Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	105.37	105.54	103.21	103.83	11,978,552	-1.08(-1.03%)
Nov 29, 2017	104.74	105.25	103.98	104.91	9,709,862	+0.40(+0.38%)
Nov 28, 2017	103.15	104.69	102.53	104.52	9,874,237	+1.65(+1.60%)
Nov 27, 2017	104.12	105.03	102.70	102.87	13,886,346	-0.40(-0.39%)
Nov 24, 2017	104.35	104.35	103.04	103.27	4,385,582	+0.23(+0.22%)
Nov 22, 2017	103.07	103.61	101.28	103.04	9,660,942	+1.82(+1.80%)
Nov 21, 2017	101.91	102.59	100.49	101.22	13,721,303	-0.85(-0.83%)
Nov 20, 2017	101.93	102.93	101.22	102.08	11,257,071	-1.31(-1.26%)
Nov 17, 2017	104.12	104.86	103.38	103.38	10,649,172	-0.23(-0.22%)
Nov 16, 2017	104.91	104.91	102.47	103.61	15,741,606	-0.06(-0.05%)
Nov 15, 2017	99.41	104.35	99.35	103.67	25,425,044	+2.04(+2.01%)
Nov 14, 2017	106.67	107.19	99.12	101.62	55,033,844	-6.36(-5.89%)
Nov 13, 2017	115.02	117.80	106.45	107.98	46,047,736	-8.34(-7.17%)
Nov 10, 2017	113.43	117.40	112.98	116.33	17,743,512	+2.84(+2.50%)
Nov 09, 2017	113.77	113.95	112.69	113.49	8,955,322	-0.74(-0.65%)
Nov 08, 2017	114.74	115.36	113.94	114.22	6,988,221	-0.51(-0.45%)
Nov 07, 2017	114.51	114.96	114.22	114.74	7,332,438	+0.45(+0.40%)
Nov 06, 2017	116.50	116.55	114.00	114.28	10,685,178	-0.06(-0.05%)
Nov 03, 2017	113.09	115.42	112.75	114.34	11,953,306	+1.13(+1.00%)
Nov 02, 2017	113.83	113.97	111.44	113.20	14,361,080	-0.45(-0.40%)
Nov 01, 2017	113.94	116.47	113.32	113.66	16,154,338	-0.80(-0.69%)
Oct 31, 2017	115.02	115.81	113.83	114.45	17,261,832	-1.42(-1.22%)
Oct 30, 2017	117.06	117.63	115.02	115.87	17,329,214	-2.16(-1.83%)
Oct 27, 2017	120.70	120.92	117.18	118.03	17,356,294	-3.01(-2.49%)
Oct 26, 2017	122.46	122.80	120.36	121.04	15,195,999	-1.02(-0.84%)
Oct 25, 2017	123.99	124.27	120.92	122.06	19,463,898	-2.21(-1.78%)
Oct 24, 2017	125.58	126.66	123.48	124.27	23,534,634	-2.44(-1.93%)
Oct 23, 2017	133.07	133.07	125.92	126.71	32,994,708	-8.57(-6.34%)
Oct 20, 2017	125.69	135.34	125.47	135.29	33,890,892	+1.42(+1.06%)
Oct 19, 2017	131.37	135.00	130.86	133.87	13,308,863	+2.61(+1.99%)
Oct 18, 2017	131.71	132.16	130.97	131.26	6,158,561	-0.40(-0.30%)
Oct 17, 2017	131.82	131.99	130.57	131.65	10,327,399	-0.97(-0.73%)
Oct 16, 2017	130.52	133.30	130.18	132.62	8,764,449	+2.16(+1.65%)
Oct 13, 2017	131.43	131.88	130.35	130.46	7,114,777	-0.40(-0.30%)
Oct 12, 2017	130.86	131.09	129.61	130.86	10,559,149	-0.11(-0.09%)
