Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	121.43	123.99	121.19	123.54	1,403,342	+2.18(+1.80%)
Nov 29, 2017	126.14	126.14	120.15	121.36	1,663,136	-4.54(-3.61%)
Nov 28, 2017	125.78	126.50	124.99	125.90	750,762	+0.61(+0.48%)
Nov 27, 2017	126.06	126.33	125.26	125.30	840,887	-0.76(-0.61%)
Nov 24, 2017	124.73	126.47	124.62	126.06	451,783	+1.67(+1.34%)
Nov 22, 2017	126.69	126.78	124.32	124.39	777,795	-1.33(-1.06%)
Nov 21, 2017	125.35	126.67	125.13	125.73	1,042,157	+1.20(+0.96%)
Nov 20, 2017	124.60	125.27	124.17	124.53	1,097,391	-0.75(-0.59%)
Nov 17, 2017	125.01	125.38	123.83	125.28	1,567,513	+0.81(+0.65%)
Nov 16, 2017	124.62	125.78	123.87	124.47	2,080,114	+0.73(+0.59%)
Nov 15, 2017	125.08	125.27	120.62	123.74	2,160,609	-2.86(-2.26%)
Nov 14, 2017	128.32	128.41	125.83	126.60	1,864,869	-5.26(-3.99%)
Nov 13, 2017	128.34	132.13	128.32	131.86	1,032,059	+2.53(+1.96%)
Nov 10, 2017	129.70	131.24	129.15	129.33	1,148,512	-0.20(-0.16%)
Nov 09, 2017	130.71	131.00	125.44	129.54	2,814,525	-3.44(-2.59%)
Nov 08, 2017	132.01	133.35	131.06	132.98	1,901,176	+1.33(+1.01%)
Nov 07, 2017	130.60	132.05	130.47	131.64	1,696,808	+1.07(+0.82%)
Nov 06, 2017	128.99	130.60	128.89	130.58	1,034,085	+1.78(+1.38%)
Nov 03, 2017	125.59	129.09	124.39	128.80	1,517,073	+2.88(+2.29%)
Nov 02, 2017	131.06	132.16	124.73	125.92	2,570,274	-4.99(-3.81%)
Nov 01, 2017	130.60	130.99	129.55	130.91	986,688	+1.32(+1.02%)
Oct 31, 2017	127.86	129.58	127.86	129.58	1,713,845	+1.27(+0.99%)
Oct 30, 2017	127.92	128.92	127.41	128.31	907,681	+0.39(+0.31%)
Oct 27, 2017	128.43	128.74	126.81	127.92	1,309,887	+0.04(+0.03%)
Oct 26, 2017	128.21	128.54	126.56	127.88	1,495,817	+0.47(+0.37%)
Oct 25, 2017	128.30	129.17	126.00	127.41	1,933,652	-0.17(-0.14%)
Oct 24, 2017	127.75	128.29	126.80	127.59	1,449,142	+0.17(+0.14%)
Oct 23, 2017	129.68	130.05	126.71	127.41	1,669,456	-2.07(-1.60%)
Oct 20, 2017	129.41	129.95	128.82	129.48	1,006,231	+1.19(+0.92%)
Oct 19, 2017	127.13	128.32	126.14	128.29	868,420	-0.16(-0.12%)
Oct 18, 2017	128.82	129.02	128.12	128.45	783,408	+0.23(+0.18%)
Oct 17, 2017	129.38	129.41	127.74	128.22	1,140,706	-0.69(-0.54%)
Oct 16, 2017	128.62	129.96	127.49	128.91	1,448,930	+1.12(+0.88%)
Oct 13, 2017	127.61	128.29	126.52	127.79	985,466	+1.51(+1.19%)
Oct 12, 2017	126.00	127.23	125.97	126.28	1,013,131	-0.11(-0.09%)
Oct 11, 2017	126.92	127.13	125.42	126.39	1,310,608	-0.32(-0.25%)
Oct 10, 2017	126.23	127.06	124.93	126.71	903,780	+1.12(+0.89%)
Oct 09, 2017	126.51	127.02	124.38	125.59	971,398	-0.59(-0.47%)
Oct 06, 2017	124.80	126.21	123.74	126.18	2,161,863	-2.27(-1.77%)
Oct 05, 2017	127.55	128.86	127.14	128.45	891,558	+1.32(+1.04%)
