Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	120.22	120.49	119.27	119.27	5,695,596	-1.41(-1.17%)
Nov 29, 2016	120.38	120.79	119.02	120.68	6,157,235	-1.14(-0.94%)
Nov 28, 2016	120.38	121.87	120.23	121.82	5,926,905	+1.16(+0.96%)
Nov 25, 2016	120.08	120.99	119.92	120.66	1,709,105	+0.52(+0.43%)
Nov 23, 2016		120.14	120.14	120.14	0	+0.45(+0.38%)
Nov 22, 2016	119.50	120.29	118.88	119.69	3,694,739	+0.19(+0.16%)
Nov 21, 2016	119.80	120.50	118.96	119.50	3,603,269	-0.50(-0.42%)
Nov 18, 2016	119.26	120.24	118.91	120.00	3,655,358	+0.55(+0.46%)
Nov 17, 2016	118.89	119.50	118.28	119.45	2,836,245	+0.24(+0.20%)
Nov 16, 2016	118.86	119.60	118.46	119.21	5,370,685	+0.89(+0.75%)
Nov 15, 2016	117.58	118.48	117.02	118.32	4,447,622	+0.46(+0.39%)
Nov 14, 2016	114.99	118.75	114.72	117.86	7,090,380	+3.64(+3.19%)
Nov 11, 2016	114.67	114.96	114.17	114.22	4,331,192	-0.29(-0.25%)
Nov 10, 2016	115.03	115.04	113.78	114.51	4,437,689	-0.47(-0.41%)
Nov 09, 2016	112.09	115.42	111.80	114.98	5,099,389	+0.87(+0.76%)
Nov 08, 2016	113.01	114.25	113.00	114.11	3,299,857	+1.29(+1.14%)
Nov 07, 2016	112.00	113.28	111.88	112.82	3,842,380	+1.78(+1.60%)
Nov 04, 2016	111.99	112.00	110.83	111.04	3,457,385	-0.68(-0.61%)
Nov 03, 2016	112.74	112.85	111.52	111.72	3,890,187	-0.67(-0.60%)
Nov 02, 2016	112.10	112.77	111.82	112.39	3,512,534	+0.14(+0.12%)
Nov 01, 2016	112.65	112.77	111.95	112.25	3,935,634	-0.32(-0.28%)
Oct 31, 2016	112.46	112.73	111.79	112.57	4,181,577	+0.47(+0.42%)
Oct 28, 2016	112.26	112.35	111.53	112.10	3,304,686	+0.02(+0.02%)
Oct 27, 2016	112.17	112.49	111.78	112.08	2,960,726	-0.03(-0.03%)
Oct 26, 2016	112.27	112.70	111.40	112.11	3,763,114	-0.61(-0.54%)
Oct 25, 2016	113.50	113.54	112.67	112.72	4,878,955	-0.85(-0.75%)
Oct 24, 2016	114.25	114.50	112.64	113.57	6,173,488	-0.36(-0.32%)
Oct 21, 2016	113.27	114.50	112.75	113.93	10,108,048	+3.36(+3.04%)
Oct 20, 2016	111.30	111.30	110.33	110.57	7,239,104	-0.69(-0.62%)
Oct 19, 2016	111.71	111.77	111.12	111.26	6,433,438	+0.01(+0.01%)
Oct 18, 2016	112.89	113.09	111.23	111.25	6,198,163	-1.16(-1.03%)
Oct 17, 2016	113.91	114.39	112.10	112.41	5,654,641	-1.68(-1.47%)
Oct 14, 2016	114.90	115.11	114.07	114.09	5,312,532	-1.32(-1.14%)
Oct 13, 2016	114.14	115.74	114.07	115.41	4,464,728	+0.70(+0.61%)
Oct 12, 2016	113.60	115.23	113.54	114.71	3,340,166	+1.03(+0.91%)
Oct 11, 2016	114.65	115.23	113.56	113.68	3,943,130	-1.03(-0.90%)
Oct 10, 2016	114.21	114.99	114.16	114.71	3,290,052	+1.26(+1.11%)
Oct 07, 2016	113.97	114.34	113.22	113.45	4,153,139	-0.47(-0.41%)
Oct 06, 2016	113.25	114.22	112.40	113.92	3,899,954	+0.51(+0.45%)
Oct 05, 2016	113.91	114.83	113.38	113.41	3,719,334	-0.09(-0.08%)
Oct 04, 2016	114.99	115.51	113.42	113.50	4,742,593	-1.14(-0.99%)
Oct 03, 2016	115.01	115.15	114.41	114.64	3,085,750	-0.72(-0.62%)
Sep 30, 2016	114.69	115.71	114.69	115.36	4,182,715	+0.57(+0.50%)
Sep 29, 2016	115.20	115.97	114.73	114.79	4,922,862	-0.39(-0.34%)
Sep 28, 2016	116.38	116.53	114.46	115.18	5,637,412	-1.70(-1.45%)
Sep 27, 2016	116.95	117.20	116.37	116.88	3,741,677	+0.35(+0.30%)
Sep 26, 2016	116.80	116.94	116.28	116.53	3,022,356	-0.64(-0.55%)
Sep 23, 2016	116.49	117.52	116.35	117.17	2,775,956	-0.19(-0.16%)
Sep 22, 2016	117.46	117.95	117.28	117.36	3,808,722	+0.43(+0.37%)
Sep 21, 2016	116.49	117.05	115.96	116.93	4,528,873	+0.48(+0.41%)
Sep 20, 2016	115.72	116.63	115.50	116.45	3,841,800	+1.24(+1.08%)
Sep 19, 2016	115.83	116.41	114.96	115.21	3,741,507	-0.07(-0.06%)
Sep 16, 2016	115.68	116.26	114.83	115.28	9,500,452	-0.86(-0.74%)
Sep 15, 2016	114.88	116.24	114.77	116.14	3,674,687	+0.96(+0.83%)
Sep 14, 2016	115.00	115.66	114.82	115.18	4,530,713	+0.45(+0.39%)
Sep 13, 2016	115.61	115.61	114.48	114.73	4,162,151	-1.22(-1.05%)
Sep 12, 2016	114.47	116.18	114.13	115.95	5,014,014	+1.37(+1.20%)
Sep 09, 2016	115.60	115.76	114.58	114.58	4,961,070	-1.59(-1.37%)
Sep 08, 2016	116.82	117.11	116.04	116.17	3,085,582	-0.75(-0.64%)
Sep 07, 2016	117.27	117.49	116.44	116.92	2,647,685	-0.33(-0.28%)
Sep 06, 2016	117.09	119.24	116.91	117.25	6,337,848	+1.42(+1.23%)
Sep 02, 2016	115.93	115.83	115.83	115.83	3,410,100	+0.43(+0.37%)

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.

bottom clear

About Us