Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.95	81.28	80.35	80.88	1,849,818	-0.26(-0.32%)
Apr 27, 2017	81.42	81.84	81.08	81.14	1,727,781	-0.36(-0.44%)
Apr 26, 2017	81.13	82.06	81.00	81.51	2,919,196	+0.40(+0.49%)
Apr 25, 2017	80.08	81.42	80.06	81.11	1,896,723	+1.29(+1.62%)
Apr 24, 2017	79.56	80.13	79.40	79.82	1,414,433	+0.75(+0.95%)
Apr 21, 2017	79.79	79.96	78.91	79.06	1,617,952	-0.79(-0.99%)
Apr 20, 2017	79.59	80.22	79.21	79.85	1,623,490	+0.38(+0.48%)
Apr 19, 2017	80.14	80.65	79.32	79.47	1,624,338	-0.62(-0.78%)
Apr 18, 2017	79.06	80.18	78.75	80.09	2,273,312	+0.86(+1.09%)
Apr 17, 2017	78.98	79.27	78.94	79.23	824,146	+0.39(+0.49%)
Apr 13, 2017	78.67	79.19	78.62	78.84	1,124,245	+0.02(+0.02%)
Apr 12, 2017	78.31	78.93	78.28	78.82	1,007,115	+0.06(+0.08%)
Apr 11, 2017	78.54	78.92	78.12	78.76	1,071,501	+0.12(+0.15%)
Apr 10, 2017	78.28	78.89	78.02	78.64	1,157,727	+0.53(+0.68%)
Apr 07, 2017	78.30	78.39	77.66	78.11	1,181,143	-0.20(-0.26%)
Apr 06, 2017	78.77	79.45	78.24	78.31	1,949,696	-0.81(-1.02%)
Apr 05, 2017	79.00	80.21	78.68	79.12	2,871,398	+0.17(+0.21%)
Apr 04, 2017	78.28	79.15	77.68	78.95	2,899,750	+1.45(+1.87%)
Apr 03, 2017	78.65	79.08	77.36	77.50	2,872,636	-1.20(-1.52%)
Mar 31, 2017	79.14	79.65	78.63	78.70	2,239,428	-0.51(-0.64%)
Mar 30, 2017	79.29	79.51	79.10	79.21	1,479,832	-0.17(-0.21%)
Mar 29, 2017	79.51	79.98	79.20	79.38	1,401,218	-0.08(-0.11%)
Mar 28, 2017	79.39	79.95	78.80	79.46	1,714,200	-0.19(-0.24%)
Mar 27, 2017	79.35	80.35	79.24	79.66	1,924,303	-0.18(-0.22%)
Mar 24, 2017	80.35	80.97	79.19	79.83	2,034,243	-0.47(-0.59%)
Mar 23, 2017	80.21	80.98	80.16	80.31	1,452,367	-0.01(-0.01%)
Mar 22, 2017	80.18	80.65	79.91	80.32	1,321,505	+0.05(+0.06%)
Mar 21, 2017	80.74	81.26	80.19	80.27	2,315,741	-0.03(-0.03%)
Mar 20, 2017	79.61	80.34	79.36	80.30	2,381,964	+0.51(+0.64%)
Mar 17, 2017	79.56	80.44	79.27	79.79	2,410,955	+0.35(+0.44%)
Mar 16, 2017	79.13	79.52	78.99	79.44	986,111	+0.23(+0.29%)
Mar 15, 2017	78.67	79.59	78.67	79.20	1,521,979	+0.51(+0.65%)
Mar 14, 2017	78.86	79.19	78.40	78.69	1,213,117	-0.55(-0.69%)
Mar 13, 2017	79.31	79.70	79.06	79.24	1,641,398	-0.38(-0.48%)
Mar 10, 2017	78.16	80.22	78.11	79.62	3,882,397	+2.69(+3.50%)