Oct 04, 2017	126.83	127.47	126.09	127.13	1,210,214	+0.74(+0.58%)
Oct 03, 2017	126.21	126.77	125.38	126.39	966,981	+0.74(+0.59%)
Oct 02, 2017	125.31	125.89	123.09	125.66	1,283,232	+0.28(+0.23%)
Sep 29, 2017	122.14	126.45	121.87	125.37	2,287,139	+3.67(+3.02%)
Sep 28, 2017	120.09	121.91	119.75	121.70	1,413,592	+2.12(+1.77%)
Sep 27, 2017	118.79	120.60	118.54	119.58	1,343,126	+1.47(+1.25%)
Sep 26, 2017	118.65	119.48	117.18	118.11	1,546,183	-0.43(-0.37%)
Sep 25, 2017	121.66	122.00	117.09	118.55	2,873,131	-4.97(-4.02%)
Sep 22, 2017	123.61	124.06	122.56	123.51	1,439,789	-0.55(-0.44%)
Sep 21, 2017	125.55	125.55	123.32	124.06	2,193,987	-1.10(-0.87%)
Sep 20, 2017	124.43	125.96	123.32	125.16	3,171,860	+1.32(+1.06%)
Sep 19, 2017	120.95	124.40	120.69	123.84	2,164,237	+3.34(+2.77%)
Sep 18, 2017	118.19	121.09	117.87	120.50	1,842,410	+3.43(+2.93%)
Sep 15, 2017	116.16	117.58	115.38	117.07	1,758,932	+1.19(+1.02%)
Sep 14, 2017	115.22	116.07	114.74	115.89	1,326,971	+0.66(+0.58%)
Sep 13, 2017	114.36	115.73	114.16	115.22	1,400,661	+0.88(+0.77%)
Sep 12, 2017	114.22	115.89	114.00	114.34	1,528,310	+0.72(+0.64%)
Sep 11, 2017	110.20	114.05	109.65	113.62	1,879,334	+5.11(+4.71%)
Sep 08, 2017	108.33	109.17	108.06	108.51	751,002	+0.17(+0.16%)
Sep 07, 2017	108.94	109.84	108.15	108.34	972,131	-0.52(-0.48%)
Sep 06, 2017	107.29	109.77	106.62	108.86	1,376,739	+1.83(+1.71%)
Sep 05, 2017	109.17	110.12	106.56	107.03	1,284,915	-1.80(-1.65%)
Sep 01, 2017	107.39	109.04	107.00	108.83	991,185	+2.17(+2.04%)
Aug 31, 2017	106.62	107.47	106.38	106.66	991,013	+1.00(+0.95%)
Aug 30, 2017	105.09	106.00	104.45	105.66	782,190	+0.65(+0.62%)
Aug 29, 2017	105.32	105.32	104.10	105.01	683,825	-0.89(-0.84%)
Aug 28, 2017	106.35	106.42	105.01	105.90	648,279	+0.44(+0.42%)
Aug 25, 2017	105.62	105.92	104.82	105.45	660,126	+0.08(+0.08%)
Aug 24, 2017	106.08	106.67	105.24	105.37	1,033,411	-0.49(-0.46%)
Aug 23, 2017	106.02	106.80	105.60	105.86	664,114	-0.39(-0.37%)
Aug 22, 2017	104.48	106.59	104.37	106.25	1,061,914	+2.15(+2.06%)
Aug 21, 2017	103.34	104.21	102.96	104.11	747,818	+0.82(+0.79%)
Aug 18, 2017	102.79	103.96	102.34	103.29	951,287	+0.44(+0.43%)
Aug 17, 2017	104.53	104.53	102.75	102.85	1,140,167	-1.20(-1.16%)
Aug 16, 2017	102.75	104.44	102.07	104.05	1,405,043	+1.41(+1.38%)
Aug 15, 2017	101.83	103.14	100.92	102.64	1,285,446	+0.96(+0.95%)
Aug 14, 2017	101.04	102.27	100.95	101.67	1,765,957	+1.35(+1.34%)
Aug 11, 2017	100.91	101.17	99.63	100.33	2,330,579	-1.46(-1.43%)
Aug 10, 2017	103.21	103.22	101.14	101.79	2,837,826	-2.03(-1.95%)
Aug 09, 2017	105.19	106.15	102.04	103.81	2,837,840	-2.06(-1.95%)
