Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	106.22	106.47	105.73	106.09	2,784,319	+0.42(+0.40%)
Nov 29, 2016	105.05	105.99	104.48	105.68	1,222,557	+0.81(+0.77%)
Nov 28, 2016	105.29	105.87	104.81	104.87	1,049,882	-0.96(-0.90%)
Nov 25, 2016	105.44	105.97	104.99	105.83	560,259	+0.28(+0.26%)
Nov 23, 2016		105.55	105.55	105.55	0	+0.14(+0.13%)
Nov 22, 2016	104.98	105.71	104.68	105.41	1,340,091	+0.41(+0.39%)
Nov 21, 2016	104.78	105.51	104.49	105.00	1,460,137	+0.89(+0.86%)
Nov 18, 2016	103.58	104.31	103.21	104.11	934,362	+0.49(+0.48%)
Nov 17, 2016	102.36	103.67	102.36	103.61	908,871	+1.36(+1.33%)
Nov 16, 2016	102.22	102.59	101.82	102.25	1,018,146	-0.15(-0.14%)
Nov 15, 2016	102.35	102.91	101.52	102.40	1,442,258	-0.06(-0.05%)
Nov 14, 2016	103.17	103.29	101.74	102.46	2,078,371	-0.28(-0.27%)
Nov 11, 2016	104.64	104.89	102.58	102.74	1,562,700	-2.09(-2.00%)
Nov 10, 2016	104.02	105.65	103.30	104.83	1,887,918	+1.68(+1.63%)
Nov 09, 2016	103.89	104.12	102.80	103.15	2,049,046	-1.13(-1.09%)
Nov 08, 2016	103.73	105.29	103.07	104.28	1,364,230	+0.71(+0.68%)
Nov 07, 2016	101.80	103.63	101.66	103.58	1,713,071	+3.35(+3.34%)
Nov 04, 2016	100.97	101.18	100.17	100.23	820,798	-0.64(-0.64%)
Nov 03, 2016	100.30	101.69	100.25	100.87	793,616	+0.87(+0.87%)
Nov 02, 2016	101.13	101.60	99.96	100.00	995,259	-1.18(-1.17%)
Nov 01, 2016	103.37	103.39	100.89	101.18	907,688	-1.88(-1.82%)
Oct 31, 2016	103.47	103.70	102.43	103.05	1,104,556	-0.44(-0.42%)
Oct 28, 2016	102.21	104.89	101.91	103.49	1,564,193	+2.98(+2.97%)
Oct 27, 2016	100.56	100.95	99.88	100.51	860,270	+0.21(+0.21%)
Oct 26, 2016	99.52	100.76	99.37	100.29	932,091	+0.37(+0.37%)
Oct 25, 2016	101.71	101.71	99.48	99.92	1,424,541	-2.08(-2.04%)
Oct 24, 2016	102.17	102.49	101.86	102.00	607,651	+0.44(+0.44%)
Oct 21, 2016	101.14	101.93	100.70	101.55	827,132	-0.44(-0.43%)
Oct 20, 2016	102.22	102.78	101.84	101.99	791,734	-0.63(-0.61%)
Oct 19, 2016	102.85	102.85	101.95	102.62	745,149	+0.10(+0.10%)
Oct 18, 2016	103.06	103.06	102.39	102.52	780,380	+0.58(+0.56%)
Oct 17, 2016	102.90	103.11	101.84	101.94	1,000,404	-0.67(-0.65%)
Oct 14, 2016	102.89	103.75	102.61	102.61	806,617	+0.46(+0.45%)
Oct 13, 2016	102.24	102.63	101.60	102.15	913,283	-0.47(-0.46%)
Oct 12, 2016	102.29	103.05	101.92	102.62	830,592	+0.79(+0.77%)
Oct 11, 2016	103.35	103.80	101.56	101.83	1,049,706	-1.97(-1.89%)
Oct 10, 2016	105.23	105.45	103.77	103.80	1,033,517	-0.49(-0.47%)
Oct 07, 2016	104.98	105.40	104.12	104.29	751,934	-0.63(-0.60%)
Oct 06, 2016	103.51	105.32	102.96	104.92	1,115,612	+1.33(+1.28%)
Oct 05, 2016	103.46	104.17	103.19	103.59	623,650	+0.34(+0.33%)
Oct 04, 2016	103.75	103.98	102.91	103.25	608,722	-0.58(-0.56%)
Oct 03, 2016	103.82	104.00	103.23	103.83	843,048	-0.45(-0.43%)
Sep 30, 2016	103.31	104.67	103.31	104.28	1,009,291	+1.46(+1.42%)
Sep 29, 2016	103.81	104.26	102.40	102.82	642,830	-1.26(-1.21%)
Sep 28, 2016	104.25	104.36	103.03	104.08	807,587	-0.11(-0.11%)
Sep 27, 2016	103.44	104.71	103.19	104.20	943,928	+0.72(+0.70%)
Sep 26, 2016	103.74	103.93	103.37	103.47	789,868	-0.49(-0.47%)
Sep 23, 2016	104.25	104.65	103.96	103.96	862,825	-1.12(-1.07%)
Sep 22, 2016	104.57	105.47	104.25	105.09	927,494	+1.16(+1.12%)
Sep 21, 2016	102.37	104.04	102.30	103.93	1,651,488	+1.67(+1.63%)
Sep 20, 2016	102.51	102.76	102.20	102.26	787,503	+0.31(+0.30%)
Sep 19, 2016	101.93	102.51	101.54	101.95	641,055	+0.54(+0.53%)
Sep 16, 2016	101.86	102.29	100.99	101.42	1,237,044	-0.84(-0.83%)
Sep 15, 2016	100.86	102.61	100.86	102.26	772,625	+1.23(+1.22%)
Sep 14, 2016	101.62	101.89	100.86	101.03	532,068	-0.55(-0.54%)
Sep 13, 2016	102.10	102.19	101.32	101.57	601,436	-1.43(-1.39%)
Sep 12, 2016	100.60	103.25	100.54	103.00	884,981	+2.02(+2.00%)
Sep 09, 2016	102.86	103.11	100.98	100.98	914,282	-2.48(-2.39%)
Sep 08, 2016	104.01	104.25	103.44	103.45	774,834	-0.62(-0.60%)
Sep 07, 2016	103.82	104.29	103.48	104.08	658,521	+0.06(+0.05%)
Sep 06, 2016	103.99	104.03	103.19	104.02	657,425	+0.10(+0.10%)
Sep 02, 2016	103.73	103.92	103.92	103.92	704,953	+0.70(+0.67%)

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.