Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.51	80.84	79.91	80.44	1,859,930	-0.26(-0.32%)
Apr 27, 2017	80.98	81.39	80.64	80.70	1,737,226	-0.36(-0.44%)
Apr 26, 2017	80.69	81.62	80.56	81.06	2,935,155	+0.40(+0.49%)
Apr 25, 2017	79.64	80.98	79.62	80.67	1,907,092	+1.28(+1.62%)
Apr 24, 2017	79.12	79.70	78.97	79.38	1,422,165	+0.75(+0.95%)
Apr 21, 2017	79.35	79.53	78.48	78.63	1,626,797	-0.78(-0.99%)
Apr 20, 2017	79.16	79.79	78.78	79.42	1,632,365	+0.38(+0.48%)
Apr 19, 2017	79.71	80.21	78.89	79.04	1,633,218	-0.62(-0.78%)
Apr 18, 2017	78.63	79.74	78.32	79.66	2,285,740	+0.86(+1.09%)
Apr 17, 2017	78.55	78.84	78.51	78.80	828,652	+0.39(+0.49%)
Apr 13, 2017	78.25	78.75	78.19	78.41	1,130,391	+0.02(+0.02%)
Apr 12, 2017	77.89	78.50	77.85	78.39	1,012,620	+0.06(+0.08%)
Apr 11, 2017	78.11	78.49	77.69	78.33	1,077,359	+0.12(+0.15%)
Apr 10, 2017	77.86	78.46	77.59	78.21	1,164,056	+0.53(+0.68%)
Apr 07, 2017	77.88	77.96	77.24	77.68	1,187,600	-0.20(-0.26%)
Apr 06, 2017	78.34	79.02	77.81	77.89	1,960,354	-0.80(-1.02%)
Apr 05, 2017	78.57	79.77	78.25	78.69	2,887,095	+0.17(+0.21%)
Apr 04, 2017	77.86	78.72	77.26	78.52	2,915,602	+1.44(+1.87%)
Apr 03, 2017	78.22	78.65	76.94	77.08	2,888,340	-1.19(-1.52%)
Mar 31, 2017	78.71	79.22	78.20	78.27	2,251,671	-0.51(-0.64%)
Mar 30, 2017	78.86	79.08	78.67	78.78	1,487,922	-0.17(-0.21%)
Mar 29, 2017	79.08	79.55	78.77	78.95	1,408,878	-0.08(-0.11%)
Mar 28, 2017	78.96	79.51	78.37	79.03	1,723,571	-0.19(-0.24%)
Mar 27, 2017	78.92	79.92	78.81	79.23	1,934,822	-0.18(-0.22%)
Mar 24, 2017	79.91	80.53	78.75	79.40	2,045,364	-0.47(-0.59%)
Mar 23, 2017	79.77	80.54	79.72	79.87	1,460,307	-0.01(-0.01%)
Mar 22, 2017	79.74	80.21	79.47	79.88	1,328,729	+0.05(+0.06%)
Mar 21, 2017	80.30	80.82	79.75	79.83	2,328,401	-0.03(-0.03%)
Mar 20, 2017	79.18	79.90	78.93	79.86	2,394,986	+0.51(+0.64%)
Mar 17, 2017	79.12	80.00	78.84	79.35	2,424,136	+0.35(+0.44%)
Mar 16, 2017	78.70	79.09	78.56	79.00	991,502	+0.23(+0.29%)
Mar 15, 2017	78.24	79.16	78.24	78.77	1,530,299	+0.51(+0.65%)
Mar 14, 2017	78.43	78.75	77.97	78.27	1,219,749	-0.54(-0.69%)
Mar 13, 2017	78.87	79.27	78.63	78.81	1,650,371	-0.38(-0.48%)
Mar 10, 2017	77.74	79.78	77.68	79.19	3,903,621	+2.68(+3.50%)
