Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		109.97	109.97	109.97	0	-0.21(-0.19%)
Dec 29, 2016	110.39	110.73	110.03	110.18	612,519	-0.07(-0.06%)
Dec 28, 2016	111.51	112.08	110.17	110.25	796,324	-1.00(-0.90%)
Dec 27, 2016	110.70	111.38	110.43	111.25	750,114	+0.90(+0.82%)
Dec 23, 2016		110.35	110.35	110.35	0	+0.38(+0.34%)
Dec 22, 2016	110.63	110.63	108.98	109.97	1,845,831	-1.26(-1.13%)
Dec 21, 2016	111.37	111.47	109.90	111.23	2,338,318	+0.13(+0.12%)
Dec 20, 2016	114.32	114.43	109.30	111.10	4,985,078	-4.33(-3.75%)
Dec 19, 2016	114.79	115.44	114.62	115.42	845,531	+0.48(+0.42%)
Dec 16, 2016	116.33	116.33	114.60	114.95	1,848,822	-0.88(-0.76%)
Dec 15, 2016	114.90	116.45	114.83	115.83	967,827	+0.80(+0.69%)
Dec 14, 2016	116.05	116.55	114.81	115.03	1,060,527	-1.08(-0.93%)
Dec 13, 2016	116.50	116.51	115.28	116.11	863,249	+0.23(+0.20%)
Dec 12, 2016	116.66	116.81	115.47	115.88	930,667	-0.41(-0.36%)
Dec 09, 2016	115.45	116.74	113.95	116.29	1,466,886	+0.90(+0.78%)
Dec 08, 2016	115.09	116.00	114.43	115.39	1,350,715	+0.66(+0.57%)
Dec 07, 2016	112.35	114.99	112.05	114.73	2,998,243	+3.04(+2.72%)
Dec 06, 2016	112.22	112.78	111.54	111.69	1,061,352	-0.70(-0.62%)
Dec 05, 2016	112.16	112.63	111.10	112.39	2,074,716	+0.87(+0.78%)
Dec 02, 2016	111.54	112.28	111.06	111.51	1,002,659	-0.14(-0.13%)
Dec 01, 2016	112.44	112.86	111.15	111.65	1,974,033	-0.53(-0.47%)
Nov 30, 2016	114.29	114.38	111.95	112.18	2,260,725	-1.75(-1.54%)
Nov 29, 2016	110.18	115.59	109.24	113.94	4,113,393	+3.25(+2.94%)
Nov 28, 2016	110.76	111.04	110.49	110.68	802,567	-0.36(-0.33%)
Nov 25, 2016	110.82	111.23	110.68	111.05	377,445	+0.35(+0.31%)
Nov 23, 2016		110.70	110.70	110.70	0	+1.75(+1.61%)
Nov 22, 2016	109.50	109.51	108.41	108.95	1,192,936	+0.08(+0.08%)
Nov 21, 2016	108.60	109.22	108.52	108.86	1,241,990	+0.90(+0.83%)
Nov 18, 2016	108.41	108.66	107.75	107.97	1,116,544	-0.48(-0.44%)
Nov 17, 2016	109.53	109.86	108.19	108.44	1,111,074	-0.80(-0.73%)
Nov 16, 2016	109.25	109.47	108.72	109.25	649,371	+0.06(+0.06%)
Nov 15, 2016	108.66	109.23	108.08	109.18	1,153,401	+0.27(+0.25%)
Nov 14, 2016	110.43	110.67	107.88	108.91	1,730,161	-0.99(-0.90%)
Nov 11, 2016	111.67	112.21	109.13	109.90	1,479,314	-2.22(-1.98%)
Nov 10, 2016	110.87	113.45	110.87	112.12	1,667,071	+1.44(+1.31%)
Nov 09, 2016	107.86	111.33	107.54	110.67	1,928,967	+0.77(+0.70%)
Nov 08, 2016	109.55	110.42	108.87	109.90	819,223	+0.34(+0.31%)
Nov 07, 2016	108.14	109.57	107.84	109.55	1,564,892	+2.78(+2.60%)
Nov 04, 2016	107.41	107.61	106.71	106.78	917,316	-0.32(-0.30%)
Nov 03, 2016	107.45	107.80	106.92	107.09	814,222	-0.15(-0.14%)
Nov 02, 2016	107.94	108.24	106.89	107.24	1,026,869	-0.91(-0.85%)
Nov 01, 2016	109.25	109.53	107.32	108.16	929,025	-1.01(-0.92%)
Oct 31, 2016	109.91	110.14	108.92	109.16	1,348,998	-0.35(-0.32%)
Oct 28, 2016	108.85	110.26	108.59	109.52	1,204,230	+0.82(+0.75%)
Oct 27, 2016	110.26	110.26	106.96	108.70	2,201,775	-1.87(-1.69%)
Oct 26, 2016	110.12	110.92	109.69	110.57	986,802	+0.04(+0.03%)
Oct 25, 2016	111.44	111.44	110.35	110.53	642,605	-0.96(-0.86%)
Oct 24, 2016	111.97	112.61	111.26	111.49	661,984	-0.30(-0.27%)
Oct 21, 2016	110.88	112.03	110.13	111.79	733,014	+0.10(+0.09%)
Oct 20, 2016	111.20	111.95	110.79	111.69	721,744	-0.10(-0.09%)
Oct 19, 2016	110.73	111.91	110.23	111.79	911,371	+1.30(+1.17%)
Oct 18, 2016	110.40	110.83	109.82	110.50	778,726	+1.31(+1.20%)
Oct 17, 2016	109.05	109.42	108.85	109.18	684,485	-0.09(-0.09%)
Oct 14, 2016	109.86	110.03	109.27	109.27	497,932	+0.08(+0.07%)
Oct 13, 2016	108.44	109.39	107.08	109.20	717,980	-0.20(-0.18%)
Oct 12, 2016	109.10	109.75	108.90	109.39	682,739	+0.17(+0.15%)
Oct 11, 2016	110.37	110.43	108.48	109.23	1,175,075	-1.53(-1.38%)
Oct 10, 2016	111.97	111.97	110.70	110.76	786,804	-0.07(-0.07%)
Oct 07, 2016	112.98	112.98	110.34	110.83	1,207,621	-1.86(-1.65%)
Oct 06, 2016	112.00	112.86	111.85	112.70	979,341	+0.46(+0.41%)
Oct 05, 2016	112.93	113.13	112.00	112.24	984,601	+0.00(+0.00%)
Oct 04, 2016	113.12	113.77	112.08	112.24	1,443,732	-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.