Oct 11, 2017	131.31	132.11	130.01	130.97	14,297,319	-1.65(-1.24%)
Oct 10, 2017	134.55	135.43	132.39	132.62	14,190,825	-0.40(-0.30%)
Oct 09, 2017	136.82	137.10	131.99	133.02	24,708,794	-5.45(-3.94%)
Oct 06, 2017	138.58	139.32	136.99	138.47	7,174,320	-0.85(-0.61%)
Oct 05, 2017	138.47	139.49	137.10	139.32	6,122,569	+0.34(+0.25%)
Oct 04, 2017	141.25	141.31	138.69	138.98	5,662,221	-1.82(-1.29%)
Oct 03, 2017	139.72	140.96	138.13	140.79	5,972,320	+1.31(+0.94%)
Oct 02, 2017	137.50	139.72	136.82	139.49	7,485,836	+2.21(+1.61%)
Sep 29, 2017	137.50	137.90	136.31	137.27	5,931,425	-0.34(-0.25%)
Sep 28, 2017	138.47	138.81	137.16	137.62	6,367,912	-0.74(-0.53%)
Sep 27, 2017			137.84	138.35	9,950,001	-3.18(-2.25%)
Sep 26, 2017	142.78	143.12	141.47	141.53	7,178,294	-1.02(-0.72%)
Sep 25, 2017	141.47	142.95	141.08	142.55	7,483,416	+1.36(+0.97%)
Sep 22, 2017	141.02	142.16	140.62	141.19	6,996,010	+0.68(+0.48%)
Sep 21, 2017	138.13	141.02	137.22	140.51	9,179,844	+2.44(+1.77%)
Sep 20, 2017	137.39	138.58	137.33	138.07	7,005,221	+0.68(+0.50%)
Sep 19, 2017	138.86	138.92	136.34	137.39	7,986,331	-1.48(-1.06%)
Sep 18, 2017	136.03	139.38	135.85	138.86	9,247,897	+3.01(+2.21%)
Sep 15, 2017	136.82	137.22	134.83	135.85	11,724,129	-0.51(-0.37%)
Sep 14, 2017	135.47	136.42	134.57	136.37	7,484,962	+0.84(+0.62%)
Sep 13, 2017	134.51	135.92	134.45	135.52	6,870,479	+1.12(+0.84%)
Sep 12, 2017	133.89	134.40	133.27	134.40	8,834,241	+1.07(+0.80%)
Sep 11, 2017	133.78	134.29	132.77	133.33	7,704,039	-0.56(-0.42%)
Sep 08, 2017	134.62	134.90	132.54	133.89	7,935,315	-1.12(-0.83%)
Sep 07, 2017	137.77	138.00	133.95	135.02	14,251,546	-5.06(-3.61%)
Sep 06, 2017	139.91	140.64	139.51	140.07	9,788,857	+0.90(+0.65%)
Sep 05, 2017	140.86	140.86	138.12	139.18	8,335,071	-2.14(-1.51%)
Sep 01, 2017	138.28	142.21	137.66	141.31	10,469,319	+3.32(+2.40%)
Aug 31, 2017	137.21	138.84	136.48	138.00	9,833,321	+1.52(+1.11%)
Aug 30, 2017	137.66	137.66	135.75	136.48	6,026,020	-0.90(-0.65%)
Aug 29, 2017	136.76	137.49	136.48	137.38	4,253,679	-0.17(-0.12%)
Aug 28, 2017	137.88	138.65	136.87	137.55	4,258,368	-0.11(-0.08%)
Aug 25, 2017	137.10	138.28	136.87	137.66	4,068,274	+1.07(+0.78%)
Aug 24, 2017	137.32	137.94	136.62	136.59	4,545,004	-0.51(-0.37%)
Aug 23, 2017	137.83	138.05	136.79	137.10	6,143,112	-1.18(-0.85%)
Aug 22, 2017	138.11	139.06	137.62	138.28	5,331,519	+0.62(+0.45%)