Mar 09, 2017	76.90	76.94	76.31	76.51	1,038,413	-0.05(-0.06%)
Mar 08, 2017	76.47	76.85	76.35	76.56	1,220,462	+0.15(+0.19%)
Mar 07, 2017	76.14	76.57	76.02	76.41	1,380,113	+0.06(+0.07%)
Mar 06, 2017	76.19	76.75	76.10	76.35	1,282,648	-0.22(-0.29%)
Mar 03, 2017	76.43	76.67	75.41	76.58	1,486,764	+0.03(+0.04%)
Mar 02, 2017	78.47	78.51	76.44	76.55	3,747,421	-1.04(-1.34%)
Mar 01, 2017	76.79	77.76	76.45	77.59	1,690,517	+1.11(+1.45%)
Feb 28, 2017	76.62	76.99	76.38	76.48	1,681,286	-0.11(-0.14%)
Feb 27, 2017	77.01	77.29	76.16	76.59	1,358,490	-0.72(-0.93%)
Feb 24, 2017	77.29	77.41	76.56	77.31	1,327,178	+0.06(+0.08%)
Feb 23, 2017	77.78	77.99	77.10	77.25	1,633,285	-0.17(-0.21%)
Feb 22, 2017	77.72	78.14	77.26	77.42	1,736,444	-0.40(-0.52%)
Feb 21, 2017	78.33	78.80	77.67	77.82	2,622,392	-0.33(-0.42%)
Feb 17, 2017		78.15	78.15	78.15	0	+1.59(+2.08%)
Feb 16, 2017	76.64	76.96	75.87	76.56	1,664,161	-0.25(-0.32%)
Feb 15, 2017	76.62	77.18	75.99	76.81	2,214,255	+0.27(+0.35%)
Feb 14, 2017	75.71	76.83	75.58	76.54	1,812,702	+0.61(+0.80%)
Feb 13, 2017	76.14	76.28	75.79	75.94	1,140,792	+0.00(+0.00%)
Feb 10, 2017	75.91	76.07	75.53	75.94	1,832,451	-0.06(-0.08%)
Feb 09, 2017	75.84	76.22	75.66	76.00	1,669,702	+0.16(+0.21%)
Feb 08, 2017	76.41	76.75	75.58	75.84	2,462,242	-0.84(-1.09%)
Feb 07, 2017	76.48	77.00	75.68	76.68	2,613,050	+0.53(+0.70%)
Feb 06, 2017	76.30	76.50	75.91	76.15	2,299,827	-0.18(-0.24%)
Feb 03, 2017	75.45	76.77	75.34	76.33	3,693,125	+0.94(+1.24%)
Feb 02, 2017	76.23	76.60	74.34	75.39	5,461,943	+1.91(+2.60%)
Feb 01, 2017	74.32	74.74	72.96	73.48	5,148,339	-1.19(-1.59%)
Jan 31, 2017	74.40	74.70	73.84	74.67	2,056,733	+0.31(+0.42%)
Jan 30, 2017	74.57	74.57	73.65	74.35	1,819,115	-0.08(-0.11%)
Jan 27, 2017	75.01	75.19	74.19	74.44	1,293,265	-0.92(-1.22%)
Jan 26, 2017	75.59	76.62	75.06	75.36	2,964,667	-0.05(-0.06%)
Jan 25, 2017	74.52	75.44	74.38	75.40	2,161,945	+1.12(+1.51%)
Jan 24, 2017	73.35	74.33	73.28	74.28	1,386,386	+1.05(+1.43%)
Jan 23, 2017	73.12	73.38	72.74	73.23	1,274,387	+0.02(+0.03%)
Jan 20, 2017	72.63	73.36	72.40	73.21	2,015,613	+0.68(+0.94%)
Jan 19, 2017	72.85	72.93	72.05	72.53	1,871,072	-0.35(-0.48%)
Jan 18, 2017	73.54	73.95	72.84	72.88	1,757,440	-0.53(-0.73%)
