Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	106.83	107.24	106.48	107.12	22,470,242	+0.43(+0.40%)
Oct 28, 2016	106.94	107.60	106.44	106.69	39,243,492	-0.30(-0.28%)
Oct 27, 2016	108.58	108.60	106.75	106.99	32,662,496	-1.24(-1.14%)
Oct 26, 2016	108.57	109.37	107.98	108.23	27,627,808	-1.09(-0.99%)
Oct 25, 2016	110.11	110.27	109.02	109.31	18,209,008	-0.82(-0.75%)
Oct 24, 2016	110.32	110.83	109.78	110.14	17,060,358	+0.70(+0.64%)
Oct 21, 2016	108.71	109.71	108.56	109.44	23,335,336	-0.05(-0.05%)
Oct 20, 2016	109.50	110.28	108.84	109.49	22,662,556	-0.33(-0.30%)
Oct 19, 2016	109.53	110.23	108.92	109.82	20,440,146	+0.46(+0.42%)
Oct 18, 2016	109.85	109.90	109.07	109.36	21,192,458	+0.62(+0.57%)
Oct 17, 2016	109.00	109.24	108.62	108.73	18,930,832	-0.13(-0.12%)
Oct 14, 2016	109.70	110.14	108.83	108.86	27,164,000	-0.44(-0.41%)
Oct 13, 2016	109.37	109.75	108.58	109.30	29,095,478	-0.91(-0.83%)
Oct 12, 2016	110.36	110.83	109.86	110.22	22,357,752	-0.09(-0.08%)
Oct 11, 2016	112.13	112.19	109.68	110.31	35,323,692	-2.05(-1.83%)
Oct 10, 2016	111.03	112.76	111.69	112.36	23,762,792	+1.33(+1.20%)
Oct 07, 2016	112.12	112.38	110.49	111.03	31,786,164	-0.89(-0.80%)
Oct 06, 2016	111.86	112.10	111.02	111.93	20,943,754	-0.12(-0.10%)
Oct 05, 2016	111.81	112.70	111.77	112.04	26,898,096	+0.67(+0.60%)
Oct 04, 2016	112.11	112.37	110.87	111.37	28,826,276	-0.55(-0.49%)
Oct 03, 2016	111.94	112.17	111.30	111.93	20,644,882	-0.35(-0.31%)
Sep 30, 2016	111.56	112.79	111.06	112.28	33,838,212	+1.22(+1.10%)
Sep 29, 2016	112.65	112.67	110.91	111.06	29,178,948	-1.64(-1.46%)
Sep 28, 2016	112.04	112.78	111.25	112.70	21,242,746	+0.86(+0.77%)
Sep 27, 2016	111.34	111.98	111.01	111.84	16,890,024	+0.45(+0.41%)
Sep 26, 2016	111.91	112.24	111.28	111.39	22,154,300	-1.12(-0.99%)
Sep 23, 2016	113.19	113.48	112.51	112.51	28,973,416	-0.80(-0.71%)
Sep 22, 2016	112.44	113.40	112.37	113.31	40,254,980	+1.61(+1.44%)
Sep 21, 2016	110.50	111.75	110.07	111.71	34,148,704	+1.59(+1.45%)
Sep 20, 2016	111.06	111.08	110.11	110.11	18,723,096	-0.47(-0.42%)
Sep 19, 2016	110.27	111.37	109.97	110.58	25,295,410	+0.73(+0.66%)
Sep 16, 2016	110.01	109.95	109.16	109.85	35,432,500	-0.16(-0.15%)
Sep 15, 2016	108.79	110.14	108.63	110.01	33,336,570	+1.30(+1.19%)
Sep 14, 2016	108.87	109.50	108.44	108.71	33,884,852	+0.02(+0.02%)
Sep 13, 2016	110.03	110.12	108.07	108.70	52,731,276	-2.13(-1.92%)
Sep 12, 2016	108.80	110.85	108.70	110.82	37,058,120	+1.52(+1.39%)
Sep 09, 2016	111.94	111.97	109.26	109.30	60,168,908	-3.53(-3.12%)
Sep 08, 2016	112.96	113.05	112.47	112.83	18,043,722	-0.22(-0.20%)
Sep 07, 2016	112.29	113.08	112.21	113.05	19,777,732	+0.70(+0.63%)
Sep 06, 2016	112.61	112.65	111.75	112.35	15,209,381	+0.11(+0.10%)
Sep 02, 2016	111.79	112.24	112.24	112.24	25,606,968	+1.07(+0.97%)
Sep 01, 2016	111.18	111.45	109.99	111.17	25,474,856	+0.08(+0.07%)
Aug 31, 2016	111.58	111.64	110.47	111.08	32,429,708	-0.63(-0.56%)
Aug 30, 2016	111.63	111.93	111.22	111.72	15,564,268	+0.21(+0.19%)
Aug 29, 2016	111.12	111.93	111.09	111.51	15,544,561	+0.58(+0.52%)
Aug 26, 2016	111.28	112.15	110.25	110.93	29,657,212	-0.22(-0.20%)
Aug 25, 2016	110.53	111.50	110.53	111.16	18,882,526	+0.22(+0.19%)
Aug 24, 2016	111.72	112.00	110.67	110.94	23,886,324	-0.91(-0.81%)
Aug 23, 2016	111.43	112.19	111.43	111.85	23,894,302	+0.78(+0.70%)
Aug 22, 2016	110.59	111.18	110.27	111.08	18,780,634	+0.25(+0.23%)
Aug 19, 2016	110.67	110.94	110.23	110.82	19,279,538	+0.00(+0.00%)
Aug 18, 2016	110.05	110.85	110.01	110.82	18,016,758	+0.81(+0.74%)
Aug 17, 2016	110.37	110.43	109.37	110.01	22,885,506	-0.33(-0.29%)
Aug 16, 2016	110.95	110.99	110.21	110.34	22,457,010	-0.90(-0.81%)
Aug 15, 2016	110.39	111.50	110.36	111.24	24,455,986	+1.09(+0.99%)
Aug 12, 2016	109.82	110.39	109.64	110.15	13,590,557	+0.11(+0.10%)
Aug 11, 2016	110.00	110.34	109.58	110.04	23,455,198	+0.52(+0.48%)
Aug 10, 2016	110.31	110.52	109.21	109.52	21,228,172	-0.79(-0.72%)
Aug 09, 2016	110.22	110.54	110.10	110.31	13,853,002	+0.12(+0.11%)
Aug 08, 2016	110.29	110.74	110.00	110.19	16,224,454	-0.05(-0.05%)
Aug 05, 2016	109.38	110.50	109.05	110.25	31,774,996	+1.57(+1.44%)
Aug 04, 2016	108.58	109.25	108.41	108.68	19,442,920	+0.10(+0.09%)
Aug 03, 2016	107.61	108.62	107.36	108.58	19,777,224	+0.87(+0.81%)
Aug 02, 2016	109.22	109.26	107.36	107.70	31,827,078	-1.52(-1.39%)

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.