Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	104.52	103.47	103.47	103.47	6,773,621	-1.24(-1.19%)
Dec 30, 2015	105.26	105.57	104.63	104.72	4,991,849	-0.73(-0.69%)
Dec 29, 2015	106.23	106.38	104.82	105.44	8,738,786	-0.17(-0.16%)
Dec 28, 2015	104.87	106.55	104.70	105.61	9,233,503	+1.37(+1.31%)
Dec 24, 2015	103.59	104.24	104.24	104.24	4,423,707	+0.30(+0.28%)
Dec 23, 2015	105.57	105.60	102.71	103.95	12,559,604	-1.16(-1.11%)
Dec 22, 2015	105.36	105.56	104.24	105.11	8,774,369	+0.15(+0.14%)
Dec 21, 2015	107.14	108.42	103.72	104.96	23,194,508	-1.11(-1.05%)
Dec 18, 2015	110.30	110.72	105.71	106.07	28,817,326	-4.22(-3.83%)
Dec 17, 2015	112.39	112.73	110.27	110.30	9,506,173	-1.75(-1.56%)
Dec 16, 2015	112.94	113.00	110.09	112.05	12,485,073	+1.61(+1.45%)
Dec 15, 2015	110.34	111.61	109.88	110.45	13,526,613	+2.77(+2.57%)
Dec 14, 2015	107.02	108.19	106.62	107.68	9,843,192	+1.29(+1.21%)
Dec 11, 2015	109.07	108.27	105.97	106.39	12,526,385	-2.68(-2.46%)
Dec 10, 2015	109.45	109.88	108.49	109.07	7,136,260	-0.70(-0.64%)
Dec 09, 2015	110.67	111.33	108.89	109.77	9,187,888	-0.99(-0.90%)
Dec 08, 2015	111.62	111.72	110.68	110.76	7,589,739	-1.33(-1.19%)
Dec 07, 2015	112.81	112.81	110.93	112.09	6,839,167	-0.40(-0.36%)
Dec 04, 2015	111.02	112.56	110.81	112.49	8,907,429	+2.31(+2.10%)
Dec 03, 2015	112.42	112.90	109.74	110.18	10,607,694	-2.08(-1.85%)
Dec 02, 2015	113.63	113.70	112.09	112.26	7,908,265	-1.37(-1.20%)
Dec 01, 2015	112.41	113.69	111.92	113.63	9,033,523	+1.89(+1.69%)
Nov 30, 2015	113.79	113.81	111.58	111.74	16,808,380	-1.63(-1.44%)
Nov 27, 2015	114.23	114.72	111.96	113.37	15,143,477	-3.49(-2.98%)
Nov 25, 2015	116.48	116.86	116.86	116.86	4,825,244	+0.71(+0.61%)
Nov 24, 2015	116.10	116.76	115.49	116.15	9,294,179	-1.45(-1.23%)
Nov 23, 2015	118.46	118.81	117.18	117.59	7,094,293	-0.64(-0.54%)
Nov 20, 2015	117.29	118.41	117.08	118.23	10,989,677	+1.34(+1.15%)
Nov 19, 2015	116.33	117.34	115.84	116.90	6,195,215	+0.56(+0.48%)
Nov 18, 2015	114.44	116.47	114.28	116.33	6,837,049	+1.98(+1.73%)
Nov 17, 2015	114.34	115.75	113.75	114.36	6,534,181	+0.21(+0.18%)
Nov 16, 2015	111.74	114.31	111.60	114.15	5,844,085	+1.06(+0.94%)
Nov 13, 2015	114.15	114.64	112.63	113.08	8,203,438	-1.35(-1.18%)
Nov 12, 2015	113.83	115.20	113.24	114.43	7,332,952	-0.31(-0.27%)
Nov 11, 2015	115.75	115.78	114.65	114.74	6,477,718	-0.89(-0.77%)
Nov 10, 2015	114.39	115.71	113.75	115.62	8,367,950	+0.98(+0.86%)
Nov 09, 2015	114.13	114.95	113.42	114.64	9,449,810	+0.74(+0.65%)
Nov 06, 2015	112.85	114.97	112.82	113.90	17,064,186	+2.63(+2.36%)
Nov 05, 2015	111.53	112.19	109.89	111.27	15,013,141	-0.25(-0.22%)
Nov 04, 2015	114.86	115.04	109.12	111.52	21,053,456	-2.25(-1.98%)
Nov 03, 2015	113.21	114.62	112.79	113.77	7,224,707	+0.49(+0.43%)
Nov 02, 2015	112.74	113.55	112.27	113.28	7,055,751	+1.28(+1.14%)
Oct 30, 2015	113.24	113.48	111.93	112.00	8,633,580	-1.28(-1.13%)
Oct 29, 2015	112.59	113.64	112.45	113.28	6,220,144	+0.69(+0.61%)
Oct 28, 2015	112.23	112.71	111.14	112.59	6,552,680	+0.56(+0.50%)
Oct 27, 2015	111.56	112.52	111.51	112.03	5,948,278	+0.25(+0.22%)
Oct 26, 2015	111.34	111.84	110.41	111.78	5,818,475	+0.42(+0.38%)
Oct 23, 2015	112.47	112.47	110.14	111.36	8,051,497	-0.16(-0.14%)
Oct 22, 2015	108.98	111.62	108.70	111.52	10,183,795	+3.11(+2.87%)
Oct 21, 2015	108.98	109.86	108.33	108.41	8,916,244	+0.25(+0.23%)
Oct 20, 2015	107.88	108.84	107.74	108.16	9,821,950	+0.36(+0.34%)
Oct 19, 2015	106.60	108.29	106.29	107.80	8,122,963	+1.21(+1.14%)
Oct 16, 2015	106.61	106.84	105.82	106.59	6,000,581	+0.34(+0.32%)
Oct 15, 2015	104.87	106.35	104.64	106.24	6,843,340	+2.13(+2.04%)
Oct 14, 2015	104.87	105.22	103.62	104.11	5,649,991	-0.85(-0.81%)
Oct 13, 2015	104.12	105.75	103.70	104.96	8,471,141	+0.24(+0.23%)
Oct 12, 2015	104.29	105.07	104.01	104.72	5,259,372	+0.78(+0.75%)
Oct 09, 2015	103.48	104.43	103.07	103.95	7,455,768	+0.94(+0.91%)
Oct 08, 2015	101.62	103.29	101.13	103.01	7,615,418	+1.20(+1.18%)
Oct 07, 2015	102.89	102.99	101.09	101.81	7,115,729	-0.37(-0.37%)
Oct 06, 2015	102.60	102.91	101.63	102.18	5,748,421	-0.08(-0.08%)
Oct 05, 2015	102.11	102.60	101.04	102.26	7,255,485	+0.84(+0.83%)
Oct 02, 2015	99.66	101.44	98.41	101.43	9,246,967	+0.33(+0.32%)

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.