Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	104.85	105.57	103.95	104.71	442,862	-1.16(-1.10%)
Feb 27, 2017	104.78	107.42	104.68	105.87	402,767	+1.37(+1.31%)
Feb 24, 2017	103.12	104.56	102.41	104.50	542,479	+0.87(+0.84%)
Feb 23, 2017	104.32	104.59	102.17	103.63	350,551	+0.38(+0.37%)
Feb 22, 2017	104.32	104.71	103.02	103.24	429,900	-1.66(-1.59%)
Feb 21, 2017	105.46	106.71	104.68	104.91	370,761	+0.48(+0.46%)
Feb 17, 2017		104.43	104.43	104.43	0	-1.15(-1.09%)
Feb 16, 2017	106.97	107.25	105.37	105.58	301,709	-1.29(-1.21%)
Feb 15, 2017	106.50	107.62	105.93	106.88	441,988	+0.09(+0.09%)
Feb 14, 2017	107.08	107.21	105.47	106.78	391,956	-0.18(-0.17%)
Feb 13, 2017	106.72	107.20	106.03	106.97	299,401	+0.03(+0.03%)
Feb 10, 2017	107.52	108.08	106.44	106.94	563,611	+0.19(+0.18%)
Feb 09, 2017	106.77	107.72	105.83	106.75	283,022	+0.86(+0.81%)
Feb 08, 2017	106.06	107.07	104.98	105.89	468,960	-0.92(-0.86%)
Feb 07, 2017	108.28	109.52	105.75	106.80	417,787	-1.79(-1.65%)
Feb 06, 2017	110.31	110.53	108.28	108.59	316,086	-1.22(-1.11%)
Feb 03, 2017	108.18	110.95	107.80	109.81	353,647	+1.82(+1.69%)
Feb 02, 2017	109.00	109.04	106.65	107.99	574,691	+0.22(+0.20%)
Feb 01, 2017	108.03	108.81	105.86	107.77	595,923	+0.86(+0.80%)
Jan 31, 2017	105.92	107.52	105.04	106.91	417,946	+1.20(+1.13%)
Jan 30, 2017	107.14	107.36	105.07	105.71	500,105	-1.08(-1.01%)
Jan 27, 2017	107.42	108.39	106.66	106.79	632,596	-2.11(-1.94%)
Jan 26, 2017	112.71	113.43	106.70	108.91	1,359,473	-4.73(-4.16%)
Jan 25, 2017	111.87	114.38	111.53	113.64	484,026	+1.26(+1.12%)
Jan 24, 2017	111.40	112.78	110.58	112.37	380,185	+1.93(+1.75%)
Jan 23, 2017	112.10	112.10	109.67	110.44	300,353	-2.41(-2.13%)
Jan 20, 2017	112.32	113.78	112.00	112.85	313,085	+1.90(+1.72%)
Jan 19, 2017	111.39	112.57	110.78	110.95	251,779	-0.48(-0.44%)
Jan 18, 2017	109.86	111.73	109.03	111.43	340,282	+0.68(+0.61%)
Jan 17, 2017	110.43	111.13	108.48	110.75	386,919	+1.54(+1.41%)
Jan 13, 2017		109.22	109.22	109.22	0	-2.32(-2.08%)
Jan 12, 2017	112.47	112.82	110.40	111.54	214,466	-0.07(-0.07%)
Jan 11, 2017	110.97	112.36	110.36	111.61	327,734	+0.99(+0.90%)
Jan 10, 2017	113.45	113.45	109.87	110.62	490,173	-2.51(-2.21%)
Jan 09, 2017	112.77	113.74	111.67	113.12	296,132	-0.92(-0.81%)
Jan 06, 2017	114.04	114.63	112.50	114.04	446,173	-0.16(-0.14%)
Jan 05, 2017	112.76	114.61	112.30	114.21	672,943	+1.40(+1.24%)
Jan 04, 2017	111.36	113.23	111.15	112.80	500,615	+1.93(+1.74%)
Jan 03, 2017	110.70	112.74	110.23	110.87	490,377	+1.52(+1.39%)
Dec 30, 2016		109.35	109.35	109.35	0	+0.79(+0.73%)
Dec 29, 2016	107.86	109.06	107.80	108.56	290,577	+0.35(+0.32%)
Dec 28, 2016	109.49	109.74	108.08	108.21	277,123	-1.51(-1.38%)
Dec 27, 2016	108.99	110.36	108.89	109.72	330,572	+0.92(+0.85%)
Dec 23, 2016		108.81	108.81	108.81	0	+0.16(+0.14%)
Dec 22, 2016	109.42	109.93	108.30	108.65	273,525	-0.86(-0.78%)
Dec 21, 2016	109.28	110.19	108.66	109.51	426,040	+0.88(+0.81%)
Dec 20, 2016	109.31	110.39	108.21	108.62	390,832	-0.69(-0.63%)
Dec 19, 2016	109.03	109.73	107.76	109.31	254,867	-0.27(-0.24%)
Dec 16, 2016	110.55	110.72	108.74	109.58	671,425	+0.43(+0.39%)
Dec 15, 2016	107.47	109.84	106.77	109.15	402,731	+0.89(+0.82%)
Dec 14, 2016	109.37	110.94	108.08	108.26	501,738	-3.08(-2.77%)
Dec 13, 2016	110.19	111.80	108.76	111.34	431,417	+1.28(+1.17%)
Dec 12, 2016	111.99	113.72	109.17	110.05	637,575	+0.43(+0.39%)
Dec 09, 2016	110.68	110.74	108.54	109.62	445,339	-0.63(-0.57%)
Dec 08, 2016	103.90	110.28	103.86	110.25	632,822	+5.28(+5.03%)
Dec 07, 2016	106.20	106.57	103.23	104.97	595,085	-1.46(-1.37%)
Dec 06, 2016	103.06	106.77	102.94	106.43	396,583	+0.77(+0.72%)
Dec 05, 2016	105.06	106.73	105.06	105.66	428,441	+1.48(+1.42%)
Dec 02, 2016	105.08	106.12	103.48	104.18	434,722	-1.62(-1.53%)

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.