Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	89.18	91.19	88.67	88.98	8,524,324	+1.90(+2.18%)
Jan 30, 2018	86.00	87.26	85.11	87.08	4,725,448	-0.37(-0.42%)
Jan 29, 2018	88.74	89.80	87.18	87.45	5,004,692	-2.15(-2.40%)
Jan 26, 2018	86.75	89.63	86.72	89.60	8,188,499	+1.61(+1.83%)
Jan 25, 2018	88.18	89.84	87.64	87.99	7,209,930	+1.02(+1.17%)
Jan 24, 2018	87.70	87.89	86.18	86.97	4,695,821	-0.37(-0.42%)
Jan 23, 2018	86.43	87.55	86.01	87.34	3,080,627	+1.10(+1.28%)
Jan 22, 2018	85.94	86.39	85.10	86.24	4,530,030	+0.64(+0.75%)
Jan 19, 2018	86.12	87.07	85.38	85.60	3,938,520	-0.80(-0.93%)
Jan 18, 2018	85.17	86.57	85.09	86.40	4,603,950	+1.24(+1.46%)
Jan 17, 2018	84.54	85.48	84.20	85.16	4,395,921	+1.28(+1.53%)
Jan 16, 2018	83.70	84.98	83.30	83.88	5,574,114	+0.76(+0.91%)
Jan 12, 2018		83.12	83.12	83.12	0	+0.87(+1.06%)
Jan 11, 2018	80.92	82.91	80.90	82.25	3,821,821	+1.34(+1.66%)
Jan 10, 2018		80.95		80.91	4,940,937	+0.29(+0.36%)
Jan 09, 2018	81.52	82.10	80.43	80.62	3,810,638	-0.82(-1.01%)
Jan 08, 2018	83.00	83.00	80.61	81.44	4,873,847	-1.25(-1.51%)
Jan 05, 2018	82.39	82.97	81.61	82.69	2,727,412	+0.52(+0.63%)
Jan 04, 2018	82.00	83.00	79.69	82.17	5,172,869	-0.50(-0.60%)
Jan 03, 2018	82.00	82.89	81.81	82.67	3,253,038	+1.29(+1.59%)
Jan 02, 2018	80.51	81.79	79.58	81.38	3,893,345	+1.85(+2.33%)
Dec 29, 2017		79.53	79.53	79.53	0	-1.11(-1.38%)
Dec 28, 2017	81.42	81.70	80.33	80.64	2,302,332	-0.32(-0.40%)
Dec 27, 2017	80.09	81.00	79.63	80.96	2,630,828	+0.96(+1.20%)
Dec 26, 2017	80.92	81.00	79.22	80.00	3,904,137	-0.68(-0.84%)
Dec 22, 2017	80.88	81.36	80.46	80.68	2,125,008	-0.15(-0.19%)
Dec 21, 2017	82.88	83.27	80.75	80.83	4,921,492	-1.94(-2.34%)
Dec 20, 2017	85.16	85.26	82.12	82.77	4,746,427	-1.47(-1.75%)
Dec 19, 2017	83.53	85.13	82.29	84.24	3,937,971	+0.62(+0.74%)
Dec 18, 2017	82.51	83.83	82.30	83.62	3,879,482	+2.00(+2.45%)
Dec 15, 2017	81.89	82.08	79.93	81.62	7,160,651	-1.02(-1.23%)
Dec 14, 2017	83.87	84.09	82.43	82.64	3,239,710	-0.99(-1.18%)
Dec 13, 2017	84.67	85.48	83.14	83.63	6,419,857	+1.86(+2.27%)
Dec 12, 2017	81.59	82.75	81.13	81.77	2,589,100	+0.57(+0.70%)
Dec 11, 2017	81.19	81.94	80.09	81.20	2,511,201	-0.27(-0.33%)
Dec 08, 2017	80.12	81.66	79.42	81.47	5,060,179	+3.12(+3.98%)
Dec 07, 2017	78.00	78.86	77.69	78.35	2,671,568	+0.49(+0.63%)
Dec 06, 2017		78.83	77.51	77.86	3,514,018	-0.70(-0.89%)
Dec 05, 2017	77.26	79.03	76.77	78.56	4,597,087	+1.45(+1.88%)
Dec 04, 2017	79.36	79.91	78.83	77.11	5,710,535	-2.25(-2.84%)
