Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	109.88	113.05	109.46	111.92	850,134	+3.56(+3.29%)
Nov 29, 2017	108.78	112.86	107.09	108.36	1,115,411	+0.55(+0.51%)
Nov 28, 2017	108.78	109.26	105.54	107.80	680,908	-0.84(-0.77%)
Nov 27, 2017	109.17	110.10	107.64	108.65	633,930	-0.03(-0.03%)
Nov 24, 2017	109.39	110.23	108.19	108.68	370,016	+0.39(+0.36%)
Nov 22, 2017	108.58	109.52	107.03	108.29	561,588	-0.03(-0.03%)
Nov 21, 2017	107.71	109.84	107.29	108.32	763,143	+1.20(+1.12%)
Nov 20, 2017	106.02	107.20	104.63	107.12	621,296	+1.42(+1.35%)
Nov 17, 2017	103.04	106.54	102.42	105.70	745,767	+1.97(+1.90%)
Nov 16, 2017	102.72	106.28	102.33	103.72	1,248,895	+2.11(+2.07%)
Nov 15, 2017	101.62	102.75	99.19	101.62	1,325,327	-0.94(-0.92%)
Nov 14, 2017	99.58	103.08	98.06	102.56	1,145,061	+2.46(+2.46%)
Nov 13, 2017	98.12	100.97	96.81	100.10	854,012	+1.81(+1.84%)
Nov 10, 2017	96.57	98.61	95.37	98.28	745,413	+0.91(+0.93%)
Nov 09, 2017	94.72	99.38	93.91	97.38	967,380	+2.36(+2.49%)
Nov 08, 2017	94.56	95.82	93.46	95.01	710,837	+0.00(+0.00%)
Nov 07, 2017	94.17	95.85	93.13	95.01	1,011,974	+1.26(+1.35%)
Nov 06, 2017	99.09	100.65	92.97	93.75	2,103,144	-7.45(-7.36%)
Nov 03, 2017	102.49	106.74	100.84	101.20	1,983,948	+1.42(+1.43%)
Nov 02, 2017	95.27	102.40	93.91	99.77	2,157,594	+7.19(+7.76%)
Nov 01, 2017	93.26	104.81	92.39	92.58	3,806,171	+2.49(+2.77%)
Oct 31, 2017	92.10	92.45	89.42	90.09	926,886	-1.62(-1.77%)
Oct 30, 2017	91.19	93.49	90.35	91.71	709,495	+0.52(+0.57%)
Oct 27, 2017	88.73	91.19	88.15	91.19	1,387,615	+2.72(+3.07%)
Oct 26, 2017	88.73	91.65	86.27	88.47	1,135,033	-1.85(-2.04%)
Oct 25, 2017	91.97	92.00	89.42	90.32	906,734	-1.17(-1.27%)
Oct 24, 2017	90.25	92.94	89.25	91.48	1,037,288	+0.58(+0.64%)
Oct 23, 2017	93.26	94.37	90.84	90.90	1,108,612	-1.42(-1.54%)
Oct 20, 2017	90.93	94.04	89.77	92.33	1,362,243	+2.01(+2.22%)
Oct 19, 2017	89.15	90.67	88.28	90.32	789,836	+0.23(+0.25%)
Oct 18, 2017	91.45	91.84	88.57	90.09	768,160	-0.71(-0.78%)
Oct 17, 2017	93.26	94.17	89.86	90.80	1,033,959	-2.01(-2.16%)
Oct 16, 2017	86.85	92.88	85.78	92.81	1,755,741	+7.51(+8.81%)
Oct 13, 2017	84.97	86.33	84.33	85.30	714,855	+0.97(+1.15%)
Oct 12, 2017	81.70	85.38	81.35	84.33	1,328,686	+3.08(+3.79%)
Oct 11, 2017	83.87	85.20	81.15	81.25	1,616,354	-4.02(-4.71%)
Oct 10, 2017	85.36	85.56	82.58	85.27	953,827	+0.10(+0.11%)
Oct 09, 2017	84.20	85.59	82.58	85.17	919,726	+2.43(+2.94%)
Oct 06, 2017	82.90	83.39	81.43	82.74	797,792	+1.13(+1.39%)
Oct 05, 2017	83.55	84.00	80.62	81.61	1,071,241	-2.20(-2.63%)
Oct 04, 2017	83.03	85.30	81.09	83.81	1,026,032	+1.20(+1.45%)
Oct 03, 2017	80.34	84.13	78.04	82.61	1,717,947	+1.36(+1.67%)
Oct 02, 2017	85.49	85.62	77.66	81.25	3,196,506	-7.71(-8.66%)
Sep 29, 2017	92.68	92.94	86.37	88.96	1,876,735	-2.46(-2.69%)
Sep 28, 2017	83.32	92.23	83.32	91.42	2,362,292	+8.13(+9.76%)
Sep 27, 2017	82.84	84.65	81.90	83.29	942,772	+1.26(+1.54%)
Sep 26, 2017	84.52	85.17	81.45	82.03	921,298	-2.49(-2.95%)
Sep 25, 2017	83.06	85.88	82.56	84.52	930,885	+1.13(+1.36%)
Sep 22, 2017	82.61	84.52	82.25	83.39	742,492	+0.58(+0.70%)
Sep 21, 2017	84.59	84.94	82.58	82.80	880,842	-1.91(-2.26%)
Sep 20, 2017	84.39	86.14	82.84	84.72	1,158,907	+0.32(+0.38%)
Sep 19, 2017	85.27	85.88	83.23	84.39	855,900	-1.78(-2.07%)
Sep 18, 2017	85.17	86.44	84.46	86.17	1,327,108	+0.94(+1.10%)
Sep 15, 2017	85.56	85.69	82.90	85.23	1,741,615	-0.16(-0.19%)
Sep 14, 2017	81.90	88.63	81.74	85.40	2,256,654	+3.59(+4.39%)
Sep 13, 2017	82.84	84.29	81.48	81.80	1,099,059	-1.04(-1.25%)
Sep 12, 2017	82.16	83.91	80.80	82.84	1,165,317	+0.65(+0.79%)
Sep 11, 2017	81.31	83.10	80.83	82.19	1,125,634	+1.36(+1.68%)
Sep 08, 2017	83.03	83.04	80.41	80.83	1,013,067	-2.85(-3.41%)
Sep 07, 2017	82.84	84.13	80.83	83.68	1,382,350	+1.75(+2.13%)
Sep 06, 2017	81.93	84.16	79.89	81.93	1,745,694	+0.68(+0.84%)
Sep 05, 2017	82.80	84.13	77.85	81.25	3,170,580	-3.50(-4.13%)

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.