Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	119.07	120.40	118.44	119.74	3,255,013	+0.82(+0.69%)
Nov 29, 2016	116.84	119.40	116.48	118.92	2,479,692	+1.40(+1.19%)
Nov 28, 2016	117.23	118.02	116.67	117.52	1,745,290	+0.20(+0.17%)
Nov 25, 2016	116.87	117.32	116.64	117.32	342,097	+0.65(+0.56%)
Nov 23, 2016		116.66	116.66	116.66	0	+0.86(+0.74%)
Nov 22, 2016	116.24	116.77	115.03	115.80	1,655,887	-0.03(-0.02%)
Nov 21, 2016	118.36	118.36	115.22	115.83	1,486,879	+1.48(+1.29%)
Nov 18, 2016	114.38	114.82	114.05	114.35	1,881,150	-0.03(-0.03%)
Nov 17, 2016	115.15	115.49	114.29	114.38	1,397,539	-0.61(-0.53%)
Nov 16, 2016	114.45	115.04	113.91	115.00	1,270,263	+0.50(+0.43%)
Nov 15, 2016	114.21	114.67	113.44	114.50	1,032,430	+0.13(+0.12%)
Nov 14, 2016	114.84	115.36	114.28	114.37	1,573,555	-0.46(-0.40%)
Nov 11, 2016	116.11	116.98	114.52	114.83	1,981,431	-1.19(-1.03%)
Nov 10, 2016	114.47	116.87	114.35	116.02	2,406,777	+2.29(+2.01%)
Nov 09, 2016	111.88	114.32	111.22	113.74	2,869,377	+0.24(+0.21%)
Nov 08, 2016	113.45	114.28	113.04	113.50	1,816,426	-0.12(-0.11%)
Nov 07, 2016	112.19	113.77	111.76	113.62	2,694,620	+3.08(+2.78%)
Nov 04, 2016	110.23	111.08	109.47	110.55	1,384,028	+0.23(+0.21%)
Nov 03, 2016	111.07	111.66	110.28	110.31	1,659,810	-0.38(-0.34%)
Nov 02, 2016	109.68	110.96	109.24	110.69	2,536,564	+1.07(+0.98%)
Nov 01, 2016	110.85	111.49	108.68	109.62	2,045,752	-0.96(-0.87%)
Oct 31, 2016	111.28	111.47	110.55	110.59	1,961,075	-0.32(-0.29%)
Oct 28, 2016	110.57	112.01	109.97	110.91	2,534,284	+0.34(+0.31%)
Oct 27, 2016	110.65	111.94	106.92	110.57	4,347,203	+0.35(+0.32%)
Oct 26, 2016	110.06	110.28	109.20	110.22	3,326,961	-0.44(-0.40%)
Oct 25, 2016	112.22	112.22	110.64	110.66	1,821,895	-1.08(-0.96%)
Oct 24, 2016	111.96	112.78	111.44	111.74	1,066,862	+0.31(+0.28%)
Oct 21, 2016	110.53	111.60	110.05	111.43	1,206,131	+0.04(+0.04%)
Oct 20, 2016	110.80	111.70	110.41	111.39	1,428,933	+0.40(+0.36%)
Oct 19, 2016	111.26	111.38	110.42	110.99	1,026,318	+0.07(+0.07%)
Oct 18, 2016	110.99	111.50	110.62	110.92	1,092,133	+1.28(+1.16%)
Oct 17, 2016	109.95	110.43	109.56	109.64	962,006	-0.31(-0.28%)
Oct 14, 2016	110.46	110.46	109.41	109.95	1,440,210	+0.32(+0.29%)
Oct 13, 2016	108.86	109.87	107.67	109.62	1,790,785	-0.46(-0.41%)
Oct 12, 2016	109.63	110.36	109.40	110.08	1,433,667	+0.13(+0.12%)
Oct 11, 2016	111.90	111.92	109.19	109.95	2,331,831	-2.28(-2.03%)
Oct 10, 2016	112.67	112.67	111.95	112.23	2,258,302	+0.27(+0.24%)
Oct 07, 2016	113.74	113.74	110.85	111.96	2,276,346	-1.62(-1.42%)
Oct 06, 2016	112.72	113.68	112.64	113.58	1,426,996	+0.75(+0.67%)
Oct 05, 2016	113.10	113.78	112.46	112.82	2,065,802	-0.28(-0.25%)
Oct 04, 2016	115.87	116.19	112.83	113.10	2,674,945	-2.68(-2.31%)
Oct 03, 2016	115.18	116.15	114.36	115.78	3,661,619	+1.23(+1.07%)
Sep 30, 2016	115.33	115.72	114.21	114.55	2,677,245	-0.13(-0.11%)
Sep 29, 2016	114.12	115.51	114.06	114.68	2,674,631	+0.56(+0.49%)
Sep 28, 2016	113.78	114.47	113.37	114.12	1,754,603	+0.72(+0.63%)
Sep 27, 2016	113.07	113.87	112.81	113.41	1,667,159	+0.37(+0.33%)
Sep 26, 2016	112.32	113.44	112.00	113.03	1,551,471	+0.68(+0.60%)
Sep 23, 2016	112.30	112.85	112.10	112.36	1,135,368	-0.53(-0.47%)
Sep 22, 2016	114.39	114.71	112.61	112.88	1,629,648	-0.45(-0.40%)
Sep 21, 2016	112.36	113.48	112.19	113.33	1,398,917	+1.27(+1.14%)
Sep 20, 2016	112.60	113.00	112.00	112.06	1,406,705	+0.21(+0.18%)
Sep 19, 2016	111.75	112.62	111.63	111.85	1,676,223	+0.76(+0.69%)
Sep 16, 2016	111.05	111.67	110.39	111.09	7,086,471	-0.59(-0.53%)
Sep 15, 2016	111.66	112.06	111.27	111.69	3,878,529	-0.18(-0.16%)
Sep 14, 2016	112.55	113.22	110.87	111.87	3,761,442	-0.68(-0.60%)
Sep 13, 2016	114.16	114.74	111.46	112.55	4,647,179	-2.19(-1.91%)
Sep 12, 2016	114.99	116.33	113.72	114.73	10,984,426	-0.72(-0.63%)
Sep 09, 2016	118.15	118.15	115.44	115.46	2,973,887	-3.32(-2.80%)
Sep 08, 2016	119.96	120.15	118.72	118.78	1,563,131	-1.15(-0.96%)
Sep 07, 2016	119.41	120.10	119.12	119.93	922,172	+0.00(+0.00%)
Sep 06, 2016	119.90	120.26	119.14	119.93	1,545,322	+0.24(+0.20%)
Sep 02, 2016	119.62	119.69	119.69	119.69	1,501,171	+0.60(+0.51%)

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.