Dec 01, 2017	79.27	80.36	78.24	79.36	6,456,173	+0.50(+0.63%)
Nov 30, 2017	81.92	82.10	78.60	78.86	7,168,486	-2.14(-2.64%)
Nov 29, 2017	86.34	86.49	80.60	81.00	7,116,661	-5.89(-6.78%)
Nov 28, 2017	87.10	87.45	85.94	86.89	4,444,853	+0.34(+0.39%)
Nov 27, 2017	88.31	88.33	85.33	86.55	11,064,883	-6.23(-6.71%)
Nov 24, 2017	92.96	93.16	92.25	92.78	937,142	-0.13(-0.14%)
Nov 22, 2017	92.43	93.22	91.71	92.91	2,234,061	+0.56(+0.61%)
Nov 21, 2017	91.59	93.31	91.26	92.35	3,077,060	+1.47(+1.62%)
Nov 20, 2017	90.50	91.13	89.73	90.88	2,665,969	-0.42(-0.46%)
Nov 17, 2017	91.17	91.64	90.53	91.30	1,594,526	+0.09(+0.10%)
Nov 16, 2017	90.59	91.72	90.43	91.21	2,348,566	+0.85(+0.94%)
Nov 15, 2017	90.80	91.18	89.51	90.36	3,572,700	-1.22(-1.33%)
Nov 14, 2017	89.75	92.29	89.04	91.58	5,246,513	+3.14(+3.55%)
Nov 13, 2017	88.13	89.09	88.13	88.44	2,138,884	-0.48(-0.54%)
Nov 10, 2017	88.25	89.37	87.60	88.92	3,226,437	+1.29(+1.47%)
Nov 09, 2017	86.50	88.24	86.05	87.63	2,844,830	+0.51(+0.59%)
Nov 08, 2017	86.26	87.42	85.53	87.12	2,777,692	+1.03(+1.20%)
Nov 07, 2017	87.85	87.92	85.96	86.09	3,637,137	-1.76(-2.00%)
Nov 06, 2017	86.67	88.18	86.53	87.85	3,083,621	+0.84(+0.97%)
Nov 03, 2017	89.08	89.14	86.51	87.01	2,942,660	-1.59(-1.79%)
Nov 02, 2017	89.10	89.16	87.71	88.60	2,605,066	-0.64(-0.72%)
Nov 01, 2017	90.01	91.23	88.90	89.24	3,779,940	-0.03(-0.03%)
Oct 31, 2017	86.25	90.16	85.78	89.27	5,660,964	+3.48(+4.06%)
Oct 30, 2017	86.96	88.09	85.52	85.79	5,140,963	-1.32(-1.52%)
Oct 27, 2017	88.36	88.63	84.32	87.11	7,784,905	-2.27(-2.54%)
Oct 26, 2017	87.68	89.66	87.52	89.38	4,318,755	+2.09(+2.39%)
Oct 25, 2017	87.50	88.19	86.52	87.29	2,812,130	-0.60(-0.68%)
Oct 24, 2017	88.33	89.30	87.60	87.89	2,582,468	-0.10(-0.11%)
Oct 23, 2017	90.00	90.33	87.95	87.99	4,800,332	+1.58(+1.83%)
Oct 20, 2017	86.37	87.72	86.00	86.41	2,764,594	+0.93(+1.09%)
Oct 19, 2017	85.56	85.71	84.21	85.48	2,096,720	-0.02(-0.02%)
Oct 18, 2017	85.71	86.28	84.75	85.50	3,461,929	-0.28(-0.33%)
Oct 17, 2017	86.47	86.90	85.23	85.78	2,990,149	-1.05(-1.21%)
Oct 16, 2017	87.74	87.82	86.53	86.83	2,693,512	-0.97(-1.10%)
Oct 13, 2017	86.57	88.25	86.10	87.80	5,325,440	+2.04(+2.38%)
Oct 12, 2017	85.60	86.24	85.20	85.76	2,160,699	+0.14(+0.16%)
Oct 11, 2017	85.99	86.98	85.51	85.62	2,919,894	-0.39(-0.45%)
Oct 10, 2017	85.60	86.78	85.00	86.01	3,799,812	+1.74(+2.06%)
Oct 09, 2017	84.35	84.52	83.68	84.27	2,044,571	+0.42(+0.50%)
Oct 06, 2017	83.48	85.67	83.01	83.85	3,489,928	+0.27(+0.32%)
Oct 05, 2017	83.00	84.49	82.15	83.58	5,481,411	-0.77(-0.91%)