Aug 08, 2017	109.29	109.33	104.29	105.88	5,790,338	-7.04(-6.23%)
Aug 07, 2017	110.66	113.28	110.09	112.91	4,153,445	+3.19(+2.91%)
Aug 04, 2017	109.14	110.08	108.94	109.72	1,174,412	+0.73(+0.67%)
Aug 03, 2017	109.89	110.05	108.69	108.99	1,440,716	-0.60(-0.54%)
Aug 02, 2017	107.80	110.05	107.38	109.58	1,664,615	+1.85(+1.72%)
Aug 01, 2017	106.47	107.96	105.78	107.73	998,567	+1.50(+1.41%)
Jul 31, 2017	107.15	107.34	106.17	106.23	1,010,200	-0.64(-0.60%)
Jul 28, 2017	106.75	107.32	106.33	106.88	1,513,315	+0.12(+0.11%)
Jul 27, 2017	108.08	108.54	105.69	106.76	1,042,003	-0.76(-0.71%)
Jul 26, 2017	109.32	109.43	107.34	107.52	949,116	-1.47(-1.35%)
Jul 25, 2017	109.63	109.63	108.62	108.99	1,229,571	+0.18(+0.17%)
Jul 24, 2017	108.74	109.53	108.11	108.80	1,740,301	+0.24(+0.22%)
Jul 21, 2017	108.24	109.06	107.88	108.56	1,108,786	+0.39(+0.36%)
Jul 20, 2017	109.17	109.32	107.92	108.17	1,012,349	-1.15(-1.05%)
Jul 19, 2017	108.23	109.71	107.02	109.32	1,324,817	+1.31(+1.21%)
Jul 18, 2017	107.17	108.42	106.57	108.01	750,966	+0.80(+0.75%)
Jul 17, 2017	107.94	108.05	106.84	107.21	941,432	-0.65(-0.60%)
Jul 14, 2017	108.59	109.16	107.34	107.86	1,878,445	-0.10(-0.09%)
Jul 13, 2017	106.97	109.17	106.97	107.96	2,547,362	+1.05(+0.98%)
Jul 12, 2017	104.12	107.45	104.02	106.91	2,306,118	+3.29(+3.18%)
Jul 11, 2017	102.45	103.74	101.69	103.62	1,440,848	+1.48(+1.45%)
Jul 10, 2017	101.11	102.66	101.03	102.14	1,573,884	+1.24(+1.23%)
Jul 07, 2017	99.37	101.33	99.22	100.91	1,708,428	+1.78(+1.80%)
Jul 06, 2017	98.95	100.07	98.44	99.13	1,280,239	+0.03(+0.03%)
Jul 05, 2017	97.24	99.68	97.24	99.10	1,478,834	+1.83(+1.88%)
Jul 03, 2017	97.56	97.73	96.64	97.27	605,432	+0.45(+0.46%)
Jun 30, 2017	96.53	97.73	96.44	96.82	879,922	+0.80(+0.83%)
Jun 29, 2017	98.33	98.40	95.19	96.02	1,075,158	-2.06(-2.10%)
Jun 28, 2017	96.45	98.46	95.99	98.09	1,309,731	+2.25(+2.35%)
Jun 27, 2017	96.68	96.96	95.68	95.84	1,431,314	-0.50(-0.52%)
Jun 26, 2017	96.43	97.76	95.64	96.35	1,991,286	+0.16(+0.16%)
Jun 23, 2017	96.61	97.16	95.79	96.19	3,378,834	-0.32(-0.33%)
Jun 22, 2017	97.68	97.89	96.43	96.51	1,286,463	-0.91(-0.93%)
Jun 21, 2017	98.68	98.73	97.13	97.42	1,388,768	-1.42(-1.44%)
Jun 20, 2017	98.94	100.12	98.16	98.84	877,977	-0.54(-0.54%)
Jun 19, 2017	99.54	100.21	98.07	99.38	1,215,046	+0.22(+0.22%)
Jun 16, 2017	97.43	99.19	97.11	99.16	1,857,582	+1.87(+1.92%)
Jun 15, 2017	99.04	99.08	95.07	97.29	2,811,605	-2.95(-2.95%)
Jun 14, 2017	103.31	103.35	99.59	100.24	1,864,536	-3.11(-3.01%)
Jun 13, 2017	103.05	103.58	101.81	103.35	1,211,833	+1.64(+1.61%)
Jun 12, 2017	105.40	105.56	101.51	101.71	1,972,813	-3.85(-3.65%)
Jun 09, 2017	104.97	106.66	104.36	105.56	1,236,882	+1.03(+0.99%)