Aug 21, 2017	137.66	138.25	136.70	137.66	8,193,375	-0.34(-0.24%)
Aug 18, 2017	138.44	139.06	137.38	138.00	6,097,320	-1.12(-0.81%)
Aug 17, 2017	140.92	141.09	138.95	139.12	5,553,959	-1.97(-1.39%)
Aug 16, 2017	141.20	141.93	140.81	141.09	4,887,386	-0.23(-0.16%)
Aug 15, 2017	141.71	142.27	141.09	141.31	4,862,652	-1.24(-0.87%)
Aug 14, 2017	142.10	143.62	141.93	142.55	4,321,518	+0.90(+0.64%)
Aug 11, 2017	142.77	143.06	141.59	141.65	3,418,832	-0.56(-0.40%)
Aug 10, 2017	144.52	144.52	142.04	142.21	5,279,403	-2.30(-1.59%)
Aug 09, 2017	143.62	144.57	143.11	144.52	5,278,007	+0.84(+0.59%)
Aug 08, 2017	144.07	145.53	143.42	143.67	4,809,167	-0.39(-0.27%)
Aug 07, 2017	144.69	144.97	143.62	144.07	3,357,115	-0.84(-0.58%)
Aug 04, 2017	144.74	145.30	144.01	144.91	4,147,470	+0.11(+0.08%)
Aug 03, 2017	143.84	144.91	142.60	144.80	5,499,942	+1.35(+0.94%)
Aug 02, 2017	143.00	143.73	142.72	143.45	4,872,027	+0.45(+0.31%)
Aug 01, 2017	144.07	144.18	142.38	143.00	7,454,770	-0.96(-0.66%)
Jul 31, 2017	143.56	144.40	143.28	143.95	5,445,921	+0.45(+0.31%)
Jul 28, 2017	145.36	145.47	142.77	143.50	5,032,333	-1.46(-1.01%)
Jul 27, 2017	143.84	145.02	143.45	144.97	7,094,997	+1.12(+0.78%)
Jul 26, 2017	143.84	144.40	142.60	143.84	7,246,575	+0.84(+0.59%)
Jul 25, 2017	143.73	144.63	142.55	143.00	8,215,061	+0.06(+0.04%)
Jul 24, 2017	144.91	145.30	142.49	142.94	10,117,497	-2.70(-1.85%)
Jul 21, 2017	142.66	146.17	141.99	145.64	16,126,985	-4.39(-2.92%)
Jul 20, 2017	151.88	152.05	149.52	150.03	9,811,037	-1.41(-0.93%)
Jul 19, 2017	150.92	151.94	150.87	151.43	4,410,521	+0.28(+0.19%)
Jul 18, 2017	150.42	151.32	150.28	151.15	4,651,120	+0.39(+0.26%)
Jul 17, 2017	150.42	151.09	150.19	150.75	4,926,845	+0.22(+0.15%)
Jul 14, 2017	150.31	151.21	150.25	150.53	3,746,354	-0.06(-0.04%)
Jul 13, 2017	149.41	150.81	148.96	150.59	4,939,940	+1.18(+0.79%)
Jul 12, 2017	149.18	150.67	148.23	149.41	9,070,452	+1.12(+0.76%)
Jul 11, 2017	146.31	148.68	145.64	148.28	7,338,226	+1.91(+1.31%)
Jul 10, 2017	146.88	147.21	145.30	146.37	8,317,825	-0.62(-0.42%)
Jul 07, 2017	147.55	147.83	146.03	146.99	7,212,786	-0.90(-0.61%)
Jul 06, 2017	150.98	152.02	146.71	147.89	13,634,543	-5.85(-3.80%)
Jul 05, 2017	154.80	154.91	153.06	153.74	3,784,041	-0.56(-0.36%)
Jul 03, 2017	152.67	155.08	152.10	154.30	3,676,386	+2.47(+1.63%)
Jun 30, 2017	152.27	152.84	151.26	151.82	4,669,801	-0.06(-0.04%)