Oct 04, 2017	82.84	84.84	82.63	84.35	3,409,356	+1.35(+1.63%)
Oct 03, 2017	83.22	83.60	82.32	83.00	4,574,023	-0.39(-0.47%)
Oct 02, 2017	84.84	85.00	82.55	83.39	7,502,163	-3.01(-3.48%)
Sep 29, 2017	86.50	87.02	85.80	86.40	3,733,219	-0.31(-0.36%)
Sep 28, 2017	87.25	87.83	85.31	86.71	4,761,029	-2.01(-2.27%)
Sep 27, 2017	86.99	89.21	86.65	88.72	3,974,830	+2.44(+2.83%)
Sep 26, 2017	87.04	87.82	86.09	86.28	3,735,851	+0.19(+0.22%)
Sep 25, 2017	86.11	87.15	85.50	86.09	2,787,600	-0.39(-0.45%)
Sep 22, 2017	85.42	86.64	85.27	86.48	3,152,283	+0.99(+1.16%)
Sep 21, 2017	86.14	86.30	84.16	85.49	4,306,080	-0.88(-1.02%)
Sep 20, 2017	86.21	86.85	84.12	86.37	7,817,739	-3.55(-3.95%)
Sep 19, 2017		90.95	86.70	89.92	7,985,052	+0.74(+0.83%)
Sep 18, 2017	89.01	89.36	87.68	89.18	3,121,265	+0.66(+0.75%)
Sep 15, 2017	86.09	89.08	86.09	88.52	6,021,180	+2.73(+3.18%)
Sep 14, 2017	85.35	86.44	85.12	85.79	2,943,336	+0.05(+0.06%)
Sep 13, 2017	86.50	86.50	83.32	85.74	8,719,008	-3.04(-3.42%)
Sep 12, 2017		89.40	87.11	88.78	4,011,555	+1.40(+1.60%)
Sep 11, 2017	87.69	88.29	86.82	87.38	3,261,381	+0.38(+0.44%)
Sep 08, 2017	88.40	88.83	86.26	87.00	3,998,556	-1.42(-1.61%)
Sep 07, 2017		89.56	88.38	88.42	2,569,512	-1.14(-1.27%)
Sep 06, 2017	89.95	90.98	88.54	89.56	4,215,426	+0.06(+0.07%)
Sep 05, 2017	90.00	91.16	88.37	89.50	3,182,261	-0.91(-1.01%)
Sep 01, 2017	88.67	90.71	88.57	90.41	3,467,672	+2.14(+2.42%)
Aug 31, 2017	90.30	90.46	87.48	88.27	4,598,699	-2.03(-2.25%)
Aug 30, 2017	88.75	90.71	87.44	90.30	3,650,701	+0.23(+0.26%)
Aug 29, 2017	89.43	90.37	88.08	90.07	3,632,064	-0.49(-0.54%)
Aug 28, 2017	91.03	92.14	90.06	90.56	4,309,906	+0.31(+0.34%)
Aug 25, 2017	89.15	90.71	88.60	90.25	3,264,270	+0.80(+0.89%)
Aug 24, 2017	89.00	90.18	88.35	89.45	3,532,179	+1.14(+1.29%)
Aug 23, 2017	86.42	89.00	86.06	88.31	4,822,914	+1.66(+1.92%)
Aug 22, 2017	84.48	86.99	84.24	86.65	4,423,063	+2.79(+3.33%)
Aug 21, 2017	82.98	84.00	81.66	83.86	3,525,816	+0.66(+0.79%)
Aug 18, 2017	82.46	83.97	81.55	83.20	3,002,888	+0.72(+0.87%)
Aug 17, 2017	85.48	85.60	82.47	82.48	2,968,371	-3.37(-3.93%)
Aug 16, 2017	84.20	85.94	84.06	85.85	4,168,680	+2.03(+2.42%)
Aug 15, 2017	83.03	84.04	82.30	83.82	3,158,522	+0.99(+1.20%)
Aug 14, 2017	80.93	83.17	80.78	82.83	3,898,471	+2.93(+3.67%)
Aug 11, 2017	79.05	80.23	78.31	79.90	3,438,715	+0.71(+0.90%)
Aug 10, 2017	80.51	80.60	78.46	79.19	4,290,493	-1.80(-2.22%)
Aug 09, 2017	80.72	81.62	80.52	80.99	2,741,221	-0.35(-0.43%)
