Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	109.39	109.54	109.17	109.31	7,179,461	-0.27(-0.25%)
Nov 29, 2016	109.43	109.73	109.43	109.58	1,733,646	-0.11(-0.10%)
Nov 28, 2016	109.74	109.87	109.56	109.69	1,923,444	+0.38(+0.35%)
Nov 25, 2016	109.68	109.68	109.29	109.31	742,779	+0.07(+0.06%)
Nov 23, 2016		109.24	109.24	109.24	0	-0.82(-0.75%)
Nov 22, 2016	109.83	110.06	109.72	110.06	1,205,456	+0.48(+0.44%)
Nov 21, 2016	109.73	109.97	109.50	109.58	2,473,184	+0.48(+0.44%)
Nov 18, 2016	109.72	109.92	109.08	109.10	2,975,592	-0.62(-0.57%)
Nov 17, 2016	110.15	110.34	109.71	109.72	1,671,911	-0.23(-0.21%)
Nov 16, 2016	109.62	110.04	109.62	109.95	1,974,567	-0.07(-0.06%)
Nov 15, 2016	110.10	110.15	109.59	110.02	4,015,333	+1.86(+1.72%)
Nov 14, 2016	107.91	108.58	107.74	108.16	5,219,143	-0.55(-0.51%)
Nov 11, 2016	109.16	110.15	108.60	108.71	4,638,801	-0.63(-0.58%)
Nov 10, 2016	112.52	112.52	109.09	109.34	12,673,572	-4.19(-3.69%)
Nov 09, 2016	113.76	113.97	113.34	113.53	5,961,927	-1.71(-1.48%)
Nov 08, 2016	115.10	115.29	114.97	115.24	2,773,590	+0.30(+0.26%)
Nov 07, 2016	114.76	114.95	114.61	114.94	2,077,179	+0.92(+0.81%)
Nov 04, 2016	114.23	114.40	114.00	114.02	1,945,205	-0.28(-0.24%)
Nov 03, 2016	114.26	114.42	114.14	114.30	1,557,660	+0.30(+0.26%)
Nov 02, 2016	114.10	114.19	113.92	114.00	1,960,911	-0.12(-0.11%)
Nov 01, 2016	114.50	114.50	113.97	114.12	2,315,401	-0.57(-0.50%)
Oct 31, 2016	114.86	115.18	114.68	114.69	1,562,477	+0.12(+0.10%)
Oct 28, 2016	114.98	115.13	114.55	114.57	1,758,707	-0.28(-0.24%)
Oct 27, 2016	115.61	115.61	114.69	114.85	3,326,447	-0.99(-0.85%)
Oct 26, 2016	116.11	116.15	115.74	115.84	947,007	-0.68(-0.58%)
Oct 25, 2016	116.40	116.53	116.33	116.52	2,936,827	+0.05(+0.04%)
Oct 24, 2016	116.43	116.59	116.31	116.47	1,501,280	-0.01(-0.01%)
Oct 21, 2016	116.13	116.51	116.09	116.48	1,019,530	+0.48(+0.41%)
Oct 20, 2016	116.26	116.33	115.98	116.00	1,199,838	+0.10(+0.09%)
Oct 19, 2016	115.56	116.04	115.56	115.90	1,739,851	+0.15(+0.13%)
Oct 18, 2016	115.47	115.77	115.40	115.75	2,285,000	+0.18(+0.16%)
Oct 17, 2016	115.19	115.60	115.19	115.57	2,873,555	+0.03(+0.03%)
Oct 14, 2016	116.23	116.23	115.48	115.54	1,840,460	-0.58(-0.50%)
Oct 13, 2016	115.69	116.18	115.60	116.12	2,624,286	+0.27(+0.23%)
Oct 12, 2016	115.68	115.87	115.38	115.85	1,598,966	+0.00(+0.00%)
Oct 11, 2016	116.11	116.11	115.61	115.85	2,282,509	-0.93(-0.80%)
Oct 10, 2016	116.35	116.80	116.15	116.78	816,792	+0.43(+0.37%)
Oct 07, 2016	116.15	116.37	115.89	116.35	1,368,290	+0.07(+0.06%)
Oct 06, 2016	116.46	116.46	116.07	116.28	1,722,112	-0.18(-0.15%)
Oct 05, 2016	116.48	116.69	116.28	116.46	1,380,383	+0.03(+0.03%)
Oct 04, 2016	117.19	117.19	116.32	116.43	3,174,190	-0.51(-0.44%)
Oct 03, 2016	116.94	117.06	116.70	116.94	2,842,612	-0.27(-0.23%)
Sep 30, 2016	117.11	117.44	117.05	117.21	1,942,921	+0.35(+0.30%)
Sep 29, 2016	117.47	117.53	116.86	116.86	2,133,072	-0.47(-0.40%)
Sep 28, 2016	117.18	117.34	116.95	117.33	2,134,646	+0.12(+0.10%)
Sep 27, 2016	116.96	117.27	116.86	117.21	2,338,001	+0.33(+0.28%)
Sep 26, 2016	116.95	117.02	116.74	116.88	1,771,683	-0.36(-0.31%)
Sep 23, 2016	117.69	117.69	116.98	117.24	2,978,128	-0.37(-0.31%)
Sep 22, 2016	117.91	118.05	117.60	117.61	4,748,497	+0.46(+0.39%)
Sep 21, 2016	116.35	117.21	116.22	117.15	2,238,274	+1.26(+1.09%)
Sep 20, 2016	116.00	116.17	115.78	115.89	3,388,837	+0.13(+0.11%)
Sep 19, 2016	115.71	115.84	115.52	115.76	2,041,623	+0.41(+0.36%)
Sep 16, 2016	115.83	115.83	115.18	115.35	1,646,419	-0.33(-0.29%)
Sep 15, 2016	115.17	115.72	115.17	115.68	2,640,867	+0.48(+0.42%)
Sep 14, 2016	115.33	115.67	115.12	115.20	2,590,763	+0.22(+0.19%)
Sep 13, 2016	116.18	116.28	114.94	114.98	5,101,800	-1.28(-1.10%)
Sep 12, 2016	115.60	116.57	115.60	116.26	2,943,929	-0.02(-0.02%)
Sep 09, 2016	117.21	117.25	116.16	116.28	3,323,521	-1.15(-0.98%)
Sep 08, 2016	117.88	118.05	117.39	117.43	2,150,356	-0.54(-0.46%)
Sep 07, 2016	118.02	118.14	117.65	117.97	2,922,679	+0.33(+0.28%)
Sep 06, 2016	117.32	117.64	117.07	117.64	3,019,244	+0.72(+0.62%)
Sep 02, 2016	116.96	116.92	116.92	116.92	2,233,500	+0.34(+0.29%)

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.