Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	109.56	109.65	107.22	107.22	1,798,246	-2.34(-2.13%)
Nov 29, 2016	108.98	110.00	108.78	109.56	1,569,585	+0.43(+0.39%)
Nov 28, 2016	109.32	109.88	108.73	109.14	1,234,491	-0.34(-0.31%)
Nov 25, 2016	109.32	109.57	108.77	109.48	547,945	+0.24(+0.22%)
Nov 23, 2016		109.24	109.24	109.24	0	-0.58(-0.52%)
Nov 22, 2016	109.64	110.03	109.05	109.82	1,466,115	+0.72(+0.66%)
Nov 21, 2016	108.70	109.39	108.17	109.10	2,057,470	-0.29(-0.27%)
Nov 18, 2016	107.28	110.00	107.17	109.39	5,163,901	+2.06(+1.92%)
Nov 17, 2016	104.52	107.37	103.96	107.33	2,021,796	+2.77(+2.65%)
Nov 16, 2016	104.53	104.71	103.71	104.56	2,470,274	-0.04(-0.04%)
Nov 15, 2016	104.19	105.47	103.96	104.60	1,490,269	+0.84(+0.81%)
Nov 14, 2016	105.17	105.69	103.69	103.76	1,931,936	-1.29(-1.23%)
Nov 11, 2016	102.81	105.18	102.53	105.05	2,475,124	+2.03(+1.97%)
Nov 10, 2016	103.37	104.30	101.78	103.03	1,606,886	-0.12(-0.12%)
Nov 09, 2016	98.35	103.34	97.36	103.15	2,330,965	+0.95(+0.93%)
Nov 08, 2016	101.82	102.74	101.26	102.19	935,636	+0.42(+0.42%)
Nov 07, 2016	100.54	101.86	100.33	101.77	1,240,254	+2.47(+2.49%)
Nov 04, 2016	98.67	100.31	98.62	99.30	1,097,378	-0.30(-0.30%)
Nov 03, 2016	102.24	102.24	99.49	99.60	1,177,176	-0.57(-0.57%)
Nov 02, 2016	101.31	101.53	100.01	100.17	1,276,996	-1.12(-1.11%)
Nov 01, 2016	102.84	102.99	100.57	101.29	1,111,227	-1.27(-1.24%)
Oct 31, 2016	102.54	102.95	102.13	102.56	1,430,370	+0.54(+0.53%)
Oct 28, 2016	101.39	102.49	101.25	102.03	1,227,507	+0.81(+0.80%)
Oct 27, 2016	102.21	102.34	101.13	101.21	1,320,575	-0.48(-0.47%)
Oct 26, 2016	102.05	102.35	101.55	101.69	1,039,899	-0.47(-0.46%)
Oct 25, 2016	103.41	103.57	101.95	102.17	1,275,605	-1.23(-1.19%)
Oct 24, 2016	103.02	103.74	102.62	103.40	1,033,246	+1.11(+1.08%)
Oct 21, 2016	101.59	102.70	101.00	102.29	3,333,517	+0.52(+0.51%)
Oct 20, 2016	101.86	102.17	101.21	101.77	908,317	-0.27(-0.27%)
Oct 19, 2016	101.69	102.40	101.06	102.04	1,309,192	+0.98(+0.97%)
Oct 18, 2016	101.84	102.62	101.00	101.06	951,310	+0.25(+0.25%)
Oct 17, 2016	100.87	101.44	100.57	100.81	785,488	-0.10(-0.10%)
Oct 14, 2016	101.45	102.03	100.87	100.91	1,166,512	+0.18(+0.18%)
Oct 13, 2016	100.73	101.21	100.46	100.73	1,459,091	-0.69(-0.68%)
Oct 12, 2016	100.88	101.88	100.36	101.42	1,726,945	+0.51(+0.50%)
Oct 11, 2016	101.94	102.07	100.49	100.91	1,941,957	-1.09(-1.07%)
Oct 10, 2016	102.32	102.66	101.98	102.01	912,317	+0.66(+0.65%)
Oct 07, 2016	102.81	102.81	100.86	101.35	1,616,085	-1.31(-1.28%)
Oct 06, 2016	102.23	102.76	101.81	102.66	1,326,709	+0.22(+0.21%)
Oct 05, 2016	103.51	103.53	102.36	102.44	1,087,777	-0.40(-0.39%)
Oct 04, 2016	102.91	103.35	102.38	102.84	553,503	+0.20(+0.19%)
Oct 03, 2016	103.27	103.54	102.39	102.64	870,229	-0.80(-0.77%)
Sep 30, 2016	102.99	103.74	102.69	103.44	1,525,781	+0.66(+0.64%)
Sep 29, 2016	103.22	103.84	102.42	102.78	949,393	-0.82(-0.79%)
Sep 28, 2016	103.46	103.72	102.86	103.60	1,200,617	+0.07(+0.06%)
Sep 27, 2016	102.39	103.83	102.09	103.53	1,086,762	+1.06(+1.04%)
Sep 26, 2016	102.67	102.95	102.09	102.47	1,317,059	-0.87(-0.84%)
Sep 23, 2016	103.59	103.93	102.73	103.33	1,344,411	-0.81(-0.78%)
Sep 22, 2016	104.50	104.83	103.98	104.14	1,335,389	-0.02(-0.02%)
Sep 21, 2016	102.98	104.37	102.39	104.16	1,438,814	+1.70(+1.66%)
Sep 20, 2016	103.19	103.29	102.19	102.46	1,156,882	-0.01(-0.01%)
Sep 19, 2016	102.88	103.40	102.44	102.47	1,324,962	-0.02(-0.02%)
Sep 16, 2016	102.88	102.94	101.70	102.49	3,524,631	-0.72(-0.69%)
Sep 15, 2016	101.68	103.40	101.21	103.20	1,633,655	+1.55(+1.53%)
Sep 14, 2016	100.58	101.73	100.34	101.65	2,090,743	+1.33(+1.32%)
Sep 13, 2016	100.68	101.75	99.99	100.33	2,244,425	-2.67(-2.59%)
Sep 12, 2016	102.41	103.35	101.86	103.00	1,555,052	+0.27(+0.27%)
Sep 09, 2016	103.35	103.86	102.71	102.72	1,814,232	-1.61(-1.54%)
Sep 08, 2016	104.78	105.28	104.21	104.33	1,280,762	-0.95(-0.90%)
Sep 07, 2016	104.78	105.28	104.29	105.28	1,623,062	+0.57(+0.54%)
Sep 06, 2016	105.20	105.36	103.80	104.72	2,223,891	-0.66(-0.63%)
Sep 02, 2016	106.16	105.38	105.38	105.38	1,050,351	-0.25(-0.24%)

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.