Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	100.40	101.36	99.93	99.93	1,560,735	-1.05(-1.04%)
Nov 29, 2016	101.04	101.40	100.28	100.97	768,687	+0.22(+0.22%)
Nov 28, 2016	100.14	101.40	99.67	100.75	1,148,339	+0.42(+0.42%)
Nov 25, 2016	100.14	101.09	99.86	100.33	375,832	+0.70(+0.70%)
Nov 23, 2016		99.63	99.63	99.63	0	-1.06(-1.06%)
Nov 22, 2016	100.80	101.28	100.34	100.70	961,675	+0.37(+0.36%)
Nov 21, 2016	99.05	100.36	98.78	100.33	1,352,279	+1.28(+1.29%)
Nov 18, 2016	98.75	99.63	98.24	99.05	2,463,356	+0.00(+0.00%)
Nov 17, 2016	101.09	101.09	96.83	99.05	2,230,551	-4.05(-3.92%)
Nov 16, 2016	102.19	103.92	102.17	103.10	1,494,293	+0.91(+0.89%)
Nov 15, 2016	102.61	103.82	102.00	102.19	1,090,595	-0.02(-0.02%)
Nov 14, 2016	100.59	102.89	100.24	102.20	1,302,704	+1.40(+1.38%)
Nov 11, 2016	100.78	101.14	99.67	100.81	1,333,932	-0.34(-0.34%)
Nov 10, 2016	103.53	103.53	100.50	101.15	1,399,487	-2.95(-2.84%)
Nov 09, 2016	103.50	104.23	101.79	104.10	951,773	-1.09(-1.03%)
Nov 08, 2016	103.45	106.20	103.45	105.19	980,810	+1.47(+1.42%)
Nov 07, 2016	102.40	103.78	102.17	103.71	881,967	+1.74(+1.70%)
Nov 04, 2016	102.73	102.95	101.91	101.98	626,841	-0.75(-0.73%)
Nov 03, 2016	103.39	104.09	102.51	102.73	778,732	-0.35(-0.34%)
Nov 02, 2016	103.36	103.85	102.99	103.07	715,951	-0.23(-0.22%)
Nov 01, 2016	103.60	104.35	102.95	103.30	705,898	-0.28(-0.27%)
Oct 31, 2016	103.96	104.19	103.18	103.59	809,847	-0.48(-0.46%)
Oct 28, 2016	102.21	104.42	102.21	104.07	1,086,977	+2.08(+2.04%)
Oct 27, 2016	103.18	103.18	101.89	101.98	688,176	-0.95(-0.92%)
Oct 26, 2016	102.95	103.54	102.67	102.93	687,595	+0.23(+0.22%)
Oct 25, 2016	102.39	102.89	102.23	102.70	660,511	+0.24(+0.23%)
Oct 24, 2016	102.59	102.93	101.87	102.47	756,328	-0.09(-0.09%)
Oct 21, 2016	102.23	102.72	101.57	102.56	916,902	+0.18(+0.18%)
Oct 20, 2016	104.75	104.89	102.21	102.38	1,465,371	-2.40(-2.29%)
Oct 19, 2016	104.60	104.96	103.97	104.78	923,335	+0.47(+0.45%)
Oct 18, 2016	105.25	105.44	104.22	104.30	945,826	-0.66(-0.63%)
Oct 17, 2016	105.38	105.56	104.73	104.97	485,786	-0.36(-0.34%)
Oct 14, 2016	105.68	106.07	105.18	105.33	547,672	-0.32(-0.30%)
Oct 13, 2016	104.34	106.02	104.00	105.64	899,889	+1.05(+1.00%)
Oct 12, 2016	104.19	104.82	104.14	104.59	788,048	+0.33(+0.32%)
Oct 11, 2016	105.95	105.95	104.10	104.26	1,045,288	-1.76(-1.66%)
Oct 10, 2016	105.50	106.41	105.01	106.02	745,918	+1.15(+1.10%)
Oct 07, 2016	105.21	105.21	104.59	104.87	910,509	-0.11(-0.11%)
Oct 06, 2016	104.78	105.31	104.37	104.98	647,529	-0.02(-0.02%)
Oct 05, 2016	105.36	105.63	104.52	105.00	1,744,755	-0.06(-0.06%)
Oct 04, 2016	106.55	106.77	104.78	105.06	1,190,832	-1.74(-1.63%)
Oct 03, 2016	106.50	107.22	106.37	106.80	703,403	-0.12(-0.11%)
Sep 30, 2016	106.71	107.33	106.64	106.92	890,096	+0.61(+0.57%)
Sep 29, 2016	106.23	106.96	106.03	106.31	1,132,170	+0.04(+0.04%)
Sep 28, 2016	105.07	106.33	104.92	106.28	1,381,576	+0.84(+0.80%)
Sep 27, 2016	107.54	107.54	105.04	105.43	1,877,455	-3.21(-2.96%)
Sep 26, 2016	108.07	109.04	107.64	108.64	1,035,990	+0.43(+0.39%)
Sep 23, 2016	107.58	108.43	107.58	108.22	1,298,640	-0.54(-0.50%)
Sep 22, 2016	108.31	109.08	107.28	108.76	772,034	+1.21(+1.13%)
Sep 21, 2016	106.78	107.79	106.18	107.55	1,066,151	+0.51(+0.47%)
Sep 20, 2016	108.37	108.55	107.03	107.04	741,847	-1.06(-0.98%)
Sep 19, 2016	107.93	108.75	107.89	108.10	959,595	+0.00(+0.00%)
Sep 16, 2016	108.14	108.28	107.22	108.10	1,875,386	-0.51(-0.47%)
Sep 15, 2016	107.99	108.78	107.61	108.61	871,344	+0.58(+0.53%)
Sep 14, 2016	107.96	108.50	107.32	108.03	1,219,554	+0.40(+0.37%)
Sep 13, 2016	108.56	108.71	107.45	107.63	1,692,085	-1.10(-1.01%)
Sep 12, 2016	107.83	108.91	107.40	108.73	1,264,965	+1.50(+1.40%)
Sep 09, 2016	109.49	109.53	107.21	107.23	1,535,790	-2.88(-2.61%)
Sep 08, 2016	109.97	110.66	109.45	110.11	681,937	-0.44(-0.40%)
Sep 07, 2016	111.53	111.72	110.34	110.55	934,574	-1.33(-1.18%)
Sep 06, 2016	111.62	112.08	111.06	111.88	890,188	+0.28(+0.25%)
Sep 02, 2016	111.18	111.60	111.60	111.60	699,995	+0.64(+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.