Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	109.03	110.00	107.72	107.72	4,111,844	-1.12(-1.03%)
Nov 29, 2016	108.67	109.44	108.65	108.84	3,133,853	+0.39(+0.36%)
Nov 28, 2016	108.50	108.98	108.29	108.45	2,448,555	-0.33(-0.30%)
Nov 25, 2016	108.63	109.20	108.29	108.78	1,008,723	+0.67(+0.62%)
Nov 23, 2016		108.11	108.11	108.11	0	+1.17(+1.09%)
Nov 22, 2016	107.21	107.33	106.87	106.94	2,640,683	+0.09(+0.08%)
Nov 21, 2016	106.85	107.06	106.21	106.85	2,177,429	+0.35(+0.33%)
Nov 18, 2016	106.66	106.96	106.37	106.50	2,677,456	-0.20(-0.19%)
Nov 17, 2016	107.03	107.44	106.61	106.70	2,222,825	-0.26(-0.24%)
Nov 16, 2016	106.62	107.38	106.35	106.96	2,707,456	-0.72(-0.67%)
Nov 15, 2016	107.85	108.02	106.66	107.68	3,795,369	-0.18(-0.17%)
Nov 14, 2016	109.42	109.42	107.73	107.86	4,138,518	-1.00(-0.92%)
Nov 11, 2016	107.90	108.92	107.00	108.86	4,149,869	+0.45(+0.42%)
Nov 10, 2016	105.38	108.46	105.34	108.41	6,105,567	+3.60(+3.43%)
Nov 09, 2016	101.09	105.29	101.09	104.81	5,003,877	+1.44(+1.39%)
Nov 08, 2016	103.23	103.92	102.62	103.37	2,524,464	+0.32(+0.31%)
Nov 07, 2016	102.97	103.34	102.51	103.05	4,226,225	+1.72(+1.70%)
Nov 04, 2016	101.24	101.77	100.74	101.33	2,607,789	+0.28(+0.28%)
Nov 03, 2016	101.80	101.91	100.72	101.05	2,444,223	-0.49(-0.48%)
Nov 02, 2016	101.85	102.56	101.16	101.54	4,115,453	-0.47(-0.46%)
Nov 01, 2016	102.41	102.92	101.30	102.01	4,044,502	-0.19(-0.19%)
Oct 31, 2016	102.01	102.60	101.90	102.20	4,014,477	+0.36(+0.35%)
Oct 28, 2016	100.52	102.14	100.52	101.84	4,449,945	+1.77(+1.77%)
Oct 27, 2016	101.48	101.62	99.99	100.07	3,549,976	-0.94(-0.93%)
Oct 26, 2016	101.00	101.82	100.75	101.01	3,734,107	-0.35(-0.35%)
Oct 25, 2016	101.11	102.10	100.46	101.36	6,752,210	+1.84(+1.85%)
Oct 24, 2016	99.34	99.86	99.08	99.52	4,287,758	+0.85(+0.86%)
Oct 21, 2016	98.38	98.78	97.62	98.67	4,094,992	-0.62(-0.62%)
Oct 20, 2016	99.75	100.18	99.27	99.29	3,876,682	-0.47(-0.47%)
Oct 19, 2016	100.26	100.43	99.74	99.76	4,014,029	-0.23(-0.23%)
Oct 18, 2016	100.49	100.58	99.68	99.99	3,043,815	+0.28(+0.28%)
Oct 17, 2016	100.13	100.44	99.65	99.71	2,452,355	-0.45(-0.45%)
Oct 14, 2016	100.42	100.79	100.07	100.16	3,172,007	+0.31(+0.31%)
Oct 13, 2016	98.40	100.08	98.15	99.85	3,768,190	+0.92(+0.93%)
Oct 12, 2016	98.81	99.25	98.53	98.93	3,818,167	+0.16(+0.16%)
Oct 11, 2016	99.55	99.87	98.46	98.77	4,314,741	-1.21(-1.21%)
Oct 10, 2016	100.16	101.03	99.64	99.98	4,517,801	-0.60(-0.60%)
Oct 07, 2016	100.96	101.01	99.81	100.58	3,938,697	-1.50(-1.47%)
Oct 06, 2016	102.11	102.22	101.36	102.08	3,651,677	-0.17(-0.17%)
Oct 05, 2016	101.70	102.33	101.43	102.25	2,744,070	+0.82(+0.81%)
Oct 04, 2016	102.57	102.81	101.30	101.43	3,204,196	-1.00(-0.98%)
Oct 03, 2016	101.60	102.67	101.29	102.43	3,971,655	+0.83(+0.82%)
Sep 30, 2016	101.42	102.03	101.06	101.60	5,048,773	+0.54(+0.53%)
Sep 29, 2016	102.78	102.78	100.88	101.06	3,719,625	-1.29(-1.26%)
Sep 28, 2016	102.68	102.87	101.67	102.35	5,010,356	+0.00(+0.00%)
Sep 27, 2016	102.08	102.73	101.78	102.35	4,299,257	+0.12(+0.12%)
Sep 26, 2016	102.16	102.96	101.78	102.23	3,354,625	-0.33(-0.32%)
Sep 23, 2016	102.10	103.00	101.91	102.56	2,646,428	-0.44(-0.43%)
Sep 22, 2016	102.73	103.48	102.62	103.00	3,574,599	+1.04(+1.02%)
Sep 21, 2016	100.65	102.08	100.47	101.96	3,144,780	+1.72(+1.72%)
Sep 20, 2016	100.77	101.50	100.24	100.24	3,110,726	-0.20(-0.20%)
Sep 19, 2016	100.50	101.18	100.23	100.44	3,316,129	+0.34(+0.34%)
Sep 16, 2016	102.57	102.57	99.85	100.10	7,724,226	-2.61(-2.54%)
Sep 15, 2016	101.44	102.91	101.26	102.71	3,158,944	+1.05(+1.03%)
Sep 14, 2016	102.19	102.86	101.44	101.66	4,092,214	-0.66(-0.65%)
Sep 13, 2016	103.07	103.35	102.05	102.32	3,543,276	-1.71(-1.64%)
Sep 12, 2016	102.20	104.35	101.89	104.03	3,851,781	+1.35(+1.31%)
Sep 09, 2016	105.00	105.10	102.67	102.68	4,258,155	-3.07(-2.90%)
Sep 08, 2016	105.61	106.16	105.52	105.75	2,810,189	-0.10(-0.09%)
Sep 07, 2016	105.72	106.29	105.29	105.85	2,524,173	-0.16(-0.15%)
Sep 06, 2016	107.00	107.49	105.48	106.01	3,670,706	-0.92(-0.86%)
Sep 02, 2016	107.19	106.93	106.93	106.93	3,066,700	+0.21(+0.20%)

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.