Jan 17, 2017	72.96	73.87	72.86	73.42	2,450,739	+0.97(+1.35%)
Jan 13, 2017		72.44	72.44	72.44	0	-0.32(-0.44%)
Jan 12, 2017	72.40	73.42	71.81	72.76	3,631,227	+0.74(+1.03%)
Jan 11, 2017	70.46	72.02	70.19	72.02	3,032,144	+0.90(+1.27%)
Jan 10, 2017	72.08	72.08	71.01	71.12	2,680,545	-0.82(-1.14%)
Jan 09, 2017	72.45	72.63	71.82	71.94	1,519,503	-0.85(-1.16%)
Jan 06, 2017	72.30	73.09	71.99	72.78	1,777,847	+0.51(+0.71%)
Jan 05, 2017	71.89	72.35	71.31	72.27	1,726,646	-0.09(-0.13%)
Jan 04, 2017	71.28	72.63	71.26	72.36	1,653,700	+1.26(+1.77%)
Jan 03, 2017	71.03	71.69	70.73	71.10	2,232,738	+0.77(+1.10%)
Dec 30, 2016		70.33	70.33	70.33	0	-0.72(-1.01%)
Dec 29, 2016	71.28	71.60	70.83	71.04	927,670	+0.05(+0.06%)
Dec 28, 2016	71.80	71.96	70.96	71.00	1,328,409	-0.93(-1.29%)
Dec 27, 2016	72.02	72.19	71.71	71.93	1,222,208	-0.14(-0.19%)
Dec 23, 2016		72.06	72.06	72.06	0	-0.37(-0.51%)
Dec 22, 2016	72.06	72.56	71.53	72.43	2,504,543	+0.61(+0.84%)
Dec 21, 2016	71.30	71.99	71.14	71.83	2,144,958	+0.45(+0.63%)
Dec 20, 2016	70.56	71.39	70.24	71.37	2,421,048	+1.24(+1.77%)
Dec 19, 2016	70.40	70.62	69.72	70.13	2,651,287	+0.14(+0.20%)
Dec 16, 2016	70.78	71.25	69.90	70.00	4,521,356	-1.33(-1.87%)
Dec 15, 2016	71.62	72.21	70.79	71.33	3,454,234	-0.35(-0.49%)
Dec 14, 2016	72.44	72.97	71.53	71.68	3,372,889	-0.71(-0.98%)
Dec 13, 2016	72.03	72.89	72.03	72.39	2,370,318	+0.46(+0.64%)
Dec 12, 2016	73.28	73.29	71.57	71.93	3,054,967	-1.36(-1.86%)
Dec 09, 2016	73.01	73.41	72.79	73.29	1,760,750	+0.39(+0.53%)
Dec 08, 2016	72.17	72.93	71.99	72.90	2,221,405	+0.88(+1.23%)
Dec 07, 2016	71.56	72.64	71.28	72.02	2,760,989	+0.80(+1.12%)
Dec 06, 2016	71.17	71.35	70.66	71.22	2,711,131	+0.28(+0.39%)
Dec 05, 2016	70.23	71.37	69.88	70.94	2,997,209	+1.21(+1.74%)
Dec 02, 2016	69.99	70.54	69.58	69.73	2,183,337	-0.06(-0.09%)
Dec 01, 2016	71.19	71.31	69.23	69.79	2,380,336	-1.65(-2.30%)
Nov 30, 2016	72.48	73.21	71.41	71.44	2,764,219	-0.84(-1.16%)
Nov 29, 2016	72.24	72.67	71.94	72.28	1,792,487	+0.16(+0.22%)
Nov 28, 2016	71.87	72.91	71.60	72.12	1,699,287	+0.12(+0.17%)
Nov 25, 2016	71.40	72.12	71.40	72.00	911,780	+0.80(+1.12%)
Nov 23, 2016		71.20	71.20	71.20	0	+0.05(+0.06%)
Nov 22, 2016	71.31	71.43	70.91	71.16	1,817,717	-0.08(-0.12%)
