Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	120.49	120.64	119.20	119.30	35,623,512	-0.59(-0.49%)
Nov 29, 2016	120.11	120.64	119.74	119.89	30,878,264	-0.06(-0.05%)
Nov 28, 2016	121.44	121.47	119.79	119.95	35,852,080	-1.58(-1.30%)
Nov 25, 2016	121.22	121.56	121.05	121.53	14,753,426	+0.40(+0.33%)
Nov 23, 2016		121.13	121.13	121.13	0	+0.75(+0.62%)
Nov 22, 2016	119.78	120.47	119.35	120.38	43,731,232	+1.09(+0.91%)
Nov 21, 2016	119.03	119.65	118.39	119.29	35,620,652	+0.55(+0.47%)
Nov 18, 2016	118.47	118.83	118.11	118.74	45,650,788	+0.62(+0.53%)
Nov 17, 2016	117.79	118.59	117.61	118.11	46,964,744	+0.69(+0.59%)
Nov 16, 2016	117.16	117.84	116.96	117.42	46,682,268	-0.01(-0.01%)
Nov 15, 2016	116.80	117.74	116.30	117.43	42,664,408	+0.36(+0.31%)
Nov 14, 2016	116.89	118.08	116.38	117.07	89,991,000	+1.62(+1.40%)
Nov 11, 2016	113.33	115.77	112.90	115.45	105,479,344	+2.59(+2.30%)
Nov 10, 2016	112.64	113.67	111.15	112.85	92,044,584	+1.78(+1.60%)
Nov 09, 2016	107.03	111.34	107.01	111.08	85,398,136	+3.32(+3.08%)
Nov 08, 2016	107.23	108.29	106.70	107.76	28,862,060	+0.28(+0.26%)
Nov 07, 2016	106.96	107.71	106.70	107.48	34,872,096	+2.56(+2.44%)
Nov 04, 2016	104.52	105.97	104.28	104.91	38,873,484	+0.67(+0.64%)
Nov 03, 2016	105.08	105.37	104.13	104.24	25,060,914	-0.51(-0.48%)
Nov 02, 2016	105.94	106.06	104.60	104.75	32,921,876	-1.35(-1.27%)
Nov 01, 2016	107.56	107.60	105.40	106.10	37,667,840	-1.31(-1.22%)
Oct 31, 2016	107.12	107.54	106.78	107.42	22,407,726	+0.43(+0.40%)
Oct 28, 2016	107.24	107.90	106.74	106.99	39,134,312	-0.30(-0.28%)
Oct 27, 2016	108.88	108.90	107.04	107.29	32,571,624	-1.24(-1.14%)
Oct 26, 2016	108.88	109.67	108.29	108.53	27,550,942	-1.09(-0.99%)
Oct 25, 2016	110.42	110.58	109.32	109.62	18,158,348	-0.83(-0.75%)
Oct 24, 2016	110.62	111.14	110.09	110.44	17,012,892	+0.70(+0.64%)
Oct 21, 2016	109.01	110.02	108.87	109.75	23,270,414	-0.05(-0.05%)
Oct 20, 2016	109.81	110.59	109.15	109.80	22,599,504	-0.33(-0.30%)
Oct 19, 2016	109.84	110.54	109.23	110.13	20,383,278	+0.46(+0.42%)
Oct 18, 2016	110.15	110.21	109.37	109.66	21,133,498	+0.62(+0.57%)
Oct 17, 2016	109.30	109.55	108.92	109.04	18,878,162	-0.13(-0.12%)
Oct 14, 2016	110.01	110.44	109.14	109.17	27,088,424	-0.44(-0.41%)
Oct 13, 2016	109.67	110.05	108.88	109.61	29,014,530	-0.92(-0.83%)
Oct 12, 2016	110.67	111.14	110.17	110.53	22,295,548	-0.09(-0.08%)
Oct 11, 2016	112.45	112.50	109.99	110.61	35,225,416	-2.06(-1.83%)
Oct 10, 2016	111.34	113.07	112.00	112.67	23,696,678	+1.33(+1.20%)
Oct 07, 2016	112.44	112.69	110.80	111.34	31,697,730	-0.90(-0.80%)
Oct 06, 2016	112.17	112.42	111.33	112.24	20,885,484	-0.12(-0.11%)
Oct 05, 2016	112.12	113.02	112.08	112.36	26,823,260	+0.67(+0.60%)
Oct 04, 2016	112.42	112.68	111.18	111.69	28,746,076	-0.55(-0.49%)
Oct 03, 2016	112.25	112.49	111.61	112.24	20,587,444	-0.35(-0.31%)
Sep 30, 2016	111.88	113.11	111.37	112.59	33,744,068	+1.22(+1.10%)
Sep 29, 2016	112.96	112.98	111.22	111.37	29,097,768	-1.65(-1.46%)
Sep 28, 2016	112.36	113.09	111.56	113.02	21,183,644	+0.86(+0.77%)
Sep 27, 2016	111.65	112.29	111.32	112.16	16,843,032	+0.45(+0.41%)
Sep 26, 2016	112.22	112.56	111.58	111.70	22,092,662	-1.12(-0.99%)
Sep 23, 2016	113.50	113.79	112.82	112.82	28,892,860	-0.81(-0.71%)
Sep 22, 2016	112.75	113.72	112.69	113.63	40,143,056	+1.61(+1.44%)
Sep 21, 2016	110.81	112.06	110.37	112.02	34,053,756	+1.60(+1.45%)
Sep 20, 2016	111.37	111.39	110.42	110.42	18,671,038	-0.47(-0.42%)
Sep 19, 2016	110.57	111.68	110.27	110.89	25,225,080	+0.73(+0.67%)
Sep 16, 2016	110.32	110.26	109.47	110.16	35,333,984	-0.16(-0.15%)
Sep 15, 2016	109.09	110.45	108.94	110.32	33,243,882	+1.30(+1.19%)
Sep 14, 2016	109.17	109.80	108.74	109.02	33,790,636	+0.02(+0.02%)
Sep 13, 2016	110.34	110.43	108.37	109.00	52,584,664	-2.13(-1.92%)
Sep 12, 2016	109.10	111.16	109.00	111.13	36,955,084	+1.53(+1.39%)
Sep 09, 2016	112.25	112.28	109.57	109.61	60,001,616	-3.53(-3.12%)
Sep 08, 2016	113.28	113.37	112.79	113.14	17,993,552	-0.23(-0.20%)
Sep 07, 2016	112.61	113.39	112.53	113.37	19,722,742	+0.71(+0.63%)
Sep 06, 2016	112.92	112.97	112.06	112.66	15,167,093	+0.11(+0.10%)
Sep 02, 2016	112.10	112.55	112.55	112.55	25,535,770	+1.08(+0.97%)

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.