Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	109.41	109.45	108.74	108.76	1,767,022	-0.19(-0.17%)
Nov 29, 2016	108.81	109.24	108.63	108.95	698,961	+0.15(+0.14%)
Nov 28, 2016	109.18	109.29	108.73	108.80	609,480	-0.53(-0.49%)
Nov 25, 2016	109.20	109.37	109.07	109.33	1,037,685	+0.40(+0.37%)
Nov 23, 2016		108.93	108.93	108.93	0	+0.12(+0.11%)
Nov 22, 2016	108.82	108.92	108.40	108.82	1,218,558	+0.26(+0.24%)
Nov 21, 2016	108.14	108.61	108.05	108.56	961,532	+0.76(+0.71%)
Nov 18, 2016	108.09	108.16	107.69	107.80	556,813	-0.21(-0.20%)
Nov 17, 2016	107.60	108.06	107.47	108.01	1,124,801	+0.56(+0.52%)
Nov 16, 2016	107.34	107.56	107.22	107.45	580,634	-0.13(-0.12%)
Nov 15, 2016	106.97	107.63	106.89	107.59	1,135,811	+0.80(+0.75%)
Nov 14, 2016	106.91	107.07	106.34	106.79	982,270	+0.25(+0.23%)
Nov 11, 2016	106.37	106.72	105.99	106.54	1,604,781	-0.20(-0.19%)
Nov 10, 2016	107.13	107.47	105.96	106.75	2,069,568	+0.25(+0.23%)
Nov 09, 2016	104.52	106.83	104.49	106.50	2,067,816	+1.20(+1.14%)
Nov 08, 2016	104.65	105.66	104.47	105.29	710,451	+0.46(+0.44%)
Nov 07, 2016	104.02	104.86	103.97	104.83	1,907,880	+2.20(+2.14%)
Nov 04, 2016	102.68	103.30	102.55	102.64	1,782,892	-0.05(-0.05%)
Nov 03, 2016	103.28	103.41	102.56	102.69	2,813,228	-0.47(-0.46%)
Nov 02, 2016	103.65	103.87	102.92	103.16	2,164,828	-0.67(-0.65%)
Nov 01, 2016	104.72	104.80	103.19	103.83	1,357,947	-0.71(-0.68%)
Oct 31, 2016	104.71	104.89	104.52	104.54	979,316	+0.03(+0.03%)
Oct 28, 2016	104.90	105.25	104.19	104.51	1,688,806	-0.30(-0.29%)
Oct 27, 2016	105.63	105.68	104.79	104.81	900,112	-0.33(-0.31%)
Oct 26, 2016	105.00	105.50	104.81	105.14	560,887	-0.28(-0.27%)
Oct 25, 2016	105.68	105.83	105.34	105.43	610,105	-0.38(-0.36%)
Oct 24, 2016	105.81	106.05	105.64	105.81	859,105	+0.45(+0.43%)
Oct 21, 2016	104.97	105.41	104.80	105.36	602,442	+0.02(+0.02%)
Oct 20, 2016	105.40	105.67	104.96	105.34	585,061	-0.20(-0.19%)
Oct 19, 2016	105.42	105.72	105.18	105.54	553,490	+0.31(+0.29%)
Oct 18, 2016	105.39	105.57	105.04	105.23	935,404	+0.63(+0.60%)
Oct 17, 2016	104.92	105.05	104.47	104.60	1,245,853	-0.29(-0.28%)
Oct 14, 2016	105.37	105.73	104.89	104.89	753,887	-0.01(-0.01%)
Oct 13, 2016	104.59	105.20	104.01	104.90	1,519,297	-0.37(-0.35%)
Oct 12, 2016	105.22	105.53	104.91	105.28	1,132,522	+0.12(+0.12%)
Oct 11, 2016	106.32	106.32	104.70	105.15	1,743,296	-1.32(-1.24%)
Oct 10, 2016	106.40	106.75	106.40	106.47	545,265	+0.51(+0.48%)
Oct 07, 2016	106.49	106.56	105.50	105.96	6,057,035	-0.36(-0.34%)
Oct 06, 2016	106.14	106.40	105.79	106.32	435,568	+0.05(+0.05%)
Oct 05, 2016	106.17	106.51	106.17	106.27	450,340	+0.47(+0.44%)
Oct 04, 2016	106.49	106.54	105.48	105.80	1,772,614	-0.50(-0.47%)
Oct 03, 2016	106.47	106.52	106.01	106.29	2,145,951	-0.36(-0.34%)
Sep 30, 2016	106.37	107.03	106.15	106.66	1,056,517	+0.81(+0.77%)
Sep 29, 2016	106.76	106.93	105.56	105.84	1,569,924	-0.98(-0.92%)
Sep 28, 2016	106.41	106.92	105.84	106.83	2,093,275	+0.58(+0.55%)
Sep 27, 2016	105.59	106.30	105.37	106.24	886,011	+0.63(+0.60%)
Sep 26, 2016	106.06	106.13	105.55	105.61	574,475	-0.87(-0.82%)
Sep 23, 2016	106.79	106.94	106.45	106.49	1,290,088	-0.58(-0.54%)
Sep 22, 2016	106.87	107.19	106.83	107.07	798,526	+0.75(+0.71%)
Sep 21, 2016	105.53	106.42	105.16	106.32	740,122	+1.16(+1.10%)
Sep 20, 2016	105.66	105.75	105.15	105.16	605,079	-0.03(-0.03%)
Sep 19, 2016	105.48	105.87	104.97	105.19	565,422	+0.06(+0.06%)
Sep 16, 2016	105.22	105.26	104.71	105.13	1,452,229	-0.38(-0.36%)
Sep 15, 2016	104.39	105.72	104.27	105.51	1,659,949	+1.03(+0.99%)
Sep 14, 2016	104.58	105.18	104.17	104.47	886,858	+0.00(+0.00%)
Sep 13, 2016	105.38	105.46	104.14	104.47	1,468,537	-1.63(-1.54%)
Sep 12, 2016	104.09	106.29	104.07	106.11	3,883,641	+1.48(+1.42%)
Sep 09, 2016	106.47	106.47	104.61	104.62	1,808,995	-2.63(-2.45%)
Sep 08, 2016	107.32	107.47	107.09	107.25	1,228,577	-0.28(-0.26%)
Sep 07, 2016	107.39	107.54	107.12	107.54	832,620	+0.09(+0.08%)
Sep 06, 2016	107.29	107.45	106.87	107.45	1,819,055	+0.31(+0.29%)
Sep 02, 2016	107.06	107.14	107.14	107.14	352,599	+0.51(+0.48%)

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.