Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	100.40	101.36	99.92	99.92	1,560,817	-1.05(-1.04%)
Nov 29, 2016	101.03	101.40	100.27	100.97	768,728	+0.22(+0.22%)
Nov 28, 2016	100.14	101.40	99.67	100.75	1,148,399	+0.42(+0.42%)
Nov 25, 2016	100.14	101.09	99.85	100.33	375,852	+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	100.33	100.69	961,725	+0.36(+0.36%)
Nov 21, 2016	99.05	100.36	98.78	100.33	1,352,350	+1.28(+1.29%)
Nov 18, 2016	98.75	99.62	98.23	99.05	2,463,486	+0.00(+0.00%)
Nov 17, 2016	101.09	101.09	96.83	99.05	2,230,668	-4.05(-3.92%)
Nov 16, 2016	102.18	103.91	102.16	103.09	1,494,371	+0.91(+0.89%)
Nov 15, 2016	102.60	103.82	101.99	102.18	1,090,652	-0.02(-0.02%)
Nov 14, 2016	100.59	102.88	100.23	102.20	1,302,773	+1.40(+1.38%)
Nov 11, 2016	100.77	101.14	99.66	100.80	1,334,002	-0.34(-0.34%)
Nov 10, 2016	103.52	103.52	100.49	101.14	1,399,560	-2.95(-2.83%)
Nov 09, 2016	103.49	104.23	101.79	104.09	951,823	-1.09(-1.03%)
Nov 08, 2016	103.44	106.20	103.44	105.18	980,862	+1.48(+1.42%)
Nov 07, 2016	102.40	103.78	102.17	103.71	882,013	+1.73(+1.70%)
Nov 04, 2016	102.72	102.95	101.90	101.97	626,874	-0.75(-0.73%)
Nov 03, 2016	103.38	104.08	102.51	102.72	778,773	-0.35(-0.34%)
Nov 02, 2016	103.36	103.85	102.99	103.07	715,988	-0.23(-0.22%)
Nov 01, 2016	103.60	104.34	102.94	103.30	705,935	-0.28(-0.27%)
Oct 31, 2016	103.96	104.18	103.18	103.58	809,889	-0.48(-0.46%)
Oct 28, 2016	102.21	104.42	102.21	104.06	1,087,034	+2.08(+2.04%)
Oct 27, 2016	103.18	103.18	101.88	101.98	688,213	-0.95(-0.92%)
Oct 26, 2016	102.94	103.54	102.67	102.92	687,631	+0.23(+0.22%)
Oct 25, 2016	102.39	102.89	102.22	102.70	660,546	+0.24(+0.23%)
Oct 24, 2016	102.59	102.92	101.87	102.46	756,367	-0.10(-0.09%)
Oct 21, 2016	102.22	102.72	101.56	102.56	916,950	+0.18(+0.18%)
Oct 20, 2016	104.75	104.89	102.21	102.37	1,465,448	-2.40(-2.29%)
Oct 19, 2016	104.60	104.95	103.97	104.77	923,384	+0.47(+0.45%)
Oct 18, 2016	105.25	105.44	104.21	104.30	945,875	-0.66(-0.63%)
Oct 17, 2016	105.38	105.55	104.72	104.96	485,812	-0.36(-0.34%)
Oct 14, 2016	105.68	106.06	105.17	105.32	547,700	-0.32(-0.30%)
Oct 13, 2016	104.34	106.01	104.00	105.64	899,936	+1.05(+1.00%)
Oct 12, 2016	104.18	104.82	104.13	104.59	788,089	+0.33(+0.32%)
Oct 11, 2016	105.95	105.95	104.09	104.26	1,045,343	-1.76(-1.66%)
Oct 10, 2016	105.49	106.40	105.00	106.02	745,957	+1.15(+1.10%)
Oct 07, 2016	105.20	105.20	104.58	104.87	910,557	-0.11(-0.10%)
Oct 06, 2016	104.78	105.31	104.37	104.98	647,563	-0.02(-0.02%)
Oct 05, 2016	105.36	105.62	104.52	104.99	1,744,846	-0.06(-0.06%)
Oct 04, 2016	106.55	106.77	104.77	105.06	1,190,894	-1.74(-1.63%)
Oct 03, 2016	106.49	107.22	106.36	106.80	703,440	-0.12(-0.11%)
Sep 30, 2016	106.70	107.33	106.63	106.92	890,143	+0.61(+0.57%)
Sep 29, 2016	106.22	106.96	106.03	106.31	1,132,229	+0.04(+0.04%)
Sep 28, 2016	105.06	106.33	104.91	106.27	1,381,648	+0.84(+0.80%)
Sep 27, 2016	107.53	107.53	105.03	105.43	1,877,553	-3.21(-2.95%)
Sep 26, 2016	108.06	109.04	107.64	108.64	1,036,044	+0.43(+0.39%)
Sep 23, 2016	107.58	108.42	107.58	108.21	1,298,708	-0.55(-0.50%)
Sep 22, 2016	108.31	109.08	107.28	108.75	772,074	+1.21(+1.13%)
Sep 21, 2016	106.78	107.78	106.17	107.54	1,066,207	+0.51(+0.47%)
Sep 20, 2016	108.37	108.54	107.03	107.03	741,886	-1.06(-0.98%)
Sep 19, 2016	107.93	108.75	107.89	108.09	959,645	+0.00(+0.00%)
Sep 16, 2016	108.14	108.27	107.22	108.09	1,875,484	-0.51(-0.47%)
Sep 15, 2016	107.98	108.78	107.60	108.61	871,390	+0.58(+0.53%)
Sep 14, 2016	107.95	108.49	107.31	108.03	1,219,618	+0.40(+0.37%)
Sep 13, 2016	108.55	108.71	107.44	107.63	1,692,174	-1.10(-1.01%)
Sep 12, 2016	107.82	108.91	107.40	108.72	1,265,031	+1.50(+1.40%)
Sep 09, 2016	109.49	109.53	107.20	107.22	1,535,871	-2.88(-2.62%)
Sep 08, 2016	109.97	110.66	109.45	110.10	681,973	-0.44(-0.40%)
Sep 07, 2016	111.52	111.71	110.33	110.55	934,623	-1.33(-1.19%)
Sep 06, 2016	111.62	112.08	111.06	111.87	890,234	+0.28(+0.25%)
Sep 02, 2016	111.18	111.59	111.59	111.59	700,031	+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.