Nov 21, 2016	70.86	71.61	70.93	71.24	1,423,398	+0.38(+0.53%)
Nov 18, 2016	71.28	71.44	70.83	70.86	2,209,936	-0.64(-0.90%)
Nov 17, 2016	70.93	71.94	70.34	71.51	2,529,997	+1.01(+1.43%)
Nov 16, 2016	71.07	71.23	70.17	70.50	2,462,214	-0.68(-0.95%)
Nov 15, 2016	71.56	72.31	71.05	71.18	3,101,873	+0.14(+0.19%)
Nov 14, 2016	71.71	71.73	70.66	71.04	2,153,141	-0.70(-0.97%)
Nov 11, 2016	71.42	72.31	70.60	71.73	2,502,072	+0.14(+0.19%)
Nov 10, 2016	73.38	73.41	71.50	71.60	3,117,756	-2.00(-2.71%)
Nov 09, 2016	72.23	73.71	71.17	73.59	2,711,385	+0.07(+0.10%)
Nov 08, 2016	73.65	74.17	73.36	73.52	2,113,005	-0.23(-0.31%)
Nov 07, 2016	73.30	73.94	72.50	73.75	1,832,552	+1.41(+1.95%)
Nov 04, 2016	72.87	73.66	72.33	72.34	2,083,144	-0.50(-0.69%)
Nov 03, 2016	74.44	74.54	72.72	72.84	4,048,627	-1.86(-2.49%)
Nov 02, 2016	76.23	77.47	74.30	74.70	7,455,481	-4.30(-5.45%)
Nov 01, 2016	79.96	80.17	78.56	79.00	2,163,570	-0.76(-0.95%)
Oct 31, 2016	79.20	80.30	79.08	79.76	1,925,864	+0.66(+0.83%)
Oct 28, 2016	78.85	79.57	78.74	79.10	1,551,107	+0.45(+0.57%)
Oct 27, 2016	78.84	78.86	78.07	78.66	1,130,924	+0.15(+0.19%)
Oct 26, 2016	78.63	78.95	78.34	78.51	1,625,619	-0.38(-0.49%)
Oct 25, 2016	79.41	79.66	78.83	78.89	1,370,633	-0.41(-0.52%)
Oct 24, 2016	79.13	79.42	78.92	79.31	1,766,141	+0.11(+0.14%)
Oct 21, 2016	78.81	79.30	78.22	79.20	1,668,392	+0.19(+0.24%)
Oct 20, 2016	80.03	80.28	78.87	79.00	1,889,518	-1.19(-1.48%)
Oct 19, 2016	80.19	80.46	79.84	80.19	1,294,580	-0.06(-0.08%)
Oct 18, 2016	80.56	80.64	80.17	80.26	1,210,037	+0.12(+0.15%)
Oct 17, 2016	79.83	80.57	79.83	80.14	1,420,897	+0.19(+0.24%)
Oct 14, 2016	80.09	81.01	79.80	79.95	2,403,371	-0.75(-0.93%)
Oct 13, 2016	79.98	81.04	79.76	80.70	1,341,012	-0.03(-0.03%)
Oct 12, 2016	80.12	81.09	79.85	80.72	1,504,129	+0.82(+1.03%)
Oct 11, 2016	79.96	80.26	79.64	79.90	1,487,189	-0.23(-0.29%)
Oct 10, 2016	80.76	80.97	80.00	80.13	1,361,625	-0.27(-0.34%)
Oct 07, 2016	80.81	81.04	79.88	80.40	834,245	-0.44(-0.54%)
Oct 06, 2016	80.35	81.24	80.28	80.84	1,145,880	+0.33(+0.41%)
Oct 05, 2016	80.06	80.70	79.96	80.51	1,391,782	+0.48(+0.59%)
Oct 04, 2016	80.95	80.98	79.84	80.04	984,647	-0.59(-0.73%)
Oct 03, 2016	80.93	81.07	80.13	80.62	1,332,801	-0.45(-0.55%)