Mar 09, 2017	77.32	77.36	76.73	76.93	1,032,768	-0.05(-0.06%)
Mar 08, 2017	76.89	77.27	76.77	76.98	1,213,826	+0.15(+0.19%)
Mar 07, 2017	76.56	76.99	76.44	76.83	1,372,609	+0.06(+0.07%)
Mar 06, 2017	76.60	77.17	76.51	76.77	1,275,674	-0.22(-0.29%)
Mar 03, 2017	76.85	77.09	75.83	76.99	1,478,680	+0.03(+0.04%)
Mar 02, 2017	78.90	78.93	76.86	76.97	3,727,046	-1.05(-1.34%)
Mar 01, 2017	77.21	78.18	76.86	78.02	1,681,326	+1.11(+1.45%)
Feb 28, 2017	77.04	77.41	76.80	76.90	1,672,144	-0.11(-0.14%)
Feb 27, 2017	77.43	77.71	76.58	77.01	1,351,104	-0.72(-0.93%)
Feb 24, 2017	77.71	77.83	76.98	77.74	1,319,962	+0.06(+0.08%)
Feb 23, 2017	78.21	78.42	77.52	77.67	1,624,405	-0.17(-0.21%)
Feb 22, 2017	78.14	78.57	77.68	77.84	1,727,003	-0.41(-0.52%)
Feb 21, 2017	78.76	79.23	78.10	78.25	2,608,134	-0.33(-0.42%)
Feb 17, 2017		78.58	78.58	78.58	0	+1.60(+2.08%)
Feb 16, 2017	77.06	77.38	76.29	76.98	1,655,113	-0.25(-0.32%)
Feb 15, 2017	77.03	77.60	76.41	77.23	2,202,216	+0.27(+0.35%)
Feb 14, 2017	76.13	77.25	75.99	76.96	1,802,846	+0.61(+0.80%)
Feb 13, 2017	76.55	76.70	76.20	76.35	1,134,590	+0.00(+0.00%)
Feb 10, 2017	76.32	76.49	75.94	76.35	1,822,488	-0.06(-0.08%)
Feb 09, 2017	76.26	76.64	76.07	76.41	1,660,624	+0.16(+0.21%)
Feb 08, 2017	76.83	77.17	75.99	76.26	2,448,855	-0.84(-1.09%)
Feb 07, 2017	76.90	77.42	76.10	77.10	2,598,843	+0.54(+0.70%)
Feb 06, 2017	76.72	76.91	76.32	76.56	2,287,323	-0.18(-0.24%)
Feb 03, 2017	75.86	77.19	75.75	76.75	3,673,046	+0.94(+1.24%)
Feb 02, 2017	76.65	77.02	74.75	75.80	5,432,246	+1.92(+2.60%)
Feb 01, 2017	74.72	75.15	73.35	73.88	5,120,347	-1.19(-1.59%)
Jan 31, 2017	74.81	75.11	74.24	75.07	2,045,550	+0.31(+0.42%)
Jan 30, 2017	74.98	74.98	74.06	74.76	1,809,224	-0.08(-0.11%)
Jan 27, 2017	75.42	75.60	74.59	74.84	1,286,234	-0.92(-1.22%)
Jan 26, 2017	76.00	77.03	75.47	75.77	2,948,548	-0.05(-0.06%)
Jan 25, 2017	74.93	75.86	74.79	75.81	2,150,190	+1.13(+1.51%)
Jan 24, 2017	73.75	74.73	73.68	74.69	1,378,848	+1.05(+1.43%)
Jan 23, 2017	73.52	73.78	73.14	73.63	1,267,458	+0.02(+0.03%)
Jan 20, 2017	73.02	73.76	72.79	73.61	2,004,654	+0.68(+0.94%)
Jan 19, 2017	73.24	73.33	72.44	72.93	1,860,899	-0.35(-0.48%)
Jan 18, 2017	73.95	74.35	73.23	73.28	1,747,885	-0.54(-0.73%)