Jun 08, 2017		104.98	102.79	104.53	1,574,932	+1.34(+1.30%)
Jun 07, 2017	103.08	103.52	102.80	103.19	1,168,060	+0.11(+0.11%)
Jun 06, 2017	103.83	104.25	103.02	103.08	825,574	-0.85(-0.82%)
Jun 05, 2017	104.10	104.73	103.51	103.93	753,744	-0.44(-0.42%)
Jun 02, 2017	103.73	104.65	103.42	104.36	661,470	+0.67(+0.64%)
Jun 01, 2017	103.99	104.54	103.27	103.70	889,370	-0.22(-0.21%)
May 31, 2017	102.71	104.04	102.35	103.92	1,242,039	+1.04(+1.01%)
May 30, 2017	103.18	103.27	101.94	102.87	843,951	-0.37(-0.35%)
May 26, 2017	102.91	103.42	102.64	103.24	657,438	+0.25(+0.24%)
May 25, 2017	102.94	104.01	102.69	102.99	695,337	+0.49(+0.48%)
May 24, 2017	102.19	102.96	102.04	102.50	599,895	+0.31(+0.30%)
May 23, 2017	101.46	102.45	101.16	102.19	647,245	+1.03(+1.02%)
May 22, 2017	101.46	101.60	100.39	101.15	872,195	+0.24(+0.24%)
May 19, 2017	101.03	102.27	100.77	100.92	980,638	+0.29(+0.29%)
May 18, 2017	100.61	101.24	99.59	100.62	1,006,966	-0.49(-0.49%)
May 17, 2017	102.79	102.46	101.07	101.12	1,073,659	-1.67(-1.63%)
May 16, 2017	102.86	103.26	102.18	102.79	831,071	+0.29(+0.29%)
May 15, 2017	101.62	103.20	101.28	102.50	715,132	+1.53(+1.51%)
May 12, 2017	101.03	101.30	100.71	100.97	658,015	-0.33(-0.33%)
May 11, 2017	101.14	101.48	100.70	101.30	600,106	+0.16(+0.15%)
May 10, 2017	100.17	101.17	99.86	101.14	895,537	+1.13(+1.13%)
May 09, 2017	100.17	100.55	99.43	100.01	775,980	-0.21(-0.21%)
May 08, 2017	100.64	100.91	99.45	100.22	944,812	-0.41(-0.41%)
May 05, 2017	100.04	101.45	99.57	100.63	1,220,576	+1.19(+1.20%)
May 04, 2017	102.44	103.12	99.20	99.44	2,161,300	+0.97(+0.98%)
May 03, 2017	99.11	99.37	98.05	98.47	1,058,676	-0.67(-0.67%)
May 02, 2017	100.02	100.02	98.79	99.14	908,753	-0.92(-0.92%)
May 01, 2017	99.79	100.74	97.88	100.07	934,463	+0.44(+0.44%)
Apr 28, 2017	99.01	99.75	98.98	99.63	1,319,271	+0.67(+0.67%)
Apr 27, 2017	99.05	99.92	98.59	98.96	830,105	-0.11(-0.11%)
Apr 26, 2017	98.89	99.31	98.10	99.07	733,750	+0.19(+0.19%)
Apr 25, 2017	98.28	99.21	98.22	98.88	772,392	+1.15(+1.18%)
Apr 24, 2017	96.98	97.82	96.85	97.72	1,021,026	+1.58(+1.65%)
Apr 21, 2017	96.60	96.98	95.95	96.14	1,209,667	-0.38(-0.40%)
Apr 20, 2017	97.09	97.19	96.41	96.53	971,643	-0.29(-0.30%)
Apr 19, 2017	97.01	97.82	96.39	96.82	1,037,077	+0.06(+0.07%)
Apr 18, 2017	95.09	96.79	95.09	96.75	973,753	+1.04(+1.09%)
Apr 17, 2017	94.91	95.71	94.64	95.71	788,326	+0.92(+0.97%)
Apr 13, 2017	95.14	95.87	94.60	94.79	546,723	-0.46(-0.48%)
Apr 12, 2017	96.96	97.04	94.95	95.24	754,283	-1.36(-1.41%)
Apr 11, 2017	95.65	96.69	95.44	96.61	706,579	+0.69(+0.72%)
Apr 10, 2017	96.93	97.15	95.67	95.92	1,075,942	-0.99(-1.02%)
