Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		109.96	109.96	109.96	0	-0.21(-0.19%)
Dec 29, 2016	110.38	110.72	110.01	110.16	612,614	-0.07(-0.06%)
Dec 28, 2016	111.50	112.06	110.15	110.23	796,448	-1.00(-0.90%)
Dec 27, 2016	110.68	111.36	110.42	111.23	750,231	+0.90(+0.82%)
Dec 23, 2016		110.33	110.33	110.33	0	+0.38(+0.34%)
Dec 22, 2016	110.61	110.61	108.96	109.96	1,846,117	-1.26(-1.13%)
Dec 21, 2016	111.35	111.45	109.88	111.21	2,338,681	+0.13(+0.12%)
Dec 20, 2016	114.30	114.41	109.28	111.08	4,985,851	-4.33(-3.75%)
Dec 19, 2016	114.77	115.43	114.60	115.41	845,662	+0.48(+0.42%)
Dec 16, 2016	116.31	116.32	114.58	114.93	1,849,109	-0.88(-0.76%)
Dec 15, 2016	114.88	116.43	114.81	115.81	967,977	+0.80(+0.69%)
Dec 14, 2016	116.03	116.53	114.80	115.01	1,060,691	-1.08(-0.93%)
Dec 13, 2016	116.49	116.50	115.27	116.09	863,383	+0.23(+0.20%)
Dec 12, 2016	116.65	116.80	115.45	115.86	930,811	-0.41(-0.35%)
Dec 09, 2016	115.44	116.73	113.93	116.27	1,467,114	+0.90(+0.78%)
Dec 08, 2016	115.07	115.98	114.41	115.37	1,350,924	+0.66(+0.57%)
Dec 07, 2016	112.33	114.98	112.03	114.71	2,998,708	+3.04(+2.72%)
Dec 06, 2016	112.20	112.76	111.52	111.67	1,061,516	-0.69(-0.62%)
Dec 05, 2016	112.14	112.62	111.08	112.37	2,075,038	+0.87(+0.78%)
Dec 02, 2016	111.52	112.26	111.04	111.50	1,002,815	-0.14(-0.13%)
Dec 01, 2016	112.43	112.85	111.14	111.64	1,974,339	-0.53(-0.47%)
Nov 30, 2016	114.27	114.36	111.93	112.17	2,261,076	-1.75(-1.54%)
Nov 29, 2016	110.16	115.57	109.22	113.92	4,114,032	+3.25(+2.94%)
Nov 28, 2016	110.74	111.02	110.47	110.67	802,692	-0.36(-0.33%)
Nov 25, 2016	110.81	111.22	110.67	111.03	377,503	+0.34(+0.31%)
Nov 23, 2016		110.68	110.68	110.68	0	+1.75(+1.61%)
Nov 22, 2016	109.48	109.49	108.39	108.93	1,193,122	+0.08(+0.08%)
Nov 21, 2016	108.59	109.20	108.50	108.85	1,242,183	+0.89(+0.83%)
Nov 18, 2016	108.39	108.64	107.73	107.95	1,116,718	-0.48(-0.44%)
Nov 17, 2016	109.52	109.84	108.17	108.43	1,111,247	-0.80(-0.73%)
Nov 16, 2016	109.24	109.45	108.71	109.23	649,472	+0.06(+0.06%)
Nov 15, 2016	108.64	109.21	108.06	109.16	1,153,580	+0.27(+0.25%)
Nov 14, 2016	110.41	110.66	107.86	108.89	1,730,429	-0.99(-0.90%)
Nov 11, 2016	111.65	112.19	109.12	109.88	1,479,544	-2.22(-1.98%)
Nov 10, 2016	110.85	113.43	110.85	112.10	1,667,330	+1.44(+1.31%)
Nov 09, 2016	107.84	111.31	107.52	110.66	1,929,267	+0.77(+0.70%)
Nov 08, 2016	109.54	110.40	108.86	109.88	819,350	+0.34(+0.31%)
Nov 07, 2016	108.12	109.56	107.83	109.54	1,565,135	+2.78(+2.60%)
Nov 04, 2016	107.39	107.60	106.69	106.76	917,459	-0.32(-0.30%)
Nov 03, 2016	107.43	107.78	106.91	107.08	814,348	-0.15(-0.14%)
Nov 02, 2016	107.92	108.22	106.87	107.22	1,027,028	-0.91(-0.85%)
Nov 01, 2016	109.24	109.52	107.30	108.14	929,170	-1.01(-0.92%)
Oct 31, 2016	109.89	110.12	108.90	109.14	1,349,207	-0.35(-0.32%)
Oct 28, 2016	108.84	110.25	108.58	109.50	1,204,417	+0.82(+0.75%)
Oct 27, 2016	110.25	110.25	106.94	108.68	2,202,117	-1.87(-1.70%)
Oct 26, 2016	110.11	110.91	109.68	110.55	986,955	+0.04(+0.03%)
Oct 25, 2016	111.42	111.42	110.33	110.52	642,705	-0.96(-0.86%)
Oct 24, 2016	111.95	112.59	111.24	111.48	662,087	-0.30(-0.27%)
Oct 21, 2016	110.86	112.02	110.11	111.77	733,127	+0.10(+0.09%)
Oct 20, 2016	111.19	111.93	110.78	111.67	721,856	-0.10(-0.09%)
Oct 19, 2016	110.71	111.90	110.22	111.77	911,513	+1.30(+1.17%)
Oct 18, 2016	110.39	110.81	109.81	110.48	778,847	+1.31(+1.20%)
Oct 17, 2016	109.03	109.41	108.84	109.16	684,592	-0.09(-0.09%)
Oct 14, 2016	109.84	110.02	109.26	109.26	498,009	+0.08(+0.07%)
Oct 13, 2016	108.43	109.38	107.07	109.18	718,092	-0.20(-0.18%)
Oct 12, 2016	109.08	109.73	108.88	109.38	682,845	+0.17(+0.15%)
Oct 11, 2016	110.36	110.41	108.46	109.21	1,175,258	-1.53(-1.38%)
Oct 10, 2016	111.95	111.95	110.68	110.74	786,926	-0.07(-0.07%)
Oct 07, 2016	112.97	112.97	110.32	110.81	1,207,809	-1.87(-1.66%)
Oct 06, 2016	111.98	112.84	111.83	112.68	979,493	+0.46(+0.41%)
Oct 05, 2016	112.91	113.12	111.98	112.22	984,754	+0.00(+0.00%)
Oct 04, 2016	113.10	113.75	112.06	112.22	1,443,957	-0.82(-0.73%)

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.