Jun 29, 2017	152.67	154.07	150.59	151.88	6,534,094	-0.34(-0.22%)
Jun 28, 2017	153.23	154.02	152.05	152.22	5,516,204	-0.73(-0.48%)
Jun 27, 2017	154.69	155.06	152.89	152.95	7,352,385	-2.25(-1.45%)
Jun 26, 2017	155.08	155.59	154.58	155.20	5,070,272	+0.22(+0.15%)
Jun 23, 2017	156.21	156.21	154.58	154.97	5,646,051	+0.11(+0.07%)
Jun 22, 2017	156.09	156.43	154.80	154.86	6,472,593	-1.29(-0.83%)
Jun 21, 2017	158.40	158.46	155.39	156.15	6,005,556	-1.97(-1.24%)
Jun 20, 2017	161.38	161.44	157.84	158.12	8,457,623	-3.77(-2.33%)
Jun 19, 2017	162.78	163.01	161.55	161.88	5,426,821	-1.12(-0.69%)
Jun 16, 2017	162.90	163.06	160.87	163.01	14,510,857	+0.34(+0.21%)
Jun 15, 2017	160.09	162.73	159.81	162.67	8,515,663	+2.75(+1.72%)
Jun 14, 2017	158.75	160.53	158.13	159.92	7,376,794	+1.34(+0.84%)
Jun 13, 2017	162.31	162.54	157.97	158.58	10,552,786	-2.73(-1.69%)
Jun 12, 2017	155.74	164.26	160.14	161.31	24,951,188	+5.57(+3.58%)
Jun 09, 2017	154.01	155.90	153.79	155.74	4,550,214	+1.95(+1.27%)
Jun 08, 2017		155.07	153.45	153.79	7,341,193	-0.50(-0.33%)
Jun 07, 2017	155.79	155.85	152.73	154.29	7,811,040	-1.39(-0.89%)
Jun 06, 2017	155.96	156.29	155.01	155.68	6,049,737	-0.28(-0.18%)
Jun 05, 2017	155.51	156.46	155.01	155.96	7,805,680	+0.56(+0.36%)
Jun 02, 2017	155.35	155.74	153.95	155.40	6,639,346	+0.89(+0.58%)
Jun 01, 2017	153.34	155.38	153.28	154.51	5,810,070	+1.89(+1.24%)
May 31, 2017	152.34	152.92	151.56	152.62	6,388,651	+0.11(+0.07%)
May 30, 2017	152.23	153.01	151.39	152.50	6,536,639	-0.50(-0.33%)
May 26, 2017	153.06	153.56	152.11	153.01	5,494,101	-0.22(-0.15%)
May 25, 2017	154.90	155.51	152.84	153.23	7,042,030	-1.89(-1.22%)
May 24, 2017	157.85	158.86	153.95	155.12	9,663,621	-2.51(-1.59%)
May 23, 2017	157.24	157.63	156.69	157.63	4,283,276	+0.56(+0.35%)
May 22, 2017	157.35	157.74	156.41	157.07	4,988,107	+0.72(+0.46%)
May 19, 2017	153.56	156.99	153.28	156.35	8,699,101	+3.18(+2.07%)
May 18, 2017	151.95	154.12	151.06	153.17	8,691,532	+0.39(+0.26%)
May 17, 2017	156.29	155.29	152.78	152.78	9,411,495	-3.51(-2.25%)
May 16, 2017	157.47	157.63	156.07	156.29	5,292,022	-0.78(-0.50%)
May 15, 2017	156.46	157.41	155.90	157.07	7,133,958	-0.50(-0.32%)
May 12, 2017	158.08	158.58	155.24	157.58	12,277,242	-3.34(-2.08%)
May 11, 2017	159.86	161.03	158.86	160.92	5,026,056	+0.95(+0.59%)
May 10, 2017	161.20	161.25	159.42	159.97	4,672,993	-1.28(-0.80%)
