Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	106.45	106.50	105.59	105.64	34,008,344	-0.46(-0.43%)
Nov 27, 2015	105.79	106.34	105.44	106.10	15,930,240	+0.40(+0.38%)
Nov 25, 2015	104.93	105.70	105.70	105.70	23,420,290	+0.82(+0.78%)
Nov 24, 2015	103.67	105.03	103.38	104.88	28,180,078	+0.76(+0.73%)
Nov 23, 2015	103.52	104.56	103.49	104.12	25,608,360	+0.52(+0.50%)
Nov 20, 2015	103.31	104.09	103.22	103.60	35,737,964	+0.67(+0.65%)
Nov 19, 2015	103.28	103.46	102.66	102.94	28,762,930	-0.44(-0.42%)
Nov 18, 2015	101.94	103.46	101.57	103.37	40,071,860	+1.72(+1.69%)
Nov 17, 2015	102.13	103.02	101.51	101.65	38,830,604	-0.39(-0.38%)
Nov 16, 2015	101.08	102.08	100.55	102.04	32,671,844	+0.87(+0.86%)
Nov 13, 2015	101.50	102.30	100.81	101.17	49,476,352	-0.74(-0.72%)
Nov 12, 2015	103.18	103.32	101.76	101.91	44,994,528	-1.99(-1.91%)
Nov 11, 2015	104.94	104.95	103.84	103.90	24,845,684	-0.91(-0.87%)
Nov 10, 2015	104.06	104.81	103.74	104.81	24,680,634	+0.31(+0.30%)
Nov 09, 2015	105.61	105.80	104.01	104.50	37,184,116	-1.24(-1.17%)
Nov 06, 2015	104.67	105.87	104.03	105.74	39,620,416	+0.75(+0.71%)
Nov 05, 2015	104.87	105.19	103.85	105.00	30,600,000	+0.08(+0.08%)
Nov 04, 2015	105.24	105.55	104.39	104.92	28,965,990	-0.05(-0.05%)
Nov 03, 2015	104.30	105.57	104.12	104.97	32,273,946	+0.54(+0.52%)
Nov 02, 2015	102.40	104.72	102.37	104.43	38,146,252	+2.13(+2.08%)
Oct 30, 2015	102.50	102.91	102.07	102.30	31,589,952	-0.47(-0.46%)
Oct 29, 2015	103.54	103.87	102.50	102.77	30,723,652	-1.11(-1.07%)
Oct 28, 2015	101.24	103.90	101.04	103.88	73,881,680	+2.94(+2.92%)
Oct 27, 2015	101.64	101.88	100.31	100.94	43,052,080	-1.12(-1.09%)
Oct 26, 2015	102.53	102.77	101.94	102.05	22,304,898	-0.70(-0.68%)
Oct 23, 2015	102.58	102.93	101.76	102.75	45,292,948	+1.00(+0.98%)
Oct 22, 2015	101.48	102.37	100.87	101.75	41,583,032	+0.89(+0.88%)
Oct 21, 2015	102.81	102.87	100.80	100.86	38,397,016	-1.56(-1.52%)
Oct 20, 2015	102.51	103.15	102.03	102.42	23,147,718	-0.14(-0.14%)
Oct 19, 2015	101.91	103.07	101.69	102.57	28,129,190	+0.19(+0.19%)
Oct 16, 2015	102.71	102.71	101.49	102.37	37,979,204	-0.13(-0.13%)
Oct 15, 2015	100.39	102.50	99.92	102.50	47,905,832	+2.39(+2.39%)
Oct 14, 2015	101.15	101.78	99.97	100.11	45,084,248	-0.99(-0.98%)
Oct 13, 2015	102.10	103.15	101.05	101.10	42,215,844	-1.40(-1.37%)
Oct 12, 2015	102.70	102.88	102.06	102.50	25,909,800	-0.15(-0.15%)
Oct 09, 2015	102.64	103.01	102.35	102.66	29,874,506	+0.20(+0.20%)
Oct 08, 2015	101.45	102.66	101.07	102.45	48,561,976	+0.91(+0.90%)
Oct 07, 2015	100.31	101.56	99.90	101.54	41,006,892	+1.77(+1.77%)
Oct 06, 2015	100.41	100.82	99.14	99.77	38,490,968	-0.69(-0.69%)
Oct 05, 2015	99.04	100.62	98.93	100.47	50,984,328	+2.34(+2.39%)
Oct 02, 2015	95.77	98.12	95.01	98.12	65,414,404	+1.44(+1.49%)
Oct 01, 2015	97.01	97.28	95.28	96.69	50,719,832	-0.17(-0.17%)
Sep 30, 2015	96.22	97.06	95.71	96.85	57,313,176	+1.48(+1.55%)
Sep 29, 2015	96.01	96.78	94.90	95.37	56,347,444	-0.68(-0.71%)
Sep 28, 2015	98.50	98.58	95.68	96.06	63,998,908	-2.77(-2.80%)
Sep 25, 2015	100.95	101.03	98.39	98.82	49,326,708	-1.32(-1.32%)
Sep 24, 2015	99.75	100.31	98.94	100.14	45,012,508	-0.17(-0.17%)
Sep 23, 2015	100.84	101.19	100.00	100.31	28,822,984	-0.30(-0.30%)
Sep 22, 2015	101.22	101.47	99.98	100.61	40,462,312	-1.55(-1.51%)
Sep 21, 2015	103.07	103.74	101.78	102.16	37,337,304	-0.19(-0.18%)
Sep 18, 2015	102.38	103.33	102.06	102.34	48,321,480	-1.43(-1.38%)
Sep 17, 2015	103.41	105.15	103.19	103.78	56,993,176	+0.35(+0.34%)
Sep 16, 2015	102.55	103.49	102.41	103.42	30,672,976	+0.88(+0.86%)
Sep 15, 2015	101.58	102.76	101.47	102.54	30,240,574	+1.14(+1.13%)
Sep 14, 2015	102.17	102.19	101.20	101.40	25,288,896	-0.47(-0.46%)
Sep 11, 2015	100.96	101.88	100.52	101.87	31,602,326	+0.48(+0.47%)
Sep 10, 2015	100.60	101.95	100.58	101.39	33,782,064	+0.46(+0.46%)
Sep 09, 2015	102.74	102.95	100.83	100.93	45,751,024	-1.18(-1.15%)
Sep 08, 2015	101.32	102.21	100.92	102.11	33,826,232	+2.28(+2.29%)
Sep 04, 2015	99.52	99.82	99.82	99.82	35,226,384	-0.76(-0.76%)
Sep 03, 2015	100.89	101.82	100.42	100.58	37,690,428	-0.16(-0.16%)
Sep 02, 2015	100.30	100.80	99.12	100.74	30,375,484	+1.78(+1.80%)

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.