Apr 07, 2017	96.98	97.24	96.52	96.91	1,324,538	-0.08(-0.08%)
Apr 06, 2017	96.35	97.12	95.96	96.99	770,817	+0.75(+0.78%)
Apr 05, 2017	96.68	97.60	95.97	96.24	1,277,171	-0.27(-0.27%)
Apr 04, 2017	96.02	96.89	95.88	96.51	966,421	+0.43(+0.45%)
Apr 03, 2017	96.72	97.24	94.98	96.08	1,083,937	-0.56(-0.58%)
Mar 31, 2017	96.01	97.41	95.48	96.64	1,024,059	+0.46(+0.48%)
Mar 30, 2017	96.12	97.05	95.90	96.18	733,991	+0.09(+0.10%)
Mar 29, 2017	96.05	96.92	95.96	96.09	1,002,024	+0.15(+0.15%)
Mar 28, 2017	95.67	96.47	95.25	95.94	880,027	+0.26(+0.27%)
Mar 27, 2017	94.79	96.00	93.95	95.68	919,490	+0.14(+0.14%)
Mar 24, 2017	96.54	97.13	95.16	95.55	576,570	-0.64(-0.67%)
Mar 23, 2017	96.21	97.32	95.91	96.19	754,319	-0.06(-0.07%)
Mar 22, 2017	95.68	96.48	94.49	96.25	1,077,200	+0.89(+0.93%)
Mar 21, 2017	97.03	98.39	95.20	95.36	1,365,893	-1.66(-1.72%)
Mar 20, 2017	97.00	97.14	96.16	97.03	1,128,580	-0.13(-0.13%)
Mar 17, 2017	95.58	97.45	95.50	97.16	1,570,772	+2.01(+2.12%)
Mar 16, 2017	96.14	96.72	94.87	95.14	1,112,257	-1.11(-1.15%)
Mar 15, 2017	95.59	96.52	95.01	96.25	854,581	+1.16(+1.22%)
Mar 14, 2017	95.14	95.49	94.28	95.09	822,704	-0.50(-0.53%)
Mar 13, 2017	93.84	95.64	93.44	95.59	1,461,125	+1.62(+1.72%)
Mar 10, 2017	93.65	94.85	93.34	93.97	1,559,992	+0.50(+0.54%)
Mar 09, 2017	93.89	94.27	93.04	93.47	1,597,888	-0.22(-0.23%)
Mar 08, 2017	94.47	94.74	93.23	93.69	1,408,745	-0.96(-1.01%)
Mar 07, 2017	93.12	95.59	92.62	94.65	1,531,620	+1.53(+1.65%)
Mar 06, 2017	92.94	93.63	89.94	93.12	2,553,963	-2.43(-2.54%)
Mar 03, 2017	94.29	95.93	94.00	95.54	1,264,771	+1.56(+1.66%)
Mar 02, 2017	93.75	95.55	93.15	93.98	2,237,097	+0.36(+0.39%)
Mar 01, 2017	93.84	95.14	93.02	93.62	2,842,106	+1.05(+1.13%)
Feb 28, 2017	87.36	93.53	87.31	92.57	4,656,646	+8.25(+9.79%)
Feb 27, 2017	84.80	85.17	84.10	84.32	1,020,103	-0.43(-0.51%)
Feb 24, 2017	83.83	84.94	83.00	84.74	767,607	+0.47(+0.56%)
Feb 23, 2017	84.92	85.03	83.69	84.27	809,923	-0.03(-0.03%)
Feb 22, 2017	85.18	85.40	84.24	84.30	715,944	-1.22(-1.43%)
Feb 21, 2017	84.36	85.56	84.27	85.52	866,485	+1.70(+2.02%)
Feb 17, 2017		83.82	83.82	83.82	0	-0.45(-0.53%)
Feb 16, 2017	84.70	85.71	83.96	84.27	651,060	-0.32(-0.38%)
Feb 15, 2017	83.27	84.82	83.00	84.59	1,656,359	+1.43(+1.72%)
Feb 14, 2017	86.06	86.06	82.39	83.16	1,814,632	-3.25(-3.76%)
Feb 13, 2017	86.02	87.01	85.40	86.40	724,242	+0.96(+1.12%)
Feb 10, 2017	86.13	86.13	85.05	85.45	699,427	-0.19(-0.22%)
Feb 09, 2017	86.04	86.50	85.40	85.64	546,973	-0.40(-0.47%)
Feb 08, 2017	84.73	86.08	84.08	86.04	725,476	+1.41(+1.67%)
Feb 07, 2017	85.72	86.13	84.13	84.63	829,956	-1.36(-1.58%)
Feb 06, 2017	85.76	86.15	85.51	85.98	524,136	+0.02(+0.02%)