May 09, 2017	162.09	162.15	160.87	161.25	4,276,544	-0.78(-0.48%)
May 08, 2017	162.54	163.01	161.65	162.04	3,879,888	-0.84(-0.51%)
May 05, 2017	162.37	162.98	162.26	162.87	3,036,795	+0.11(+0.07%)
May 04, 2017	163.15	163.37	161.92	162.76	3,518,581	-0.17(-0.10%)
May 03, 2017	161.20	163.26	160.81	162.93	4,824,778	+1.34(+0.83%)
May 02, 2017	161.70	161.92	161.14	161.59	6,056,605	+0.28(+0.17%)
May 01, 2017	161.70	162.59	161.25	161.31	4,308,499	-0.28(-0.17%)
Apr 28, 2017	162.20	162.54	161.25	161.59	4,319,923	-0.50(-0.31%)
Apr 27, 2017	163.26	163.37	161.76	162.09	5,909,420	-1.00(-0.61%)
Apr 26, 2017	164.54	164.71	163.09	163.09	6,703,743	-1.06(-0.65%)
Apr 25, 2017	164.15	164.99	163.43	164.15	7,149,183	-0.56(-0.34%)
Apr 24, 2017	166.38	166.83	164.38	164.71	8,716,139	+0.00(+0.00%)
Apr 21, 2017	168.72	169.34	164.15	164.71	12,980,181	-4.01(-2.38%)
Apr 20, 2017	167.50	170.23	167.39	168.72	6,651,388	+1.50(+0.90%)
Apr 19, 2017	166.61	167.55	166.50	167.22	4,771,158	+0.89(+0.54%)
Apr 18, 2017	164.99	166.66	164.88	166.33	4,611,885	+1.12(+0.67%)
Apr 17, 2017	165.10	165.55	164.71	165.21	3,906,621	+0.45(+0.27%)
Apr 13, 2017	165.55	166.10	164.71	164.77	3,587,739	-1.17(-0.71%)
Apr 12, 2017	166.55	166.66	165.27	165.94	4,850,394	-1.51(-0.90%)
Apr 11, 2017	167.22	167.78	166.33	167.44	3,954,032	+0.17(+0.10%)
Apr 10, 2017	167.61	168.50	167.00	167.28	3,319,876	+0.11(+0.07%)
Apr 07, 2017	166.77	168.28	166.77	167.16	3,404,339	+0.33(+0.20%)
Apr 06, 2017	167.22	168.19	166.77	166.83	3,866,159	-0.22(-0.13%)
Apr 05, 2017	167.72	169.56	166.94	167.05	4,635,007	-0.28(-0.17%)
Apr 04, 2017	166.66	167.72	165.55	167.33	4,495,376	+0.78(+0.47%)
Apr 03, 2017	165.88	167.22	165.80	166.55	5,366,406	+0.45(+0.27%)
Mar 31, 2017	166.44	167.44	165.77	166.10	9,113,144	-0.39(-0.23%)
Mar 30, 2017	165.32	167.16	165.16	166.50	6,451,631	+1.06(+0.64%)
Mar 29, 2017	164.54	165.60	164.21	165.44	4,944,176	+0.34(+0.20%)
Mar 28, 2017	163.37	165.72	163.04	165.10	4,995,931	+1.00(+0.61%)
Mar 27, 2017	164.15	164.49	163.04	164.10	5,199,882	-1.56(-0.94%)
Mar 24, 2017	164.93	166.16	164.60	165.66	5,001,848	+0.56(+0.34%)
Mar 23, 2017	164.43	165.72	163.76	165.10	4,426,730	+0.50(+0.30%)
Mar 22, 2017	164.77	165.60	163.37	164.60	4,664,648	+0.78(+0.48%)
Mar 21, 2017	166.44	166.44	163.54	163.82	4,813,358	-1.95(-1.18%)
Mar 20, 2017	166.66	166.77	165.49	165.77	3,386,702	-0.78(-0.47%)
