Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	100.74	101.44	99.49	99.64	1,020,454	-0.60(-0.60%)
Nov 29, 2016	99.80	101.02	99.67	100.24	756,846	+0.24(+0.24%)
Nov 28, 2016	101.40	101.62	99.91	100.00	1,343,517	-1.64(-1.61%)
Nov 25, 2016	100.81	101.64	100.72	101.64	455,387	+1.00(+1.00%)
Nov 23, 2016		100.64	100.64	100.64	0	-0.48(-0.48%)
Nov 22, 2016	101.48	101.56	100.58	101.12	1,286,621	-0.12(-0.12%)
Nov 21, 2016	102.13	102.39	100.89	101.25	955,513	-0.36(-0.35%)
Nov 18, 2016	101.96	102.92	101.44	101.61	656,746	-0.38(-0.38%)
Nov 17, 2016	103.00	103.26	101.89	101.99	845,726	-0.84(-0.82%)
Nov 16, 2016	103.08	103.08	101.79	102.83	1,068,105	+0.28(+0.28%)
Nov 15, 2016	101.79	102.57	100.89	102.55	1,185,581	+0.67(+0.66%)
Nov 14, 2016	105.37	105.92	101.59	101.88	3,002,082	-3.25(-3.09%)
Nov 11, 2016	104.24	105.58	103.91	105.13	2,162,276	+0.59(+0.57%)
Nov 10, 2016	100.84	104.63	100.84	104.54	2,160,589	+4.32(+4.31%)
Nov 09, 2016	97.65	100.84	96.96	100.22	1,461,157	+1.64(+1.66%)
Nov 08, 2016	97.86	99.04	97.45	98.58	1,495,845	+0.56(+0.57%)
Nov 07, 2016	97.39	98.05	96.66	98.02	1,993,022	+2.25(+2.35%)
Nov 04, 2016	95.45	96.51	95.37	95.77	1,608,301	+0.43(+0.45%)
Nov 03, 2016	95.31	95.57	94.77	95.34	1,489,364	+0.48(+0.51%)
Nov 02, 2016	95.11	95.75	94.37	94.86	1,648,294	-0.09(-0.10%)
Nov 01, 2016	95.09	95.09	94.33	94.95	2,103,978	-0.20(-0.21%)
Oct 31, 2016	95.58	95.90	94.77	95.15	1,668,743	-0.46(-0.48%)
Oct 28, 2016	95.78	96.41	94.99	95.61	2,520,589	-0.53(-0.56%)
Oct 27, 2016	100.53	100.53	93.52	96.15	2,977,365	-1.45(-1.49%)
Oct 26, 2016	97.63	98.07	96.54	97.60	2,405,543	-0.21(-0.21%)
Oct 25, 2016	99.51	99.87	97.44	97.81	1,856,952	-2.09(-2.09%)
Oct 24, 2016	100.66	101.04	99.54	99.90	1,049,401	-0.16(-0.16%)
Oct 21, 2016	99.68	100.23	99.57	100.06	795,389	-0.43(-0.43%)
Oct 20, 2016	99.57	100.90	99.25	100.49	1,390,796	+0.52(+0.52%)
Oct 19, 2016	100.68	100.89	99.92	99.97	900,852	-0.33(-0.33%)
Oct 18, 2016	101.35	101.55	100.21	100.30	1,052,173	-0.19(-0.19%)
Oct 17, 2016	101.35	101.35	100.35	100.49	618,567	-0.84(-0.83%)
Oct 14, 2016	101.61	102.10	101.16	101.33	906,713	+0.33(+0.33%)
Oct 13, 2016	100.20	101.58	99.59	100.99	1,218,215	-0.18(-0.18%)
Oct 12, 2016	102.54	102.54	99.67	101.18	3,192,976	+2.83(+2.88%)
Oct 11, 2016	100.98	100.98	97.75	98.34	2,233,954	-3.36(-3.30%)
Oct 10, 2016	102.54	102.79	101.36	101.70	910,964	-0.49(-0.48%)
Oct 07, 2016	103.53	103.78	102.19	102.20	1,054,507	-1.58(-1.52%)
Oct 06, 2016	104.00	104.36	103.32	103.78	983,489	-0.28(-0.27%)
Oct 05, 2016	103.34	104.33	102.83	104.05	1,009,254	+1.10(+1.07%)
Oct 04, 2016	102.57	103.16	102.14	102.95	1,351,320	+0.34(+0.33%)
Oct 03, 2016	102.64	102.82	101.96	102.61	629,411	-0.18(-0.18%)
Sep 30, 2016	102.30	103.18	102.04	102.79	1,077,811	+1.05(+1.03%)
Sep 29, 2016	102.96	103.36	101.68	101.75	1,434,686	-1.49(-1.44%)
Sep 28, 2016	102.47	103.31	102.18	103.23	1,180,256	+1.05(+1.03%)
Sep 27, 2016	100.82	102.21	100.33	102.18	1,118,354	+1.13(+1.12%)
Sep 26, 2016	100.79	101.55	100.41	101.05	759,190	-0.02(-0.02%)
Sep 23, 2016	102.36	102.51	100.97	101.07	1,305,547	-1.91(-1.85%)
Sep 22, 2016	103.17	103.96	102.62	102.97	912,858	+0.58(+0.56%)
Sep 21, 2016	102.17	102.63	101.25	102.40	1,050,202	+0.46(+0.45%)
Sep 20, 2016	101.68	102.58	101.47	101.94	1,384,323	+0.58(+0.58%)
Sep 19, 2016	100.73	101.61	100.57	101.35	1,431,729	+0.95(+0.95%)
Sep 16, 2016	100.72	101.06	100.20	100.40	1,456,686	-1.05(-1.04%)
Sep 15, 2016	100.20	101.67	100.20	101.45	949,408	+1.15(+1.15%)
Sep 14, 2016	100.00	100.53	99.92	100.30	1,299,862	+0.28(+0.28%)
Sep 13, 2016	100.38	101.02	99.95	100.02	1,545,549	-1.23(-1.21%)
Sep 12, 2016	99.49	101.59	99.26	101.25	1,355,997	+1.19(+1.19%)
Sep 09, 2016	101.42	101.67	99.98	100.06	1,262,509	-2.21(-2.17%)
Sep 08, 2016	102.40	102.71	102.16	102.27	756,831	-0.26(-0.25%)
Sep 07, 2016	102.68	102.99	102.11	102.53	865,589	-0.17(-0.16%)
Sep 06, 2016	103.56	103.73	102.40	102.70	840,820	-0.78(-0.76%)
Sep 02, 2016	103.77	103.48	103.48	103.48	475,330	+0.20(+0.19%)

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.