Aug 08, 2017	80.79	82.74	80.67	81.34	3,590,392	+0.37(+0.46%)
Aug 07, 2017	81.16	81.63	80.39	80.97	4,771,673	-0.20(-0.25%)
Aug 04, 2017	84.79	84.82	79.66	81.17	10,704,292	-3.34(-3.95%)
Aug 03, 2017	84.50	85.01	83.81	84.51	3,511,134	+0.14(+0.17%)
Aug 02, 2017	86.49	86.55	84.05	84.37	3,756,978	-1.30(-1.52%)
Aug 01, 2017	85.29	86.35	84.87	85.67	4,007,266	+0.55(+0.65%)
Jul 31, 2017	86.12	86.73	84.40	85.12	5,093,520	+0.15(+0.18%)
Jul 28, 2017	88.00	88.00	84.10	84.97	11,204,406	-6.93(-7.54%)
Jul 27, 2017	93.01	94.25	91.22	91.90	5,230,943	-1.06(-1.14%)
Jul 26, 2017	94.26	94.49	92.53	92.96	2,503,106	-0.79(-0.84%)
Jul 25, 2017				93.75	5,024,237	-0.87(-0.92%)
Jul 24, 2017	94.94	95.69	94.48	94.62	2,254,201	-0.20(-0.21%)
Jul 21, 2017	94.70	95.77	94.50	94.82	2,183,634	-0.19(-0.20%)
Jul 20, 2017		95.56	94.25	95.01	3,358,666	+0.53(+0.56%)
Jul 19, 2017	94.42	94.61	93.45	94.48	2,852,909	+0.21(+0.22%)
Jul 18, 2017	94.16	94.82	93.60	94.27	2,211,923	-0.30(-0.32%)
Jul 17, 2017	94.15	94.94	93.85	94.57	2,556,864	+0.13(+0.14%)
Jul 14, 2017	93.36	95.49	93.20	94.44	3,471,195	+1.64(+1.77%)
Jul 13, 2017	93.51	94.62	92.61	92.80	4,140,619	-1.33(-1.41%)
Jul 12, 2017	92.90	95.51	92.61	94.13	5,555,054	+2.38(+2.59%)
Jul 11, 2017	89.38	92.16	89.27	91.75	5,130,831	+2.48(+2.78%)
Jul 10, 2017	86.87	89.51	86.31	89.27	4,909,383	+2.33(+2.68%)
Jul 07, 2017	86.54	88.52	86.08	86.94	3,436,767	+0.82(+0.95%)
Jul 06, 2017	86.17	86.58	84.74	86.12	4,142,273	-0.29(-0.34%)
Jul 05, 2017	85.95	86.75	84.49	86.41	5,118,610	+1.12(+1.31%)
Jul 03, 2017	89.00	89.25	85.26	85.29	4,562,275	-3.31(-3.74%)
Jun 30, 2017	92.32	92.40	88.28	88.60	6,614,519	-3.05(-3.33%)
Jun 29, 2017	93.20	93.23	90.80	91.65	5,671,691	-2.02(-2.16%)
Jun 28, 2017	91.43	93.70	90.86	93.67	3,691,771	+1.82(+1.98%)
Jun 27, 2017	91.25	92.90	89.81	91.85	5,355,337	-0.81(-0.87%)
Jun 26, 2017	94.00	94.91	92.54	92.66	3,715,003	-0.68(-0.73%)
Jun 23, 2017		95.00		93.34	8,322,237	+3.09(+3.42%)
Jun 22, 2017	91.27	91.30	89.76	90.25	2,275,873	-0.78(-0.86%)
Jun 21, 2017	88.06	91.85	87.87	91.03	4,348,011	+2.80(+3.17%)
Jun 20, 2017	88.69	89.59	88.17	88.23	4,471,560	-0.41(-0.46%)
Jun 19, 2017	88.14	88.92	87.66	88.64	2,519,042	+1.52(+1.74%)
Jun 16, 2017	87.76	88.48	86.79	87.12	4,295,000	-0.19(-0.22%)
Jun 15, 2017	86.32	87.72	85.60	87.31	2,719,903	-0.49(-0.56%)
Jun 14, 2017	90.25	90.47	86.93	87.80	4,225,318	-2.25(-2.50%)
Jun 13, 2017	88.54	90.43	87.69	90.05	5,036,070	+3.41(+3.94%)
Jun 12, 2017	84.82	86.72	82.14	86.64	5,912,291	+0.63(+0.73%)