Mar 17, 2017	166.38	167.44	165.94	166.55	7,829,041	+0.72(+0.44%)
Mar 16, 2017	166.10	166.22	165.10	165.83	3,804,629	-0.06(-0.03%)
Mar 15, 2017	164.71	166.27	164.43	165.88	4,510,162	+1.23(+0.74%)
Mar 14, 2017	165.88	166.05	164.26	164.66	4,089,852	-1.78(-1.07%)
Mar 13, 2017	168.50	168.67	166.05	166.44	5,415,838	-2.34(-1.39%)
Mar 10, 2017	166.33	169.62	165.16	168.78	10,622,895	+3.46(+2.09%)
Mar 09, 2017	165.83	166.27	164.77	165.32	4,653,493	-0.78(-0.47%)
Mar 08, 2017	166.61	166.88	165.72	166.10	5,795,977	-0.33(-0.20%)
Mar 07, 2017	166.83	167.14	166.05	166.44	5,376,383	-0.78(-0.47%)
Mar 06, 2017	167.22	167.67	166.77	167.22	4,201,487	-0.67(-0.40%)
Mar 03, 2017		168.42	167.50	167.89	3,587,136	-0.39(-0.23%)
Mar 02, 2017	168.50	168.50	167.22	168.28	4,955,382	+0.00(+0.00%)
Mar 01, 2017	167.11	169.17	166.22	168.28	6,609,669	+2.12(+1.27%)
Feb 28, 2017	167.16	167.67	165.38	166.16	7,013,643	-0.72(-0.43%)
Feb 27, 2017	167.50	168.05	166.66	166.88	4,218,288	-1.39(-0.83%)
Feb 24, 2017	166.33	168.28	165.99	168.28	4,902,007	+0.95(+0.57%)
Feb 23, 2017	167.44	167.67	166.38	167.33	5,192,995	-0.39(-0.23%)
Feb 22, 2017	168.77	168.94	167.33	167.72	5,446,534	-1.05(-0.62%)
Feb 21, 2017	168.16	169.16	167.78	168.77	5,465,463	+0.83(+0.49%)
Feb 17, 2017		167.94	167.94	167.94	0	-0.44(-0.26%)
Feb 16, 2017	167.83	168.50	167.56	168.38	4,689,436	+0.55(+0.33%)
Feb 15, 2017	167.50	167.83	166.89	167.83	4,604,610	+0.39(+0.23%)
Feb 14, 2017	166.62	167.44	165.45	167.44	6,333,940	+1.33(+0.80%)
Feb 13, 2017	165.23	166.23	164.40	166.12	6,694,313	+1.77(+1.08%)
Feb 10, 2017	164.46	164.51	163.41	164.35	4,120,714	+0.72(+0.44%)
Feb 09, 2017	162.74	164.24	162.91	163.63	3,917,110	+0.88(+0.54%)
Feb 08, 2017	163.19	163.35	161.80	162.74	5,811,877	-0.72(-0.44%)
Feb 07, 2017	164.51	164.85	163.30	163.46	4,299,509	-0.55(-0.34%)
Feb 06, 2017	164.13	164.51	163.52	164.02	4,289,564	-0.22(-0.13%)
Feb 03, 2017	164.74	164.79	163.35	164.24	5,624,771	+0.11(+0.07%)
Feb 02, 2017	163.57	164.29	163.13	164.13	3,925,283	-0.05(-0.03%)
Feb 01, 2017	164.40	164.85	163.46	164.18	4,644,059	-0.06(-0.03%)
Jan 31, 2017	165.07	165.34	163.13	164.24	6,998,440	-1.44(-0.87%)
Jan 30, 2017	165.68	166.45	164.68	165.68	4,739,915	-0.28(-0.17%)
Jan 27, 2017	168.11	168.33	165.54	165.95	5,426,090	-1.71(-1.02%)
Jan 26, 2017	168.33	168.61	166.62	167.67	4,839,894	-0.28(-0.16%)