Sep 30, 2016	79.77	81.38	79.77	81.07	2,131,243	+1.55(+1.95%)
Sep 29, 2016	80.87	81.02	79.25	79.52	1,934,544	-1.45(-1.79%)
Sep 28, 2016	81.89	82.17	80.58	80.97	1,709,912	-0.86(-1.05%)
Sep 27, 2016	81.04	82.01	80.90	81.83	1,881,590	+0.98(+1.21%)
Sep 26, 2016	80.34	81.20	80.31	80.85	1,921,147	+0.16(+0.19%)
Sep 23, 2016	80.92	81.27	80.70	80.70	1,408,018	-0.54(-0.66%)
Sep 22, 2016	81.21	81.63	80.94	81.24	1,439,203	+0.45(+0.56%)
Sep 21, 2016	80.02	80.87	79.73	80.79	1,556,028	+0.87(+1.09%)
Sep 20, 2016	80.42	80.73	79.91	79.92	1,356,905	-0.07(-0.09%)
Sep 19, 2016	80.63	81.00	79.98	79.99	1,351,019	-0.31(-0.39%)
Sep 16, 2016	80.09	80.59	79.93	80.30	1,914,459	-0.13(-0.16%)
Sep 15, 2016	80.17	80.66	79.69	80.43	1,623,759	+0.32(+0.40%)
Sep 14, 2016	80.61	81.13	79.91	80.11	1,383,302	-0.30(-0.38%)
Sep 13, 2016	80.61	80.79	79.69	80.41	2,707,237	-0.85(-1.05%)
Sep 12, 2016	80.14	81.37	79.87	81.26	2,605,169	+1.12(+1.39%)
Sep 09, 2016	79.78	80.58	79.51	80.15	4,034,642	-0.49(-0.61%)
Sep 08, 2016	80.56	81.05	80.10	80.64	3,218,132	-0.11(-0.14%)
Sep 07, 2016	81.58	81.68	80.56	80.75	2,487,296	-1.15(-1.41%)
Sep 06, 2016	81.94	82.48	81.20	81.91	1,408,659	-0.14(-0.17%)
Sep 02, 2016	82.01	82.04	82.04	82.04	1,112,790	+0.61(+0.75%)
Sep 01, 2016	81.87	81.93	80.87	81.43	2,183,627	-0.26(-0.31%)
Aug 31, 2016	82.15	82.28	81.25	81.69	2,569,606	-0.59(-0.71%)
Aug 30, 2016	83.15	83.29	82.18	82.27	1,500,833	-0.91(-1.09%)
Aug 29, 2016	82.99	83.47	82.93	83.18	1,042,474	+0.23(+0.28%)
Aug 26, 2016	83.20	83.77	82.36	82.95	1,612,211	-0.29(-0.35%)
Aug 25, 2016	82.63	83.73	82.39	83.24	1,555,655	+0.67(+0.81%)
Aug 24, 2016	83.37	83.55	82.29	82.57	2,234,346	-0.98(-1.17%)
Aug 23, 2016	83.62	84.19	83.44	83.55	1,515,708	+0.17(+0.21%)
Aug 22, 2016	82.93	84.81	82.21	83.38	3,008,114	-0.32(-0.38%)
Aug 19, 2016	83.84	85.08	83.09	83.70	6,182,169	-3.07(-3.54%)
Aug 18, 2016	85.02	87.03	84.82	86.77	3,858,094	+1.90(+2.24%)
Aug 17, 2016	84.53	85.04	84.02	84.87	2,207,044	+0.55(+0.65%)
Aug 16, 2016	84.65	84.82	83.90	84.33	1,548,071	-0.71(-0.84%)
Aug 15, 2016	84.94	85.60	84.92	85.04	1,541,472	+0.09(+0.11%)
Aug 12, 2016	84.53	85.44	84.10	84.95	1,612,136	+0.52(+0.62%)