Jan 17, 2017	73.35	74.27	73.26	73.82	2,437,415	+0.98(+1.35%)
Jan 13, 2017		72.84	72.84	72.84	0	-0.32(-0.44%)
Jan 12, 2017	72.79	73.82	72.20	73.16	3,611,484	+0.75(+1.03%)
Jan 11, 2017	70.84	72.41	70.57	72.41	3,015,658	+0.91(+1.27%)
Jan 10, 2017	72.48	72.48	71.40	71.51	2,665,971	-0.82(-1.14%)
Jan 09, 2017	72.85	73.03	72.21	72.33	1,511,242	-0.85(-1.16%)
Jan 06, 2017	72.70	73.49	72.38	73.18	1,768,181	+0.52(+0.71%)
Jan 05, 2017	72.28	72.74	71.70	72.66	1,717,258	-0.09(-0.13%)
Jan 04, 2017	71.67	73.02	71.64	72.75	1,644,709	+1.27(+1.77%)
Jan 03, 2017	71.42	72.08	71.11	71.49	2,220,599	+0.78(+1.10%)
Dec 30, 2016		70.71	70.71	70.71	0	-0.72(-1.01%)
Dec 29, 2016	71.67	71.99	71.22	71.43	922,626	+0.05(+0.06%)
Dec 28, 2016	72.19	72.36	71.35	71.39	1,321,187	-0.93(-1.29%)
Dec 27, 2016	72.41	72.58	72.11	72.32	1,215,562	-0.14(-0.19%)
Dec 23, 2016		72.46	72.46	72.46	0	-0.37(-0.51%)
Dec 22, 2016	72.46	72.96	71.92	72.83	2,490,926	+0.61(+0.84%)
Dec 21, 2016	71.69	72.38	71.53	72.22	2,133,296	+0.45(+0.63%)
Dec 20, 2016	70.94	71.78	70.62	71.76	2,407,885	+1.25(+1.77%)
Dec 19, 2016	70.78	71.01	70.10	70.52	2,636,872	+0.14(+0.20%)
Dec 16, 2016	71.16	71.64	70.29	70.38	4,496,774	-1.34(-1.87%)
Dec 15, 2016	72.01	72.61	71.17	71.72	3,435,453	-0.35(-0.49%)
Dec 14, 2016	72.84	73.37	71.92	72.07	3,354,551	-0.71(-0.98%)
Dec 13, 2016	72.42	73.29	72.42	72.78	2,357,431	+0.46(+0.64%)
Dec 12, 2016	73.68	73.69	71.96	72.32	3,038,357	-1.37(-1.86%)
Dec 09, 2016	73.41	73.81	73.19	73.69	1,751,177	+0.39(+0.53%)
Dec 08, 2016	72.57	73.33	72.38	73.30	2,209,327	+0.89(+1.23%)
Dec 07, 2016	71.95	73.04	71.67	72.41	2,745,977	+0.80(+1.12%)
Dec 06, 2016	71.56	71.74	71.04	71.61	2,696,391	+0.28(+0.39%)
Dec 05, 2016	70.61	71.76	70.26	71.33	2,980,913	+1.22(+1.74%)
Dec 02, 2016	70.37	70.92	69.96	70.11	2,171,467	-0.06(-0.09%)
Dec 01, 2016	71.58	71.70	69.61	70.17	2,367,394	-1.65(-2.30%)
Nov 30, 2016	72.87	73.61	71.80	71.83	2,749,190	-0.84(-1.16%)
Nov 29, 2016	72.63	73.07	72.33	72.67	1,782,741	+0.16(+0.22%)
Nov 28, 2016	72.26	73.31	71.99	72.51	1,690,048	+0.12(+0.17%)
Nov 25, 2016	71.80	72.51	71.80	72.39	906,822	+0.80(+1.12%)
Nov 23, 2016		71.59	71.59	71.59	0	+0.05(+0.06%)
Nov 22, 2016	71.70	71.82	71.30	71.55	1,807,834	-0.08(-0.12%)
