981	+4.85(+0.38%)
Mar 04, 2017		1290	1230	1262	4,895	-24.68(-1.92%)
Mar 03, 2017		1298	1254	1287	7,555	+27.01(+2.14%)
Mar 02, 2017		1283	1215	1260	7,816	+33.02(+2.69%)
Mar 01, 2017		1231	1188	1227	5,969	+36.09(+3.03%)
Feb 28, 2017		1210	1176	1191	7,543	-3.22(-0.27%)
Feb 27, 2017		1198	1169	1194	4,627	+17.19(+1.46%)
Feb 26, 2017		1185	1133	1177	3,543	+26.63(+2.32%)
Feb 25, 2017		1185	1127	1150	6,306	-28.94(-2.45%)
Feb 24, 2017		1220	1091	1179	20,324	-12.77(-1.07%)
Feb 23, 2017		1193	1121	1192	11,054	+58.09(+5.12%)
Feb 22, 2017		1143	1098	1134	11,757	+8.89(+0.79%)
Feb 21, 2017		1127	1077	1125	8,529	+38.77(+3.57%)
Feb 20, 2017		1089	1044	1086	3,371	+32.93(+3.13%)
Feb 19, 2017		1062	1039	1053	2,293	-4.67(-0.44%)
Feb 18, 2017		1069	1046	1058	4,485	+0.13(+0.01%)
Feb 17, 2017		1065	1032	1058	6,130	+22.95(+2.22%)
Feb 16, 2017		1043	1010	1035	5,917	+23.17(+2.29%)
Feb 15, 2017		1014	1001	1012	3,298	+0.23(+0.02%)
Feb 14, 2017		1019	987.97	1012	6,550	+11.39(+1.14%)
Feb 13, 2017		1008	975.10	1000	4,559	-1.54(-0.15%)
Feb 12, 2017		1014	991.98	1002	2,707	-12.47(-1.23%)
Feb 11, 2017		1020	987.62	1014	4,517	+15.70(+1.57%)
Feb 10, 2017		1011	950.00	998.43	10,838	+20.06(+2.05%)
Feb 09, 2017		1075	913.73	978.37	25,048	-76.66(-7.27%)
Feb 08, 2017		1070	1025	1055	9,643	+1.59(+0.15%)
Feb 07, 2017		1056	1021	1053	5,309	+29.45(+2.88%)
Feb 06, 2017		1032	1005	1024	5,094	+9.44(+0.93%)
Feb 05, 2017		1035	1005	1015	4,343	-19.89(-1.92%)
Feb 04, 2017		1044	1004	1034	5,852	+19.44(+1.92%)
Feb 03, 2017		1023	987.01	1015	10,853	+6.33(+0.63%)
Feb 02, 2017		1012	973.12	1009	8,302	+25.21(+2.56%)
Feb 01, 2017		986.96	962.00	983.46	6,964	+16.05(+1.66%)
Jan 31, 2017		970.00	917.50	967.41	9,532	+46.41(+5.04%)
Jan 30, 2017		923.00	910.00	921.00	3,054	+7.22(+0.79%)
Jan 29, 2017		919.99	910.45	913.78	1,343	-3.97(-0.43%)
Jan 28, 2017		920.99	913.08	917.75	1,157	-0.26(-0.03%)
Jan 27, 2017		924.88	908.01	918.01	4,825	+1.87(+0.20%)
Jan 26, 2017		919.49	892.86	916.14	5,159	+22.73(+2.54%)
Jan 25, 2017		904.01	881.48	893.41	5,750	+3.11(+0.35%)
Jan 24, 2017		923.00	886.27	890.30	9,055	-27.50(-3.00%)
Jan 23, 2017		927.57	913.21	917.80	3,493	+0.28(+0.03%)
Jan 22, 2017		937.74	886.76	917.52	7,116	-4.35(-0.47%)
Jan 21, 2017		928.00	895.00	921.87	5,831	+26.23(+2.93%)
Jan 20, 2017		903.50	880.00	895.64	6,625	-6.56(-0.73%)
Jan 19, 2017		910.00	876.74	902.20	11,231	+25.45(+2.90%)
Jan 18, 2017		915.99	851.74	876.75	11,112	-29.85(-3.29%)
Jan 17, 2017		908.50	827.00	906.60	12,202	+75.41(+9.07%)
Jan 16, 2017		835.00	818.09	831.19	6,166	+9.54(+1.16%)
Jan 15, 2017		823.45	808.00	821.65	4,236	+1.99(+0.24%)
Jan 14, 2017		837.76	810.00	819.66	6,685	-4.66(-0.57%)
Jan 13, 2017		831.40	775.00	824.32	11,560	+20.71(+2.58%)
Jan 12, 2017		832.99	751.34	803.61	17,636	+16.73(+2.13%)
