Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	107.13	107.18	106.27	106.31	33,792,652	-0.46(-0.43%)
Nov 27, 2015	106.46	107.02	106.11	106.77	15,829,204	+0.40(+0.38%)
Nov 25, 2015	105.60	106.37	106.37	106.37	23,271,748	+0.82(+0.78%)
Nov 24, 2015	104.33	105.70	104.04	105.55	28,001,348	+0.77(+0.73%)
Nov 23, 2015	104.18	105.23	104.15	104.78	25,445,940	+0.52(+0.50%)
Nov 20, 2015	103.97	104.76	103.88	104.27	35,511,296	+0.67(+0.65%)
Nov 19, 2015	103.94	104.12	103.31	103.60	28,580,502	-0.44(-0.42%)
Nov 18, 2015	102.59	104.12	102.22	104.03	39,817,708	+1.73(+1.69%)
Nov 17, 2015	102.78	103.68	102.16	102.30	38,584,324	-0.39(-0.38%)
Nov 16, 2015	101.72	102.73	101.19	102.69	32,464,626	+0.88(+0.86%)
Nov 13, 2015	102.15	102.95	101.45	101.82	49,162,552	-0.74(-0.72%)
Nov 12, 2015	103.84	103.98	102.41	102.56	44,709,156	-2.00(-1.91%)
Nov 11, 2015	105.61	105.62	104.51	104.56	24,688,102	-0.92(-0.87%)
Nov 10, 2015	104.72	105.48	104.40	105.48	24,524,098	+0.31(+0.30%)
Nov 09, 2015	106.28	106.48	104.68	105.17	36,948,280	-1.25(-1.17%)
Nov 06, 2015	105.34	106.54	104.69	106.42	39,369,128	+0.75(+0.71%)
Nov 05, 2015	105.54	105.86	104.52	105.67	30,405,922	+0.08(+0.08%)
Nov 04, 2015	105.91	106.22	105.05	105.59	28,782,274	-0.05(-0.05%)
Nov 03, 2015	104.96	106.25	104.78	105.64	32,069,250	+0.54(+0.52%)
Nov 02, 2015	103.05	105.39	103.03	105.10	37,904,312	+2.14(+2.08%)
Oct 30, 2015	103.15	103.57	102.72	102.95	31,389,594	-0.47(-0.46%)
Oct 29, 2015	104.20	104.54	103.15	103.43	30,528,788	-1.12(-1.07%)
Oct 28, 2015	101.88	104.56	101.69	104.54	73,413,096	+2.96(+2.92%)
Oct 27, 2015	102.28	102.53	100.95	101.58	42,779,028	-1.12(-1.10%)
Oct 26, 2015	103.19	103.43	102.59	102.70	22,163,430	-0.71(-0.68%)
Oct 23, 2015	103.23	103.59	102.41	103.41	45,005,680	+1.01(+0.99%)
Oct 22, 2015	102.12	103.03	101.52	102.40	41,319,296	+0.89(+0.88%)
Oct 21, 2015	103.47	103.53	101.44	101.51	38,153,488	-1.57(-1.52%)
Oct 20, 2015	103.17	103.81	102.68	103.08	23,000,904	-0.14(-0.14%)
Oct 19, 2015	102.56	103.73	102.34	103.22	27,950,784	+0.20(+0.19%)
Oct 16, 2015	103.36	103.36	102.14	103.03	37,738,324	-0.13(-0.13%)
Oct 15, 2015	101.03	103.16	100.56	103.16	47,601,992	+2.41(+2.39%)
Oct 14, 2015	101.79	102.43	100.61	100.75	44,798,304	-1.00(-0.98%)
Oct 13, 2015	102.75	103.81	101.69	101.75	41,948,092	-1.41(-1.37%)
Oct 12, 2015	103.36	103.53	102.71	103.16	25,745,468	-0.15(-0.15%)
Oct 09, 2015	103.29	103.67	103.00	103.31	29,685,030	+0.21(+0.20%)
Oct 08, 2015	102.10	103.32	101.71	103.11	48,253,976	+0.92(+0.90%)
Oct 07, 2015	100.95	102.20	100.53	102.19	40,746,808	+1.78(+1.77%)
Oct 06, 2015	101.05	101.47	99.78	100.41	38,246,840	-0.70(-0.69%)
Oct 05, 2015	99.67	101.27	99.56	101.11	50,660,964	+2.36(+2.39%)
Oct 02, 2015	96.38	98.75	95.62	98.75	64,999,516	+1.45(+1.49%)
Oct 01, 2015	97.62	97.90	95.89	97.30	50,398,148	-0.17(-0.17%)
Sep 30, 2015	96.83	97.68	96.32	97.47	56,949,672	+1.49(+1.55%)
Sep 29, 2015	96.63	97.39	95.51	95.98	55,990,068	-0.69(-0.71%)
Sep 28, 2015	99.12	99.21	96.29	96.67	63,593,000	-2.78(-2.80%)
Sep 25, 2015	101.60	101.68	99.02	99.45	49,013,856	-1.33(-1.32%)
Sep 24, 2015	100.39	100.95	99.57	100.78	44,727,108	-0.17(-0.17%)
Sep 23, 2015	101.48	101.84	100.64	100.95	28,640,234	-0.30(-0.30%)
Sep 22, 2015	101.87	102.12	100.62	101.25	40,205,760	-1.56(-1.51%)
Sep 21, 2015	103.73	104.40	102.43	102.81	37,100,568	-0.19(-0.18%)
Sep 18, 2015	103.03	103.99	102.71	103.00	48,015,100	-1.44(-1.38%)
Sep 17, 2015	104.06	105.82	103.85	104.44	56,631,812	+0.36(+0.34%)
Sep 16, 2015	103.20	104.15	103.06	104.08	30,478,494	+0.89(+0.86%)
Sep 15, 2015	102.23	103.42	102.12	103.19	30,048,834	+1.15(+1.12%)
Sep 14, 2015	102.82	102.84	101.85	102.05	25,128,554	-0.47(-0.46%)
Sep 11, 2015	101.61	102.53	101.16	102.52	31,401,952	+0.48(+0.47%)
Sep 10, 2015	101.24	102.61	101.22	102.04	33,567,868	+0.46(+0.46%)
Sep 09, 2015	103.40	103.61	101.47	101.57	45,460,940	-1.18(-1.15%)
Sep 08, 2015	101.97	102.86	101.56	102.76	33,611,760	+2.30(+2.29%)
Sep 04, 2015	100.16	100.46	100.46	100.46	35,003,032	-0.77(-0.76%)
Sep 03, 2015	101.54	102.47	101.07	101.23	37,451,452	-0.16(-0.16%)
Sep 02, 2015	100.94	101.44	99.75	101.39	30,182,890	+1.79(+1.80%)

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.