Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		122.74	122.74	122.74	0	-0.47(-0.38%)
Dec 29, 2016	123.14	124.02	122.59	123.21	23,415,674	+0.11(+0.09%)
Dec 28, 2016	124.60	124.68	122.72	123.10	24,950,394	-1.28(-1.03%)
Dec 27, 2016	124.00	124.97	123.98	124.38	14,910,657	+0.56(+0.45%)
Dec 23, 2016		123.82	123.82	123.82	0	+0.65(+0.53%)
Dec 22, 2016	124.30	124.47	122.70	123.17	38,160,392	-1.07(-0.86%)
Dec 21, 2016	124.95	125.20	124.19	124.24	25,611,414	-0.82(-0.65%)
Dec 20, 2016	124.44	125.28	124.18	125.06	35,026,624	+1.05(+0.85%)
Dec 19, 2016	123.32	124.36	123.20	124.00	36,837,060	+0.81(+0.66%)
Dec 16, 2016	123.60	124.66	122.94	123.20	43,408,648	-0.23(-0.18%)
Dec 15, 2016	122.71	124.31	122.34	123.42	45,612,152	+0.92(+0.75%)
Dec 14, 2016	123.66	124.48	122.20	122.51	50,652,372	-1.55(-1.25%)
Dec 13, 2016	124.67	125.14	123.50	124.06	35,987,900	+0.01(+0.01%)
Dec 12, 2016	125.05	125.61	123.74	124.05	38,154,696	-1.32(-1.06%)
Dec 09, 2016	125.45	125.82	124.86	125.37	37,854,384	+0.24(+0.20%)
Dec 08, 2016	123.50	125.28	123.10	125.13	54,082,900	+1.94(+1.57%)
Dec 07, 2016	122.00	123.44	121.63	123.19	35,097,492	+1.19(+0.97%)
Dec 06, 2016	121.03	122.29	120.32	122.00	30,621,352	+1.31(+1.08%)
Dec 05, 2016	119.62	120.86	119.55	120.69	30,372,578	+2.04(+1.72%)
Dec 02, 2016	118.69	119.17	118.31	118.66	26,536,268	-0.06(-0.05%)
Dec 01, 2016	119.88	120.15	118.10	118.72	43,920,356	-0.58(-0.49%)
Nov 30, 2016	120.49	120.64	119.20	119.30	35,623,512	-0.59(-0.49%)
Nov 29, 2016	120.11	120.64	119.74	119.89	30,878,264	-0.06(-0.05%)
Nov 28, 2016	121.44	121.47	119.79	119.95	35,852,080	-1.58(-1.30%)
Nov 25, 2016	121.22	121.56	121.05	121.53	14,753,426	+0.40(+0.33%)
Nov 23, 2016		121.13	121.13	121.13	0	+0.75(+0.62%)
Nov 22, 2016	119.78	120.47	119.35	120.38	43,731,232	+1.09(+0.91%)
Nov 21, 2016	119.03	119.65	118.39	119.29	35,620,652	+0.55(+0.47%)
Nov 18, 2016	118.47	118.83	118.11	118.74	45,650,788	+0.62(+0.53%)
Nov 17, 2016	117.79	118.59	117.61	118.11	46,964,744	+0.69(+0.59%)
Nov 16, 2016	117.16	117.84	116.96	117.42	46,682,268	-0.01(-0.01%)
Nov 15, 2016	116.80	117.74	116.30	117.43	42,664,408	+0.36(+0.31%)
Nov 14, 2016	116.89	118.08	116.38	117.07	89,991,000	+1.62(+1.40%)
Nov 11, 2016	113.33	115.77	112.90	115.45	105,479,344	+2.59(+2.30%)
Nov 10, 2016	112.64	113.67	111.15	112.85	92,044,584	+1.78(+1.60%)
Nov 09, 2016	107.03	111.34	107.01	111.08	85,398,136	+3.32(+3.08%)
Nov 08, 2016	107.23	108.29	106.70	107.76	28,862,060	+0.28(+0.26%)
Nov 07, 2016	106.96	107.71	106.70	107.48	34,872,096	+2.56(+2.44%)
Nov 04, 2016	104.52	105.97	104.28	104.91	38,873,484	+0.67(+0.64%)
Nov 03, 2016	105.08	105.37	104.13	104.24	25,060,914	-0.51(-0.48%)
Nov 02, 2016	105.94	106.06	104.60	104.75	32,921,876	-1.35(-1.27%)
Nov 01, 2016	107.56	107.60	105.40	106.10	37,667,840	-1.31(-1.22%)
Oct 31, 2016	107.12	107.54	106.78	107.42	22,407,726	+0.43(+0.40%)
Oct 28, 2016	107.24	107.90	106.74	106.99	39,134,312	-0.30(-0.28%)
Oct 27, 2016	108.88	108.90	107.04	107.29	32,571,624	-1.24(-1.14%)
Oct 26, 2016	108.88	109.67	108.29	108.53	27,550,942	-1.09(-0.99%)
Oct 25, 2016	110.42	110.58	109.32	109.62	18,158,348	-0.83(-0.75%)
Oct 24, 2016	110.62	111.14	110.09	110.44	17,012,892	+0.70(+0.64%)
Oct 21, 2016	109.01	110.02	108.87	109.75	23,270,414	-0.05(-0.05%)
Oct 20, 2016	109.81	110.59	109.15	109.80	22,599,504	-0.33(-0.30%)
Oct 19, 2016	109.84	110.54	109.23	110.13	20,383,278	+0.46(+0.42%)
Oct 18, 2016	110.15	110.21	109.37	109.66	21,133,498	+0.62(+0.57%)
Oct 17, 2016	109.30	109.55	108.92	109.04	18,878,162	-0.13(-0.12%)
Oct 14, 2016	110.01	110.44	109.14	109.17	27,088,424	-0.44(-0.41%)
Oct 13, 2016	109.67	110.05	108.88	109.61	29,014,530	-0.92(-0.83%)
Oct 12, 2016	110.67	111.14	110.17	110.53	22,295,548	-0.09(-0.08%)
Oct 11, 2016	112.45	112.50	109.99	110.61	35,225,416	-2.06(-1.83%)
Oct 10, 2016	111.34	113.07	112.00	112.67	23,696,678	+1.33(+1.20%)
Oct 07, 2016	112.44	112.69	110.80	111.34	31,697,730	-0.90(-0.80%)
Oct 06, 2016	112.17	112.42	111.33	112.24	20,885,484	-0.12(-0.11%)
Oct 05, 2016	112.12	113.02	112.08	112.36	26,823,260	+0.67(+0.60%)
Oct 04, 2016	112.42	112.68	111.18	111.69	28,746,076	-0.55(-0.49%)

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.