Nov 21, 2016	71.25	72.00	71.32	71.63	1,415,659	+0.38(+0.53%)
Nov 18, 2016	71.67	71.83	71.22	71.25	2,197,921	-0.64(-0.90%)
Nov 17, 2016	71.32	72.34	70.73	71.90	2,516,241	+1.01(+1.43%)
Nov 16, 2016	71.45	71.62	70.55	70.88	2,448,827	-0.68(-0.95%)
Nov 15, 2016	71.95	72.71	71.44	71.57	3,085,008	+0.14(+0.19%)
Nov 14, 2016	72.10	72.13	71.05	71.43	2,141,435	-0.70(-0.97%)
Nov 11, 2016	71.81	72.71	70.99	72.13	2,488,468	+0.14(+0.19%)
Nov 10, 2016	73.78	73.81	71.89	71.99	3,100,804	-2.01(-2.71%)
Nov 09, 2016	72.62	74.11	71.56	74.00	2,696,643	+0.07(+0.10%)
Nov 08, 2016	74.05	74.57	73.76	73.92	2,101,516	-0.23(-0.31%)
Nov 07, 2016	73.70	74.34	72.90	74.15	1,822,589	+1.42(+1.95%)
Nov 04, 2016	73.27	74.06	72.72	72.73	2,071,818	-0.51(-0.69%)
Nov 03, 2016	74.84	74.95	73.12	73.24	4,026,615	-1.87(-2.49%)
Nov 02, 2016	76.65	77.90	74.70	75.11	7,414,945	-4.33(-5.45%)
Nov 01, 2016	80.40	80.60	78.99	79.43	2,151,807	-0.76(-0.95%)
Oct 31, 2016	79.63	80.74	79.52	80.20	1,915,393	+0.66(+0.83%)
Oct 28, 2016	79.28	80.01	79.17	79.54	1,542,674	+0.45(+0.57%)
Oct 27, 2016	79.27	79.29	78.50	79.09	1,124,775	+0.15(+0.19%)
Oct 26, 2016	79.06	79.38	78.77	78.94	1,616,781	-0.39(-0.49%)
Oct 25, 2016	79.84	80.10	79.26	79.32	1,363,181	-0.41(-0.52%)
Oct 24, 2016	79.56	79.85	79.35	79.74	1,756,538	+0.11(+0.14%)
Oct 21, 2016	79.24	79.73	78.65	79.63	1,659,321	+0.19(+0.24%)
Oct 20, 2016	80.47	80.71	79.30	79.43	1,879,245	-1.20(-1.48%)
Oct 19, 2016	80.63	80.90	80.27	80.63	1,287,541	-0.06(-0.08%)
Oct 18, 2016	81.00	81.08	80.61	80.70	1,203,458	+0.12(+0.15%)
Oct 17, 2016	80.26	81.01	80.26	80.58	1,413,172	+0.19(+0.24%)
Oct 14, 2016	80.53	81.45	80.24	80.38	2,390,304	-0.75(-0.93%)
Oct 13, 2016	80.42	81.49	80.20	81.14	1,333,721	-0.03(-0.03%)
Oct 12, 2016	80.56	81.53	80.29	81.17	1,495,951	+0.83(+1.03%)
Oct 11, 2016	80.39	80.70	80.08	80.34	1,479,103	-0.23(-0.29%)
Oct 10, 2016	81.20	81.41	80.44	80.57	1,354,222	-0.28(-0.34%)
Oct 07, 2016	81.25	81.48	80.32	80.84	829,709	-0.44(-0.54%)
Oct 06, 2016	80.79	81.68	80.72	81.28	1,139,650	+0.33(+0.41%)
Oct 05, 2016	80.50	81.14	80.39	80.95	1,384,214	+0.48(+0.59%)
Oct 04, 2016	81.40	81.42	80.27	80.47	979,293	-0.59(-0.73%)
Oct 03, 2016	81.38	81.52	80.57	81.06	1,325,554	-0.45(-0.55%)