Jan 11, 2017		918.40	755.00	786.88	35,741	-121.08(-13.34%)
Jan 10, 2017		912.47	889.41	907.96	8,293	+7.98(+0.89%)
Jan 09, 2017		912.87	875.00	899.98	8,761	-7.70(-0.85%)
Jan 08, 2017		941.81	881.30	907.68	9,068	+10.54(+1.17%)
Jan 07, 2017		906.00	812.28	897.14	20,471	+3.69(+0.41%)
Jan 06, 2017		1027	871.00	893.45	27,852	-100.32(-10.09%)
Jan 05, 2017		1137	885.41	993.77	36,018	-121.23(-10.87%)
Jan 04, 2017		1140	1029	1115	21,687	+78.28(+7.55%)
Jan 03, 2017		1039	999.99	1037	8,822	+25.22(+2.49%)
Jan 02, 2017		1032	990.01	1012	8,277	+9.50(+0.95%)
Jan 01, 2017		1005	960.53	1002	6,845	+37.68(+3.91%)
Dec 31, 2016		966.37	944.11	964.32	4,096	+4.47(+0.47%)
Dec 30, 2016		970.35	931.00	959.85	10,758	-8.98(-0.93%)
Dec 29, 2016		980.74	950.00	968.83	7,940	-6.17(-0.63%)
Dec 28, 2016		975.97	929.46	975.00	12,189	+45.07(+4.85%)
Dec 27, 2016		936.42	891.00	929.93	7,177	+31.17(+3.47%)
Dec 26, 2016		905.18	887.87	898.76	3,500	+7.86(+0.88%)
Dec 25, 2016		894.97	859.00	890.90	4,652	-1.25(-0.14%)
Dec 24, 2016		918.50	878.89	892.15	6,329	-22.35(-2.44%)
Dec 23, 2016		920.00	858.93	914.50	16,247	+54.22(+6.30%)
Dec 22, 2016		875.00	826.01	860.28	12,221	+33.23(+4.02%)
Dec 21, 2016		830.01	796.82	827.05	9,326	+26.05(+3.25%)
Dec 20, 2016		803.00	787.10	801.00	4,031	+10.35(+1.31%)
Dec 19, 2016		794.39	787.01	790.65	3,880	+1.97(+0.25%)
Dec 18, 2016		790.99	780.00	788.68	2,518	+0.28(+0.04%)
Dec 17, 2016		790.88	780.35	788.40	2,572	+8.05(+1.03%)
Dec 16, 2016		782.46	771.24	780.35	3,383	+5.56(+0.72%)
Dec 15, 2016		779.08	771.00	774.79	2,972	-1.50(-0.19%)
Dec 14, 2016		781.00	770.74	776.29	2,387	-2.47(-0.32%)
Dec 13, 2016		793.27	765.10	778.76	4,849	+1.25(+0.16%)
Dec 12, 2016		779.00	768.18	777.51	2,837	+9.32(+1.21%)
Dec 11, 2016		772.33	764.01	768.19	1,381	-4.17(-0.54%)
Dec 10, 2016		774.12	768.11	772.36	2,210	+2.83(+0.37%)
Dec 09, 2016		773.99	766.29	769.53	2,903	+1.30(+0.17%)
Dec 08, 2016		772.01	762.29	768.23	4,908	+1.41(+0.18%)
Dec 07, 2016		769.61	751.78	766.82	4,805	+7.91(+1.04%)
Dec 06, 2016		759.90	747.99	758.91	6,731	+9.22(+1.23%)
Dec 05, 2016		762.09	743.00	749.69	5,591	-10.06(-1.32%)
Dec 04, 2016		762.97	752.41	759.75	3,073	-3.04(-0.40%)
Dec 03, 2016		770.99	752.41	762.79	2,802	-7.20(-0.94%)
Dec 02, 2016		778.07	750.10	769.99	8,087	+18.39(+2.45%)
Dec 01, 2016		754.98	740.18	751.60	6,138	+9.54(+1.29%)
Nov 30, 2016		744.49	727.00	742.06	6,421	+11.07(+1.51%)
Nov 29, 2016		733.29	721.00	730.99	5,198	+1.84(+0.25%)
Nov 28, 2016		732.44	724.10	729.15	4,748	+1.31(+0.18%)
Nov 27, 2016		732.00	722.44	727.84	3,477	-2.03(-0.28%)
Nov 26, 2016		737.56	722.30	729.87	2,299	-7.16(-0.97%)
Nov 25, 2016		737.03	728.00	737.03	3,373	+1.32(+0.18%)
Nov 24, 2016		741.15	729.00	735.71	4,040	-4.47(-0.60%)
Nov 23, 2016		749.98	729.92	740.18	4,485	-9.29(-1.24%)