Aug 11, 2016	84.82	85.07	83.72	84.43	2,273,750	-0.35(-0.41%)
Aug 10, 2016	85.12	85.23	84.60	84.77	1,405,543	-0.39(-0.46%)
Aug 09, 2016	85.30	85.82	85.14	85.17	1,085,116	+0.05(+0.05%)
Aug 08, 2016	85.38	85.44	84.96	85.12	1,381,011	-0.26(-0.31%)
Aug 05, 2016	85.47	85.94	84.39	85.38	1,929,253	-0.09(-0.11%)
Aug 04, 2016	85.58	86.01	85.15	85.48	1,886,567	-0.15(-0.17%)
Aug 03, 2016	84.90	85.67	84.55	85.62	1,546,068	+0.52(+0.61%)
Aug 02, 2016	85.52	85.80	84.62	85.10	1,375,732	-0.15(-0.17%)
Aug 01, 2016	84.68	85.97	84.68	85.25	1,298,738	+0.48(+0.57%)
Jul 29, 2016	83.85	84.99	83.85	84.76	1,202,340	+0.72(+0.86%)
Jul 28, 2016	84.45	84.75	83.95	84.04	1,395,947	-0.27(-0.32%)
Jul 27, 2016	84.89	84.89	84.06	84.32	1,202,722	-0.58(-0.69%)
Jul 26, 2016	84.92	85.81	84.64	84.90	996,654	-0.11(-0.13%)
Jul 25, 2016	84.84	85.08	84.39	85.01	812,106	-0.05(-0.06%)
Jul 22, 2016	84.91	85.17	84.74	85.07	784,867	+0.34(+0.40%)
Jul 21, 2016	85.06	85.43	84.53	84.73	1,106,357	-0.58(-0.68%)
Jul 20, 2016	85.30	85.83	85.15	85.31	912,313	+0.01(+0.01%)
Jul 19, 2016	85.23	85.55	84.97	85.30	939,179	-0.44(-0.51%)
Jul 18, 2016	86.12	86.12	85.39	85.74	1,316,119	-0.39(-0.46%)
Jul 15, 2016	86.25	86.63	85.90	86.13	1,203,757	+0.34(+0.39%)
Jul 14, 2016	85.49	86.02	85.34	85.80	1,315,050	+0.67(+0.78%)
Jul 13, 2016	85.11	85.38	84.80	85.13	952,961	+0.01(+0.01%)
Jul 12, 2016	85.12	85.39	84.65	85.12	1,321,704	+0.01(+0.01%)
Jul 11, 2016	84.57	85.31	84.55	85.11	920,407	+0.25(+0.29%)
Jul 08, 2016	83.94	85.01	83.53	84.86	1,406,149	+1.33(+1.59%)
Jul 07, 2016	83.03	83.72	83.03	83.53	1,218,595	+0.47(+0.57%)
Jul 06, 2016	82.79	83.29	82.40	83.06	1,683,384	-0.26(-0.32%)
Jul 05, 2016	83.44	84.09	83.06	83.32	1,847,168	-0.46(-0.54%)
Jul 01, 2016	83.26	83.78	83.78	83.78	1,688,905	+0.73(+0.88%)
Jun 30, 2016	81.88	83.11	81.80	83.05	2,979,664	+1.20(+1.46%)
Jun 29, 2016	80.99	82.09	80.78	81.85	2,745,030	+1.39(+1.72%)
Jun 28, 2016	80.65	80.90	79.45	80.47	2,714,478	+0.87(+1.09%)
Jun 27, 2016	81.59	81.59	79.48	79.60	2,500,897	-2.27(-2.77%)
Jun 24, 2016	84.43	84.43	81.82	81.87	3,531,448	-4.76(-5.50%)
Jun 23, 2016	85.81	86.68	85.75	86.63	1,714,262	+1.24(+1.45%)
Jun 22, 2016	85.18	86.07	84.98	85.39	1,278,758	+0.45(+0.53%)