Sep 30, 2016	80.21	81.83	80.21	81.52	2,119,655	+1.56(+1.95%)
Sep 29, 2016	81.31	81.46	79.68	79.96	1,924,026	-1.45(-1.79%)
Sep 28, 2016	82.33	82.62	81.02	81.41	1,700,615	-0.87(-1.05%)
Sep 27, 2016	81.49	82.46	81.34	82.28	1,871,359	+0.98(+1.21%)
Sep 26, 2016	80.78	81.64	80.75	81.29	1,910,702	+0.16(+0.19%)
Sep 23, 2016	81.36	81.72	81.14	81.14	1,400,363	-0.54(-0.66%)
Sep 22, 2016	81.65	82.08	81.39	81.68	1,431,378	+0.45(+0.56%)
Sep 21, 2016	80.46	81.31	80.16	81.23	1,547,568	+0.87(+1.09%)
Sep 20, 2016	80.86	81.17	80.35	80.36	1,349,527	-0.07(-0.09%)
Sep 19, 2016	81.07	81.44	80.42	80.43	1,343,673	-0.31(-0.39%)
Sep 16, 2016	80.53	81.03	80.36	80.74	1,904,050	-0.13(-0.16%)
Sep 15, 2016	80.60	81.10	80.13	80.87	1,614,931	+0.32(+0.40%)
Sep 14, 2016	81.05	81.57	80.35	80.55	1,375,780	-0.30(-0.38%)
Sep 13, 2016	81.05	81.23	80.13	80.85	2,692,518	-0.86(-1.05%)
Sep 12, 2016	80.58	81.82	80.31	81.71	2,591,004	+1.12(+1.39%)
Sep 09, 2016	80.22	81.02	79.94	80.59	4,012,705	-0.50(-0.61%)
Sep 08, 2016	81.00	81.50	80.54	81.08	3,200,635	-0.11(-0.14%)
Sep 07, 2016	82.02	82.12	81.00	81.19	2,473,773	-1.16(-1.41%)
Sep 06, 2016	82.39	82.93	81.65	82.35	1,401,000	-0.14(-0.17%)
Sep 02, 2016	82.46	82.49	82.49	82.49	1,106,740	+0.62(+0.75%)
Sep 01, 2016	82.32	82.38	81.31	81.87	2,171,754	-0.26(-0.31%)
Aug 31, 2016	82.60	82.73	81.69	82.13	2,555,635	-0.59(-0.71%)
Aug 30, 2016	83.60	83.74	82.63	82.72	1,492,673	-0.91(-1.09%)
Aug 29, 2016	83.44	83.93	83.38	83.63	1,036,806	+0.23(+0.28%)
Aug 26, 2016	83.66	84.23	82.81	83.40	1,603,445	-0.29(-0.35%)
Aug 25, 2016	83.08	84.19	82.84	83.70	1,547,197	+0.67(+0.81%)
Aug 24, 2016	83.82	84.01	82.74	83.03	2,222,198	-0.98(-1.17%)
Aug 23, 2016	84.08	84.65	83.90	84.01	1,507,467	+0.17(+0.21%)
Aug 22, 2016	83.38	85.27	82.66	83.83	2,991,758	-0.32(-0.38%)
Aug 19, 2016	84.30	85.55	83.54	84.15	6,148,556	-3.09(-3.54%)
Aug 18, 2016	85.48	87.50	85.28	87.25	3,837,118	+1.91(+2.24%)
Aug 17, 2016	84.99	85.50	84.48	85.34	2,195,045	+0.55(+0.65%)
Aug 16, 2016	85.11	85.28	84.36	84.79	1,539,654	-0.72(-0.84%)
Aug 15, 2016	85.40	86.07	85.38	85.50	1,533,091	+0.09(+0.11%)
Aug 12, 2016	84.99	85.91	84.56	85.41	1,603,370	+0.52(+0.62%)
