Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	99.35	98.36	98.36	98.36	7,125,719	-1.18(-1.18%)
Dec 30, 2015	100.06	100.36	99.46	99.54	5,251,329	-0.69(-0.69%)
Dec 29, 2015	100.98	101.12	99.64	100.23	9,193,036	-0.16(-0.16%)
Dec 28, 2015	99.69	101.28	99.53	100.39	9,713,468	+1.30(+1.31%)
Dec 24, 2015	98.47	99.09	99.09	99.09	4,653,655	+0.28(+0.28%)
Dec 23, 2015	100.36	100.38	97.63	98.81	13,212,462	-1.10(-1.11%)
Dec 22, 2015	100.15	100.35	99.09	99.92	9,230,468	+0.14(+0.14%)
Dec 21, 2015	101.84	103.06	98.60	99.77	24,400,178	-1.06(-1.05%)
Dec 18, 2015	104.85	105.25	100.49	100.83	30,315,274	-4.02(-3.83%)
Dec 17, 2015	106.83	107.16	104.82	104.85	10,000,312	-1.67(-1.56%)
Dec 16, 2015	107.36	107.41	104.65	106.51	13,134,058	+1.53(+1.45%)
Dec 15, 2015	104.89	106.10	104.45	104.99	14,229,738	+2.63(+2.57%)
Dec 14, 2015	101.73	102.84	101.36	102.36	10,354,849	+1.23(+1.21%)
Dec 11, 2015	103.68	102.92	100.74	101.13	13,177,517	-2.55(-2.46%)
Dec 10, 2015	104.04	104.45	103.13	103.68	7,507,208	+0.00(+0.00%)
Dec 09, 2015	104.53	105.16	102.85	103.68	9,727,439	-0.94(-0.90%)
Dec 08, 2015	105.43	105.52	104.54	104.62	8,035,441	-1.26(-1.19%)
Dec 07, 2015	106.55	106.55	104.78	105.87	7,240,792	-0.38(-0.36%)
Dec 04, 2015	104.86	106.31	104.66	106.25	9,430,510	+2.19(+2.10%)
Dec 03, 2015	106.19	106.64	103.65	104.07	11,230,622	-1.96(-1.85%)
Dec 02, 2015	107.32	107.40	105.87	106.03	8,372,672	-1.29(-1.20%)
Dec 01, 2015	106.17	107.39	105.72	107.32	9,564,009	+1.79(+1.69%)
Nov 30, 2015	107.48	107.50	105.39	105.54	17,795,440	-1.54(-1.44%)
Nov 27, 2015	107.89	108.36	105.75	107.08	16,032,765	-3.29(-2.98%)
Nov 25, 2015	110.02	110.38	110.38	110.38	5,108,602	+0.67(+0.61%)
Nov 24, 2015	109.66	110.28	109.08	109.70	9,839,973	-1.37(-1.23%)
Nov 23, 2015	111.89	112.22	110.68	111.07	7,510,900	-0.61(-0.54%)
Nov 20, 2015	110.78	111.84	110.59	111.68	11,635,038	+1.27(+1.15%)
Nov 19, 2015	109.88	110.83	109.42	110.41	6,559,024	+0.53(+0.48%)
Nov 18, 2015	108.10	110.01	107.94	109.88	7,238,549	+1.87(+1.73%)
Nov 17, 2015	107.99	109.33	107.44	108.01	6,917,896	+0.20(+0.18%)
Nov 16, 2015	105.54	107.97	105.41	107.82	6,187,275	+1.00(+0.94%)
Nov 13, 2015	107.82	108.28	106.39	106.81	8,685,179	-1.28(-1.18%)
Nov 12, 2015	107.52	108.81	106.96	108.09	7,763,573	-0.29(-0.27%)
Nov 11, 2015	109.33	109.36	108.29	108.38	6,858,117	-0.84(-0.77%)
Nov 10, 2015	108.05	109.30	107.44	109.21	8,859,351	+0.93(+0.86%)
Nov 09, 2015	107.80	108.57	107.13	108.28	10,004,742	+0.70(+0.65%)
Nov 06, 2015	106.59	108.59	106.56	107.58	18,066,268	+2.48(+2.36%)
Nov 05, 2015	105.34	105.97	103.80	105.10	15,894,775	-0.23(-0.22%)
Nov 04, 2015	108.49	108.66	103.06	105.33	22,289,804	-2.13(-1.98%)
Nov 03, 2015	106.93	108.26	106.53	107.46	7,648,973	+0.47(+0.44%)
Nov 02, 2015	106.49	107.25	106.04	107.00	7,470,095	+1.21(+1.14%)
Oct 30, 2015	106.96	107.18	105.72	105.79	9,140,581	-1.21(-1.13%)
Oct 29, 2015	106.35	107.33	106.22	107.00	6,585,417	+0.65(+0.61%)
Oct 28, 2015	106.00	106.46	104.97	106.35	6,937,481	+0.53(+0.50%)
Oct 27, 2015	105.37	106.28	105.33	105.82	6,297,586	+0.23(+0.22%)
Oct 26, 2015	105.17	105.64	104.28	105.58	6,160,160	+0.40(+0.38%)
Oct 23, 2015	106.23	106.23	104.03	105.19	8,524,315	-0.15(-0.14%)
Oct 22, 2015	102.93	105.43	102.67	105.33	10,781,830	+2.94(+2.87%)
Oct 21, 2015	102.93	103.76	102.32	102.39	9,439,844	+0.23(+0.23%)
Oct 20, 2015	101.89	102.80	101.76	102.16	10,398,736	+0.34(+0.34%)
Oct 19, 2015	100.68	102.28	100.39	101.82	8,599,978	+1.14(+1.14%)
Oct 16, 2015	100.70	100.92	99.95	100.67	6,352,961	+0.33(+0.32%)
Oct 15, 2015	99.06	100.45	98.83	100.35	7,245,210	+2.01(+2.04%)
Oct 14, 2015	99.06	99.38	97.87	98.34	5,981,782	-0.80(-0.81%)
Oct 13, 2015	98.35	99.88	97.95	99.14	8,968,602	+0.22(+0.23%)
Oct 12, 2015	98.51	99.24	98.24	98.92	5,568,225	+0.73(+0.75%)
Oct 09, 2015	97.74	98.64	97.35	98.18	7,893,602	+0.88(+0.91%)
Oct 08, 2015	95.99	97.56	95.52	97.30	8,062,627	+1.13(+1.18%)
Oct 07, 2015	97.19	97.28	95.48	96.16	7,533,594	-0.35(-0.37%)
Oct 06, 2015	96.91	97.20	96.00	96.52	6,085,993	-0.07(-0.08%)
Oct 05, 2015	96.45	96.91	95.44	96.59	7,681,557	+0.79(+0.83%)
Oct 02, 2015	94.14	95.81	92.95	95.80	9,789,987	+0.31(+0.32%)

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.