Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	101.56	102.53	101.07	101.07	1,543,026	-1.06(-1.04%)
Nov 29, 2016	102.20	102.57	101.43	102.13	759,965	+0.22(+0.22%)
Nov 28, 2016	101.29	102.57	100.82	101.91	1,135,308	+0.43(+0.42%)
Nov 25, 2016	101.29	102.25	101.00	101.48	371,567	+0.71(+0.70%)
Nov 23, 2016		100.78	100.78	100.78	0	-1.08(-1.06%)
Nov 22, 2016	101.96	102.45	101.49	101.85	950,762	+0.37(+0.36%)
Nov 21, 2016	100.19	101.52	99.92	101.48	1,336,935	+1.29(+1.29%)
Nov 18, 2016	99.89	100.77	99.36	100.19	2,435,405	+0.00(+0.00%)
Nov 17, 2016	102.25	102.25	97.94	100.19	2,205,241	-4.09(-3.92%)
Nov 16, 2016	103.36	105.11	103.34	104.28	1,477,337	+0.92(+0.89%)
Nov 15, 2016	103.79	105.01	103.17	103.36	1,078,220	-0.02(-0.02%)
Nov 14, 2016	101.75	104.07	101.39	103.38	1,287,922	+1.41(+1.38%)
Nov 11, 2016	101.93	102.30	100.81	101.97	1,318,796	-0.34(-0.34%)
Nov 10, 2016	104.72	104.72	101.65	102.31	1,383,607	-2.98(-2.83%)
Nov 09, 2016	104.69	105.43	102.96	105.30	940,973	-1.10(-1.03%)
Nov 08, 2016	104.64	107.42	104.64	106.39	969,681	+1.49(+1.42%)
Nov 07, 2016	103.58	104.97	103.35	104.90	871,959	+1.75(+1.70%)
Nov 04, 2016	103.91	104.14	103.08	103.15	619,728	-0.76(-0.73%)
Nov 03, 2016	104.58	105.28	103.69	103.91	769,896	-0.35(-0.34%)
Nov 02, 2016	104.55	105.05	104.18	104.26	707,827	-0.23(-0.22%)
Nov 01, 2016	104.79	105.55	104.13	104.49	697,888	-0.29(-0.27%)
Oct 31, 2016	105.16	105.38	104.37	104.77	800,657	-0.49(-0.46%)
Oct 28, 2016	103.39	105.62	103.39	105.26	1,074,643	+2.11(+2.04%)
Oct 27, 2016	104.37	104.37	103.06	103.16	680,368	-0.96(-0.92%)
Oct 26, 2016	104.13	104.73	103.85	104.11	679,792	+0.23(+0.22%)
Oct 25, 2016	103.57	104.07	103.40	103.88	653,016	+0.24(+0.23%)
Oct 24, 2016	103.77	104.11	103.04	103.64	747,746	-0.10(-0.09%)
Oct 21, 2016	103.40	103.90	102.73	103.74	906,498	+0.18(+0.18%)
Oct 20, 2016	105.95	106.10	103.39	103.55	1,448,744	-2.42(-2.29%)
Oct 19, 2016	105.80	106.16	105.17	105.98	912,858	+0.48(+0.45%)
Oct 18, 2016	106.46	106.65	105.41	105.50	935,094	-0.67(-0.63%)
Oct 17, 2016	106.59	106.77	105.93	106.17	480,274	-0.37(-0.34%)
Oct 14, 2016	106.90	107.29	106.39	106.54	541,457	-0.32(-0.30%)
Oct 13, 2016	105.54	107.23	105.20	106.86	889,678	+1.06(+1.00%)
Oct 12, 2016	105.38	106.03	105.33	105.80	779,106	+0.34(+0.32%)
Oct 11, 2016	107.17	107.17	105.29	105.46	1,033,427	-1.78(-1.66%)
Oct 10, 2016	106.70	107.63	106.21	107.24	737,454	+1.16(+1.10%)
Oct 07, 2016	106.42	106.42	105.79	106.08	900,178	-0.11(-0.11%)
Oct 06, 2016	105.99	106.52	105.57	106.19	640,182	-0.02(-0.02%)
Oct 05, 2016	106.57	106.84	105.72	106.20	1,724,957	-0.06(-0.06%)
Oct 04, 2016	107.78	108.00	105.98	106.27	1,177,319	-1.76(-1.63%)
Oct 03, 2016	107.72	108.45	107.59	108.03	695,422	-0.12(-0.11%)
Sep 30, 2016	107.93	108.56	107.86	108.15	879,996	+0.62(+0.57%)
Sep 29, 2016	107.45	108.19	107.25	107.53	1,119,323	+0.04(+0.04%)
Sep 28, 2016	106.28	107.55	106.12	107.50	1,365,899	+0.85(+0.80%)
Sep 27, 2016	108.77	108.77	106.24	106.64	1,856,151	-3.25(-2.95%)
Sep 26, 2016	109.31	110.30	108.88	109.89	1,024,234	+0.43(+0.39%)
Sep 23, 2016	108.82	109.67	108.82	109.46	1,283,904	-0.55(-0.50%)
Sep 22, 2016	109.55	110.34	108.52	110.01	763,274	+1.23(+1.13%)
Sep 21, 2016	108.01	109.03	107.40	108.78	1,054,053	+0.51(+0.47%)
Sep 20, 2016	109.62	109.79	108.26	108.27	733,430	-1.07(-0.98%)
Sep 19, 2016	109.17	110.00	109.13	109.34	948,706	+0.00(+0.00%)
Sep 16, 2016	109.39	109.52	108.45	109.34	1,854,106	-0.52(-0.47%)
Sep 15, 2016	109.23	110.03	108.84	109.86	861,457	+0.58(+0.53%)
Sep 14, 2016	109.19	109.75	108.55	109.28	1,205,716	+0.41(+0.37%)
Sep 13, 2016	109.80	109.96	108.68	108.87	1,672,885	-1.11(-1.01%)
Sep 12, 2016	109.07	110.16	108.64	109.98	1,250,611	+1.52(+1.40%)
Sep 09, 2016	110.75	110.79	108.44	108.46	1,518,364	-2.91(-2.61%)
Sep 08, 2016	111.24	111.93	110.71	111.37	674,199	-0.45(-0.40%)
Sep 07, 2016	112.81	113.00	111.61	111.82	923,970	-1.34(-1.19%)
Sep 06, 2016	112.91	113.37	112.34	113.16	880,087	+0.28(+0.25%)
Sep 02, 2016	112.46	112.88	112.88	112.88	692,052	+0.65(+0.58%)

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.