Feb 03, 2017	85.16	86.13	84.81	85.97	489,999	+1.24(+1.46%)
Feb 02, 2017	85.17	85.17	83.44	84.73	646,303	-0.46(-0.54%)
Feb 01, 2017	84.98	85.39	83.59	85.18	937,751	+0.70(+0.83%)
Jan 31, 2017	86.28	86.34	84.37	84.48	1,594,159	-1.76(-2.04%)
Jan 30, 2017	86.44	86.50	85.51	86.24	742,832	-0.78(-0.89%)
Jan 27, 2017	86.94	87.43	86.41	87.02	496,709	-0.05(-0.06%)
Jan 26, 2017	85.80	87.44	85.76	87.07	873,365	+1.35(+1.57%)
Jan 25, 2017	87.38	87.42	85.04	85.72	1,188,266	-1.41(-1.62%)
Jan 24, 2017	85.67	87.40	85.46	87.13	1,010,898	+1.69(+1.97%)
Jan 23, 2017	85.16	85.64	84.67	85.45	383,152	+0.31(+0.36%)
Jan 20, 2017	85.32	85.77	84.66	85.14	769,334	+0.28(+0.33%)
Jan 19, 2017	84.58	86.09	84.39	84.85	668,430	+0.41(+0.49%)
Jan 18, 2017	86.49	86.64	84.17	84.44	1,211,398	-1.60(-1.85%)
Jan 17, 2017	86.76	87.35	85.64	86.04	926,407	+0.32(+0.37%)
Jan 13, 2017		85.72	85.72	85.72	0	+0.23(+0.27%)
Jan 12, 2017	85.29	86.00	84.08	85.49	1,142,909	+0.41(+0.48%)
Jan 11, 2017	82.59	85.84	82.15	85.08	1,982,078	+3.12(+3.81%)
Jan 10, 2017	82.86	83.14	81.24	81.96	904,709	-0.55(-0.66%)
Jan 09, 2017	82.74	82.97	82.41	82.51	1,026,496	-0.30(-0.36%)
Jan 06, 2017	82.64	82.98	81.95	82.81	604,136	+0.38(+0.46%)
Jan 05, 2017	82.66	83.34	81.83	82.43	1,001,406	-0.28(-0.34%)
Jan 04, 2017	80.91	83.12	80.88	82.71	1,236,531	+2.42(+3.01%)
Jan 03, 2017	79.47	80.35	79.32	80.29	1,069,824	+1.80(+2.29%)
Dec 30, 2016		78.50	78.50	78.50	0	-0.90(-1.14%)
Dec 29, 2016	79.09	79.46	78.71	79.40	389,507	+0.45(+0.57%)
Dec 28, 2016	81.21	81.53	78.88	78.95	662,515	-2.22(-2.73%)
Dec 27, 2016	81.06	81.58	80.80	81.17	251,048	+0.17(+0.21%)
Dec 23, 2016		81.00	81.00	81.00	0	+0.36(+0.45%)
Dec 22, 2016	81.16	81.64	80.44	80.63	415,672	-0.78(-0.96%)
Dec 21, 2016	81.47	82.06	81.23	81.42	434,399	-0.05(-0.07%)
Dec 20, 2016	81.25	81.90	80.86	81.47	504,664	+0.31(+0.38%)
Dec 19, 2016	81.58	81.76	80.60	81.16	889,136	-0.21(-0.26%)
Dec 16, 2016	82.12	82.54	80.32	81.37	1,792,456	-0.54(-0.66%)
Dec 15, 2016	82.38	82.79	81.45	81.91	889,543	-0.11(-0.13%)
Dec 14, 2016	83.12	83.71	81.96	82.02	1,566,635	-1.08(-1.30%)
Dec 13, 2016	83.41	83.66	82.34	83.09	1,059,308	+0.10(+0.12%)
Dec 12, 2016	82.62	83.25	82.40	83.00	775,692	+0.57(+0.69%)
Dec 09, 2016	83.33	83.33	81.92	82.43	956,579	-1.01(-1.21%)
Dec 08, 2016	81.80	83.83	81.17	83.43	1,721,258	+2.73(+3.38%)
Dec 07, 2016	78.38	80.77	78.38	80.71	885,903	+2.25(+2.87%)
Dec 06, 2016	77.93	78.74	77.80	78.45	1,466,193	+0.04(+0.05%)
Dec 05, 2016	77.76	78.57	77.63	78.42	1,291,441	+1.29(+1.67%)
Dec 02, 2016	77.87	78.14	76.68	77.13	745,836	-0.72(-0.92%)

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.