Jun 21, 2016	85.13	85.49	84.64	84.95	1,714,355	+0.02(+0.02%)
Jun 20, 2016	84.72	85.59	84.51	84.93	1,852,451	+1.04(+1.24%)
Jun 17, 2016	83.74	84.19	83.34	83.89	1,804,572	+0.21(+0.25%)
Jun 16, 2016	83.00	83.82	82.68	83.68	1,529,685	+0.64(+0.77%)
Jun 15, 2016	83.51	84.10	82.85	83.04	1,182,773	-0.40(-0.48%)
Jun 14, 2016	82.92	83.72	82.33	83.44	1,333,452	+0.15(+0.18%)
Jun 13, 2016	83.73	84.20	83.25	83.30	1,402,525	-0.24(-0.28%)
Jun 10, 2016	83.50	84.00	83.14	83.53	1,840,642	-0.67(-0.79%)
Jun 09, 2016	84.32	84.59	83.81	84.20	1,829,698	-0.55(-0.65%)
Jun 08, 2016	85.13	85.34	84.69	84.75	1,192,781	-0.22(-0.26%)
Jun 07, 2016	85.17	85.56	84.83	84.97	1,282,968	+0.05(+0.06%)
Jun 06, 2016	84.94	85.39	84.52	84.91	1,434,459	-0.01(-0.01%)
Jun 03, 2016	85.06	85.65	84.75	84.92	1,414,788	-0.12(-0.14%)
Jun 02, 2016	84.62	85.17	84.49	85.04	1,117,512	+0.19(+0.23%)
Jun 01, 2016	83.57	84.85	83.36	84.85	1,930,773	+1.10(+1.32%)
May 31, 2016	84.24	84.61	83.40	83.74	1,878,154	-0.20(-0.24%)
May 27, 2016	83.75	83.94	83.94	83.94	1,589,170	+0.51(+0.61%)
May 26, 2016	84.05	84.18	83.42	83.43	1,199,985	-0.27(-0.33%)
May 25, 2016	83.86	84.35	83.68	83.71	1,352,852	-0.09(-0.11%)
May 24, 2016	83.04	84.22	82.24	83.80	1,724,927	+1.28(+1.55%)
May 23, 2016	82.16	82.84	81.98	82.51	1,428,954	+0.23(+0.28%)
May 20, 2016	83.04	83.04	81.98	82.29	1,934,524	-0.48(-0.58%)
May 19, 2016	81.89	82.84	81.71	82.77	1,816,171	+0.46(+0.56%)
May 18, 2016	83.56	83.77	81.97	82.31	2,077,067	-1.38(-1.65%)
May 17, 2016	84.27	84.56	83.31	83.69	1,804,553	-0.70(-0.83%)
May 16, 2016	84.32	84.76	84.18	84.39	1,111,153	+0.12(+0.14%)
May 13, 2016	85.69	85.78	84.02	84.27	1,857,225	-1.77(-2.06%)
May 12, 2016	86.79	87.18	85.23	86.04	1,596,110	-0.29(-0.34%)
May 11, 2016	86.43	86.60	85.83	86.33	2,270,076	-0.55(-0.64%)
May 10, 2016	85.70	86.93	85.64	86.89	2,090,177	+1.64(+1.92%)
May 09, 2016	85.69	86.43	84.91	85.25	1,684,613	-0.23(-0.27%)
May 06, 2016	84.73	85.60	83.72	85.48	1,963,367	+0.65(+0.76%)
May 05, 2016	84.70	85.72	84.55	84.83	1,344,688	+0.12(+0.14%)
May 04, 2016	84.12	84.96	83.60	84.72	2,688,094	-0.13(-0.15%)
May 03, 2016	85.70	86.83	84.60	84.84	3,872,223	-3.49(-3.95%)

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.