Aug 11, 2016	85.28	85.54	84.18	84.89	2,261,388	-0.35(-0.41%)
Aug 10, 2016	85.59	85.70	85.06	85.24	1,397,901	-0.39(-0.46%)
Aug 09, 2016	85.77	86.29	85.60	85.63	1,079,216	+0.05(+0.05%)
Aug 08, 2016	85.84	85.91	85.42	85.59	1,373,502	-0.27(-0.31%)
Aug 05, 2016	85.93	86.41	84.85	85.85	1,918,763	-0.09(-0.11%)
Aug 04, 2016	86.04	86.48	85.61	85.94	1,876,309	-0.15(-0.17%)
Aug 03, 2016	85.37	86.14	85.02	86.09	1,537,662	+0.52(+0.61%)
Aug 02, 2016	85.99	86.27	85.08	85.57	1,368,252	-0.15(-0.17%)
Aug 01, 2016	85.15	86.44	85.15	85.71	1,291,677	+0.49(+0.57%)
Jul 29, 2016	84.31	85.46	84.31	85.23	1,195,803	+0.72(+0.86%)
Jul 28, 2016	84.92	85.21	84.41	84.50	1,388,357	-0.28(-0.32%)
Jul 27, 2016	85.36	85.36	84.52	84.78	1,196,183	-0.59(-0.69%)
Jul 26, 2016	85.38	86.28	85.10	85.37	991,235	-0.11(-0.13%)
Jul 25, 2016	85.30	85.55	84.85	85.48	807,691	-0.06(-0.06%)
Jul 22, 2016	85.37	85.63	85.20	85.53	780,600	+0.34(+0.40%)
Jul 21, 2016	85.52	85.90	84.99	85.19	1,100,342	-0.59(-0.68%)
Jul 20, 2016	85.77	86.30	85.61	85.78	907,353	+0.01(+0.01%)
Jul 19, 2016	85.70	86.02	85.43	85.77	934,072	-0.44(-0.51%)
Jul 18, 2016	86.59	86.59	85.86	86.21	1,308,963	-0.39(-0.46%)
Jul 15, 2016	86.72	87.10	86.37	86.60	1,197,212	+0.34(+0.39%)
Jul 14, 2016	85.95	86.49	85.81	86.26	1,307,900	+0.67(+0.78%)
Jul 13, 2016	85.58	85.85	85.26	85.59	947,779	+0.01(+0.01%)
Jul 12, 2016	85.59	85.86	85.11	85.59	1,314,518	+0.01(+0.01%)
Jul 11, 2016	85.04	85.78	85.01	85.58	915,402	+0.25(+0.29%)
Jul 08, 2016	84.40	85.48	83.99	85.33	1,398,504	+1.34(+1.59%)
Jul 07, 2016	83.48	84.17	83.48	83.99	1,211,970	+0.48(+0.57%)
Jul 06, 2016	83.25	83.74	82.85	83.51	1,674,231	-0.27(-0.32%)
Jul 05, 2016	83.90	84.55	83.51	83.78	1,837,125	-0.46(-0.54%)
Jul 01, 2016	83.71	84.24	84.24	84.24	1,679,722	+0.73(+0.88%)
Jun 30, 2016	82.33	83.57	82.25	83.50	2,963,464	+1.20(+1.46%)
Jun 29, 2016	81.43	82.54	81.22	82.30	2,730,105	+1.39(+1.72%)
Jun 28, 2016	81.09	81.35	79.89	80.91	2,699,719	+0.87(+1.09%)
Jun 27, 2016	82.04	82.04	79.92	80.04	2,487,300	-2.28(-2.77%)
Jun 24, 2016	84.89	84.89	82.26	82.32	3,512,248	-4.79(-5.50%)
Jun 23, 2016	86.28	87.15	86.22	87.11	1,704,942	+1.25(+1.45%)
Jun 22, 2016	85.65	86.54	85.44	85.86	1,271,806	+0.45(+0.53%)