Jan 25, 2017	168.22	168.50	167.09	167.94	6,893,670	+2.05(+1.23%)
Jan 24, 2017	165.12	166.23	164.90	165.90	6,091,398	+1.38(+0.84%)
Jan 23, 2017	168.66	168.72	163.57	164.51	10,680,680	-4.31(-2.55%)
Jan 20, 2017	170.10	170.87	167.56	168.83	15,109,321	-3.76(-2.18%)
Jan 19, 2017	172.81	173.31	171.70	172.59	6,816,346	-0.11(-0.06%)
Jan 18, 2017	172.59	173.28	172.15	172.70	4,466,853	-0.22(-0.13%)
Jan 17, 2017	172.37	173.91	172.31	172.92	5,212,113	-0.50(-0.29%)
Jan 13, 2017		173.42	173.42	173.42	0	-0.17(-0.10%)
Jan 12, 2017	173.91	174.03	172.15	173.58	5,409,824	-0.44(-0.25%)
Jan 11, 2017	172.75	174.30	172.75	174.03	5,131,792	+0.55(+0.32%)
Jan 10, 2017	173.97	174.85	173.47	173.47	4,916,177	-0.50(-0.29%)
Jan 09, 2017	174.97	175.08	173.80	173.97	3,844,613	-0.83(-0.47%)
Jan 06, 2017	174.63	175.68	173.42	174.80	4,000,231	+0.50(+0.29%)
Jan 05, 2017	174.58	175.57	173.14	174.30	4,675,782	-1.00(-0.57%)
Jan 04, 2017	175.57	176.02	174.85	175.30	3,872,732	+0.06(+0.03%)
Jan 03, 2017	175.13	176.04	173.64	175.24	5,799,473	+0.50(+0.28%)
Dec 30, 2016		174.74	174.74	174.74	0	-0.61(-0.35%)
Dec 29, 2016	175.52	176.28	175.30	175.35	2,909,679	+0.06(+0.03%)
Dec 28, 2016	176.07	176.79	175.16	175.30	3,415,107	-1.11(-0.63%)
Dec 27, 2016	176.35	177.21	176.13	176.40	2,831,132	+0.11(+0.06%)
Dec 23, 2016		176.29	176.29	176.29	0	+0.33(+0.19%)
Dec 22, 2016	176.46	176.68	175.74	175.96	4,374,972	-0.39(-0.22%)
Dec 21, 2016	176.73	176.95	175.91	176.35	5,094,204	-0.66(-0.37%)
Dec 20, 2016	175.19	177.72	175.14	177.01	7,254,417	+1.81(+1.03%)
Dec 19, 2016	174.32	175.63	174.01	175.19	6,367,708	+0.93(+0.54%)
Dec 16, 2016	173.00	174.92	172.67	174.26	13,113,822	+2.69(+1.57%)
Dec 15, 2016	172.84	175.36	170.86	171.57	7,902,758	-1.32(-0.76%)
Dec 14, 2016	173.49	175.53	172.56	172.89	7,951,852	-1.32(-0.76%)
Dec 13, 2016	175.09	175.63	173.49	174.21	6,164,591	-0.66(-0.38%)
Dec 12, 2016	173.82	175.58	173.77	174.87	5,645,020	+0.44(+0.25%)
Dec 09, 2016	172.62	175.19	172.07	174.43	5,689,525	+1.37(+0.79%)
Dec 08, 2016	173.44	173.99	172.34	173.06	5,111,885	-0.38(-0.22%)
Dec 07, 2016	170.20	173.44	169.76	173.44	5,987,885	+2.36(+1.38%)
Dec 06, 2016	171.19	171.46	170.20	171.08	3,201,597	+0.33(+0.19%)
Dec 05, 2016	172.51	172.62	170.47	170.75	4,033,493	-1.26(-0.73%)
Dec 02, 2016	172.12	172.84	171.57	172.01	3,899,196	-0.27(-0.16%)

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.