Nov 22, 2016		750.00	730.27	749.47	4,976	+12.50(+1.70%)
Nov 21, 2016		739.20	727.03	736.97	4,015	+9.88(+1.36%)
Nov 20, 2016		753.82	714.00	727.09	5,524	-22.48(-3.00%)
Nov 19, 2016		755.07	742.63	749.57	2,004	+3.58(+0.48%)
Nov 18, 2016		752.95	731.31	745.99	4,264	+8.99(+1.22%)
Nov 17, 2016		749.98	732.22	737.00	6,893	-0.91(-0.12%)
Nov 16, 2016		742.87	708.44	737.91	11,370	+27.09(+3.81%)
Nov 15, 2016		716.54	702.86	710.82	5,922	+6.12(+0.87%)
Nov 14, 2016		705.89	697.14	704.70	7,281	+3.19(+0.45%)
Nov 13, 2016		703.00	683.23	701.51	6,092	-1.49(-0.21%)
Nov 12, 2016		716.39	701.00	703.00	2,797	-12.82(-1.79%)
Nov 11, 2016		720.94	712.24	715.82	3,371	+1.33(+0.19%)
Nov 10, 2016		722.00	707.00	714.49	4,921	-5.98(-0.83%)
Nov 09, 2016		740.86	705.45	720.47	9,723	+10.28(+1.45%)
Nov 08, 2016		712.92	701.02	710.19	5,547	+3.69(+0.52%)
Nov 07, 2016		710.16	698.26	706.50	2,986	-3.72(-0.52%)
Nov 06, 2016		714.36	697.92	710.22	2,302	+6.59(+0.94%)
Nov 05, 2016		707.34	694.71	703.63	1,969	+0.65(+0.09%)
Nov 04, 2016		707.67	681.00	702.98	5,323	+21.95(+3.22%)
Nov 03, 2016		745.19	670.32	681.03	12,385	-51.96(-7.09%)
Nov 02, 2016		735.93	717.32	732.99	4,049	+6.39(+0.88%)
Nov 01, 2016		737.00	695.38	726.60	6,536	+28.93(+4.15%)
Oct 31, 2016		706.97	683.60	697.67	4,684	+1.31(+0.19%)
Oct 30, 2016		713.98	691.49	696.36	3,729	-15.70(-2.20%)
Oct 29, 2016		717.99	684.60	712.06	4,047	+26.02(+3.79%)
Oct 28, 2016		687.23	677.05	686.04	3,710	+3.37(+0.49%)
Oct 27, 2016		685.89	665.59	682.67	4,405	+9.53(+1.42%)
Oct 26, 2016		677.00	647.62	673.14	6,823	+25.46(+3.93%)
Oct 25, 2016		657.58	643.00	647.68	6,021	-0.44(-0.07%)
Oct 24, 2016		652.25	640.00	648.12	4,640	-1.57(-0.24%)
Oct 23, 2016		656.00	647.51	649.69	2,539	-5.31(-0.81%)
Oct 22, 2016		656.00	628.57	655.00	4,356	+26.01(+4.14%)
Oct 21, 2016		632.36	627.50	628.99	3,031	+1.27(+0.20%)
Oct 20, 2016		630.22	625.00	627.72	2,063	-0.26(-0.04%)
Oct 19, 2016		638.04	624.13	627.98	4,446	-7.60(-1.20%)
Oct 18, 2016		637.80	631.52	635.58	2,731	-0.11(-0.02%)
Oct 17, 2016		639.99	632.10	635.69	3,958	-2.40(-0.38%)
Oct 16, 2016		641.40	635.18	638.09	1,286	+2.08(+0.33%)
Oct 15, 2016		642.00	635.25	636.01	1,440	-2.37(-0.37%)
Oct 14, 2016		639.99	630.45	638.38	3,140	+2.77(+0.44%)
Oct 13, 2016		636.00	630.00	635.61	2,383	+0.55(+0.09%)
Oct 12, 2016		640.00	628.76	635.06	2,665	-3.85(-0.60%)
Oct 11, 2016		639.00	614.24	638.91	8,152	+23.54(+3.83%)
Oct 10, 2016		616.47	612.09	615.37	2,214	+1.76(+0.29%)
Oct 09, 2016		614.98	610.00	613.61	1,180	-0.87(-0.14%)
Oct 08, 2016		616.99	612.50	614.48	889	+0.14(+0.02%)
Oct 07, 2016		616.34	607.52	614.34	4,064	+4.00(+0.66%)
Oct 06, 2016		610.98	607.09	610.34	2,147	-0.64(-0.10%)
Oct 05, 2016		612.00	605.76	610.98	2,278	+3.80(+0.63%)

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.