Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	106.83	108.08	106.41	107.84	46,881	+0.79(+0.74%)
Jan 30, 2017	108.09	108.09	106.23	107.05	28,210	-1.47(-1.36%)
Jan 27, 2017	109.25	109.25	108.03	108.52	20,226	-0.42(-0.39%)
Jan 26, 2017	109.92	109.92	108.66	108.94	25,881	-0.70(-0.64%)
Jan 25, 2017	109.36	109.80	109.22	109.64	30,837	+1.07(+0.98%)
Jan 24, 2017	106.94	108.64	106.94	108.58	37,620	+1.71(+1.60%)
Jan 23, 2017	106.93	107.42	106.35	106.87	28,796	-0.29(-0.27%)
Jan 20, 2017	106.65	107.69	106.65	107.16	29,790	+0.39(+0.36%)
Jan 19, 2017	107.65	108.09	106.05	106.77	32,187	-0.79(-0.74%)
Jan 18, 2017	107.34	107.56	107.11	107.56	33,183	+0.23(+0.22%)
Jan 17, 2017	108.52	108.52	107.18	107.33	28,720	-1.39(-1.28%)
Jan 13, 2017		108.72	108.72	108.72	0	+0.70(+0.64%)
Jan 12, 2017	109.10	109.10	106.71	108.02	134,229	-0.99(-0.91%)
Jan 11, 2017	109.08	109.41	108.29	109.01	82,213	+0.24(+0.22%)
Jan 10, 2017	108.00	108.77	107.73	108.77	60,586	+0.96(+0.89%)
Jan 09, 2017	108.94	108.94	107.57	107.80	25,864	-0.85(-0.79%)
Jan 06, 2017	109.80	109.80	108.66	108.66	36,911	-0.62(-0.57%)
Jan 05, 2017	110.82	110.82	108.55	109.28	117,646	-1.64(-1.48%)
Jan 04, 2017	109.72	111.00	109.40	110.92	68,734	+1.78(+1.63%)
Jan 03, 2017	110.58	110.58	108.22	109.14	41,395	+0.63(+0.58%)
Dec 30, 2016		108.51	108.51	108.51	0	-0.25(-0.23%)
Dec 29, 2016	109.10	109.28	108.29	108.77	43,080	+0.09(+0.08%)
Dec 28, 2016	110.29	110.37	108.39	108.67	52,314	-1.32(-1.20%)
Dec 27, 2016	109.73	110.50	109.73	110.00	54,033	+0.89(+0.82%)
Dec 23, 2016		109.10	109.10	109.10	0	+0.25(+0.23%)
Dec 22, 2016	109.71	109.96	108.46	108.85	98,622	-0.96(-0.88%)
Dec 21, 2016	110.45	110.45	109.81	109.81	50,381	-0.63(-0.57%)
Dec 20, 2016	109.70	110.48	109.70	110.44	62,369	+1.11(+1.01%)
Dec 19, 2016	108.89	109.63	108.81	109.33	34,862	+0.84(+0.78%)
Dec 16, 2016	109.52	113.71	108.49	108.49	47,694	-0.84(-0.77%)
Dec 15, 2016	108.67	109.91	108.44	109.33	43,223	+1.02(+0.94%)
Dec 14, 2016	109.50	109.63	108.25	108.31	27,111	-1.43(-1.30%)
Dec 13, 2016	110.26	110.65	109.10	109.74	23,176	+0.05(+0.05%)
Dec 12, 2016	110.48	110.98	109.31	109.69	46,579	-1.07(-0.97%)
Dec 09, 2016	110.97	111.06	110.06	110.76	66,512	+0.23(+0.21%)
Dec 08, 2016	109.12	110.56	108.74	110.53	38,310	+1.85(+1.70%)
Dec 07, 2016	107.59	108.95	107.31	108.68	65,020	+1.14(+1.06%)
Dec 06, 2016	106.61	107.67	106.00	107.54	34,754	+1.23(+1.16%)
Dec 05, 2016	105.63	106.57	105.63	106.30	36,257	+1.76(+1.68%)
Dec 02, 2016	104.58	105.08	104.34	104.55	24,067	-0.03(-0.03%)
Dec 01, 2016	105.11	105.59	104.06	104.58	35,158	-0.38(-0.36%)
Nov 30, 2016	106.10	106.10	104.64	104.96	39,570	-0.24(-0.22%)
Nov 29, 2016	105.43	105.74	105.11	105.19	30,981	+0.05(+0.05%)
Nov 28, 2016	106.35	106.50	105.14	105.14	19,973	-1.36(-1.27%)
Nov 25, 2016	106.39	106.65	106.14	106.50	10,377	+0.34(+0.32%)
Nov 23, 2016		106.16	106.16	106.16	0	+0.60(+0.57%)
Nov 22, 2016	104.57	105.55	104.55	105.55	75,000	+1.64(+1.58%)
Nov 21, 2016	104.01	104.42	103.39	103.91	49,302	+0.14(+0.13%)
Nov 18, 2016	103.48	103.79	103.20	103.78	85,892	+0.48(+0.47%)
Nov 17, 2016	103.28	103.72	103.02	103.30	101,051	+0.49(+0.48%)
Nov 16, 2016	102.55	102.81	102.25	102.81	39,809	+0.16(+0.15%)
Nov 15, 2016	102.10	102.81	101.81	102.65	33,569	+0.35(+0.34%)
Nov 14, 2016	101.55	103.21	101.55	102.30	28,036	+1.37(+1.35%)
Nov 11, 2016	98.49	101.06	98.49	100.93	16,468	+2.36(+2.39%)
Nov 10, 2016	97.38	98.80	96.85	98.57	49,057	+2.11(+2.18%)
Nov 09, 2016	92.62	96.62	90.91	96.47	27,432	+2.58(+2.75%)
Nov 08, 2016	92.96	94.00	92.93	93.88	18,806	+0.57(+0.61%)
Nov 07, 2016	92.89	93.43	92.75	93.31	30,207	+2.12(+2.33%)
Nov 04, 2016	90.76	92.09	90.76	91.18	12,289	+0.59(+0.65%)
Nov 03, 2016	91.04	91.51	90.60	90.60	11,430	-0.54(-0.59%)
Nov 02, 2016	91.61	92.00	91.02	91.14	8,536	-0.67(-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.