Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	81.92	83.79	81.57	83.76	17,918,628	+2.56(+3.15%)
Jan 28, 2016	81.23	81.60	80.39	81.20	13,915,569	+0.60(+0.75%)
Jan 27, 2016	81.17	82.25	80.08	80.59	16,019,119	-0.89(-1.10%)
Jan 26, 2016	80.80	82.15	80.74	81.49	14,739,406	+0.78(+0.96%)
Jan 25, 2016	81.52	82.00	80.59	80.71	15,579,770	-0.58(-0.71%)
Jan 22, 2016	82.18	82.21	79.76	81.28	30,527,632	-1.01(-1.22%)
Jan 21, 2016	80.97	83.44	80.97	82.29	19,462,082	+1.70(+2.11%)
Jan 20, 2016	80.39	81.61	79.10	80.59	30,582,894	-1.41(-1.72%)
Jan 19, 2016	82.67	83.16	81.17	82.00	18,046,848	+0.00(+0.00%)
Jan 15, 2016	81.00	82.00	82.00	82.00	24,119,598	-1.64(-1.96%)
Jan 14, 2016	81.49	84.19	81.43	83.64	22,663,584	+2.36(+2.90%)
Jan 13, 2016	83.21	83.64	81.17	81.28	19,356,690	-1.15(-1.40%)
Jan 12, 2016	82.78	83.11	81.57	82.44	16,559,848	+0.17(+0.21%)
Jan 11, 2016	82.15	86.12	81.31	82.26	20,298,490	+0.37(+0.46%)
Jan 08, 2016	84.05	84.34	81.57	81.89	25,881,454	-1.50(-1.80%)
Jan 07, 2016	85.34	86.22	83.04	83.39	32,035,274	-3.68(-4.23%)
Jan 06, 2016	87.13	88.41	86.49	87.07	21,764,362	-1.41(-1.59%)
Jan 05, 2016	88.31	88.77	87.65	88.48	19,094,746	+0.09(+0.10%)
Jan 04, 2016	87.93	88.54	87.07	88.39	21,844,220	-1.27(-1.41%)
Dec 31, 2015	88.83	89.66	89.66	89.66	18,172,766	+0.29(+0.32%)
Dec 30, 2015	90.03	90.48	89.26	89.37	10,118,406	-0.66(-0.74%)
Dec 29, 2015	89.26	90.61	89.23	90.03	11,602,493	+1.09(+1.23%)
Dec 28, 2015	88.48	89.23	88.09	88.94	9,224,591	+0.20(+0.23%)
Dec 24, 2015	88.94	88.74	88.74	88.74	4,696,743	-0.35(-0.39%)
Dec 23, 2015	87.85	89.23	87.85	89.09	12,427,606	+1.32(+1.51%)
Dec 22, 2015	87.76	88.16	86.81	87.76	14,680,739	+0.26(+0.30%)
Dec 21, 2015	87.56	88.08	86.78	87.50	14,144,666	+0.35(+0.40%)
Dec 18, 2015	87.47	88.02	87.16	87.16	28,886,216	-0.78(-0.88%)
Dec 17, 2015	89.06	89.37	87.88	87.93	20,151,648	+1.94(+2.25%)
Dec 16, 2015	84.56	86.69	84.44	86.00	26,568,008	+1.83(+2.18%)
Dec 15, 2015	84.39	84.97	83.89	84.17	21,378,122	+0.17(+0.20%)
Dec 14, 2015	84.00	84.56	82.64	84.00	23,433,486	+0.00(+0.00%)
Dec 11, 2015	84.17	84.96	83.69	84.00	22,661,708	-1.08(-1.27%)
Dec 10, 2015	84.50	85.86	84.31	85.08	16,956,952	+0.50(+0.59%)
Dec 09, 2015	83.33	84.92	83.17	84.58	18,211,350	+0.78(+0.93%)
Dec 08, 2015	83.47	84.33	83.03	83.81	19,187,820	-0.50(-0.59%)
Dec 07, 2015	84.44	84.50	83.61	84.31	24,020,346	-0.33(-0.39%)
Dec 04, 2015	83.47	84.72	83.17	84.64	20,966,966	+1.28(+1.53%)
Dec 03, 2015	83.53	83.97	83.18	83.36	22,683,188	+0.17(+0.20%)
Dec 02, 2015	83.53	83.92	82.95	83.20	15,886,481	-0.56(-0.66%)
Dec 01, 2015	83.25	83.97	82.92	83.75	19,540,020	+0.64(+0.77%)
Nov 30, 2015	84.19	84.53	83.11	83.11	28,705,764	-1.17(-1.38%)
Nov 27, 2015	84.03	84.32	83.81	84.28	11,939,666	+0.00(+0.00%)
Nov 25, 2015	85.06	84.28	84.28	84.28	19,510,358	-0.83(-0.98%)
Nov 24, 2015	84.19	85.69	84.06	85.11	52,543,480	+0.19(+0.23%)
Nov 23, 2015	84.92	85.55	84.00	84.92	48,770,920	-0.19(-0.23%)
Nov 20, 2015	84.00	86.03	83.86	85.11	75,922,768	+1.08(+1.29%)
Nov 19, 2015	84.33	84.69	83.97	84.03	35,637,112	-0.69(-0.82%)
Nov 18, 2015	83.89	84.86	83.56	84.72	64,030,880	+0.56(+0.66%)
Nov 17, 2015	84.86	85.36	83.28	84.17	155,375,584	-0.11(-0.13%)
Nov 16, 2015	82.95	84.94	82.64	84.28	102,586,368	+0.22(+0.26%)
Nov 13, 2015	82.89	84.64	82.75	84.06	89,034,032	+0.33(+0.40%)
Nov 12, 2015	84.42	85.78	83.58	83.72	105,466,128	-1.42(-1.66%)
Nov 11, 2015	83.83	85.55	83.83	85.14	71,178,696	+1.53(+1.83%)
Nov 10, 2015	82.25	84.03	82.20	83.61	86,252,904	+1.03(+1.24%)
Nov 09, 2015	82.61	83.14	81.56	82.58	52,398,900	-0.47(-0.57%)
Nov 06, 2015	81.72	83.14	81.20	83.06	45,429,504	+0.78(+0.94%)
Nov 05, 2015	81.81	82.56	81.36	82.28	44,162,012	+0.28(+0.34%)
Nov 04, 2015	82.03	82.68	81.78	82.00	37,871,812	-0.14(-0.17%)
Nov 03, 2015	81.09	82.70	81.00	82.14	34,521,384	+0.53(+0.65%)

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.