Jun 21, 2016	85.59	85.95	85.10	85.41	1,705,034	+0.02(+0.02%)
Jun 20, 2016	85.18	86.06	84.97	85.39	1,842,379	+1.05(+1.24%)
Jun 17, 2016	84.20	84.65	83.80	84.35	1,794,761	+0.21(+0.25%)
Jun 16, 2016	83.46	84.28	83.14	84.14	1,521,368	+0.64(+0.77%)
Jun 15, 2016	83.96	84.56	83.30	83.49	1,176,343	-0.40(-0.48%)
Jun 14, 2016	83.37	84.18	82.78	83.90	1,326,202	+0.15(+0.18%)
Jun 13, 2016	84.19	84.66	83.70	83.75	1,394,899	-0.24(-0.28%)
Jun 10, 2016	83.95	84.46	83.59	83.99	1,830,634	-0.67(-0.79%)
Jun 09, 2016	84.78	85.05	84.26	84.66	1,819,750	-0.55(-0.65%)
Jun 08, 2016	85.59	85.81	85.15	85.21	1,186,296	-0.22(-0.26%)
Jun 07, 2016	85.64	86.03	85.29	85.43	1,275,992	+0.06(+0.06%)
Jun 06, 2016	85.40	85.86	84.98	85.37	1,426,659	-0.01(-0.01%)
Jun 03, 2016	85.52	86.12	85.21	85.38	1,407,096	-0.12(-0.14%)
Jun 02, 2016	85.08	85.64	84.95	85.50	1,111,436	+0.19(+0.23%)
Jun 01, 2016	84.03	85.31	83.81	85.31	1,920,275	+1.11(+1.32%)
May 31, 2016	84.70	85.07	83.86	84.20	1,867,942	-0.20(-0.24%)
May 27, 2016	84.21	84.40	84.40	84.40	1,580,530	+0.51(+0.61%)
May 26, 2016	84.51	84.64	83.88	83.89	1,193,460	-0.28(-0.33%)
May 25, 2016	84.32	84.81	84.14	84.16	1,345,497	-0.09(-0.11%)
May 24, 2016	83.50	84.68	82.69	84.25	1,715,548	+1.29(+1.55%)
May 23, 2016	82.61	83.29	82.43	82.97	1,421,185	+0.23(+0.28%)
May 20, 2016	83.50	83.50	82.43	82.74	1,924,006	-0.48(-0.58%)
May 19, 2016	82.33	83.29	82.15	83.22	1,806,296	+0.47(+0.56%)
May 18, 2016	84.02	84.23	82.42	82.76	2,065,774	-1.39(-1.65%)
May 17, 2016	84.73	85.02	83.76	84.15	1,794,742	-0.70(-0.83%)
May 16, 2016	84.79	85.22	84.64	84.85	1,105,111	+0.12(+0.14%)
May 13, 2016	86.16	86.25	84.47	84.73	1,847,128	-1.78(-2.06%)
May 12, 2016	87.26	87.66	85.70	86.51	1,587,432	-0.29(-0.34%)
May 11, 2016	86.90	87.07	86.30	86.81	2,257,734	-0.56(-0.64%)
May 10, 2016	86.17	87.40	86.11	87.36	2,078,812	+1.65(+1.92%)
May 09, 2016	86.16	86.90	85.37	85.72	1,675,453	-0.23(-0.27%)
May 06, 2016	85.20	86.07	84.18	85.95	1,952,692	+0.65(+0.76%)
May 05, 2016	85.16	86.19	85.01	85.30	1,337,377	+0.12(+0.14%)
May 04, 2016	84.58	85.43	84.05	85.18	2,673,479	-0.13(-0.15%)
May 03, 2016	86.17	87.31	85.06	85.31	3,851,170	-3.51(-3.95%)

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.