Jun 09, 2017	91.10	91.94	84.19	86.01	6,027,180	-5.01(-5.50%)
Jun 08, 2017	90.40	91.13	89.41	91.02	2,649,325	+1.09(+1.21%)
Jun 07, 2017	89.97	91.29	89.70	89.93	2,937,424	-0.01(-0.01%)
Jun 06, 2017	89.25	90.18	89.18	89.94	3,626,157	+0.52(+0.58%)
Jun 05, 2017	91.44	91.50	89.23	89.42	4,285,626	-2.10(-2.29%)
Jun 02, 2017	92.30	92.49	90.61	91.52	3,191,057	-0.07(-0.08%)
Jun 01, 2017	89.94	91.77	89.75	91.59	3,520,165	+1.53(+1.70%)
May 31, 2017		91.85	89.68	90.06	5,531,667	-1.23(-1.35%)
May 30, 2017	90.08	92.27	89.83	91.29	3,351,215	+1.28(+1.42%)
May 26, 2017	89.02	90.08	88.30	90.01	2,939,704	+0.74(+0.83%)
May 25, 2017	90.30	90.37	88.55	89.27	3,306,847	-0.43(-0.48%)
May 24, 2017	88.68	90.81	88.55	89.70	6,147,708	+1.67(+1.90%)
May 23, 2017	88.10	88.32	86.32	88.03	2,662,355	+0.05(+0.06%)
May 22, 2017	88.62	88.79	86.79	87.98	3,235,443	+1.32(+1.52%)
May 19, 2017	86.55	87.48	86.41	86.66	3,026,340	+0.55(+0.64%)
May 18, 2017	85.73	86.51	84.13	86.11	3,364,179	+0.89(+1.04%)
May 17, 2017	88.26	88.36	85.14	85.22	3,964,864	-3.74(-4.20%)
May 16, 2017	89.01	89.59	88.73	88.96	2,197,004	-0.06(-0.07%)
May 15, 2017	89.54	89.78	88.51	89.02	3,022,354	-0.63(-0.70%)
May 12, 2017	89.75	90.10	89.08	89.65	1,981,186	-0.03(-0.03%)
May 11, 2017	89.02	89.90	88.59	89.68	2,124,152	+0.14(+0.16%)
May 10, 2017	88.91	89.80	88.75	89.54	2,376,590	+0.66(+0.74%)
May 09, 2017	88.93	90.51	88.43	88.88	3,841,496	-1.02(-1.13%)
May 08, 2017	90.34	90.65	89.56	89.90	3,901,328	-0.82(-0.90%)
May 05, 2017	88.93	90.74	88.61	90.72	3,056,968	+1.55(+1.74%)
May 04, 2017	89.35	90.35	88.54	89.17	3,337,761	-0.05(-0.06%)
May 03, 2017	87.03	89.33	86.48	89.22	4,380,674	+1.93(+2.21%)
May 02, 2017	87.80	88.11	86.13	87.29	4,849,154	-0.41(-0.47%)
May 01, 2017	88.00	88.43	86.13	87.70	8,367,916	-1.37(-1.54%)
Apr 28, 2017	90.63	91.00	86.41	89.07	17,420,550	+3.36(+3.92%)
Apr 27, 2017	85.13	85.99	83.79	85.71	6,003,402	+1.10(+1.30%)
Apr 26, 2017	84.50	85.37	83.45	84.61	7,983,577	-2.27(-2.61%)
Apr 25, 2017	87.00	87.47	85.09	86.88	3,956,832	+1.11(+1.29%)
Apr 24, 2017	84.56	86.47	84.16	85.77	4,009,402	+2.66(+3.20%)
Apr 21, 2017	84.65	84.82	83.11	83.11	2,670,527	-1.30(-1.54%)
Apr 20, 2017	83.38	84.59	83.23	84.41	2,796,432	+1.61(+1.94%)
Apr 19, 2017	83.44	83.83	82.63	82.80	2,625,144	-0.07(-0.08%)
Apr 18, 2017	83.82	84.18	82.55	82.87	3,798,965	-1.29(-1.53%)
Apr 17, 2017	83.58	84.45	83.07	84.16	3,868,341	+0.66(+0.79%)
Apr 13, 2017	83.80	84.75	83.02	83.50	5,045,654	-0.71(-0.84%)
Apr 12, 2017	86.25	86.48	83.69	84.21	5,763,896	-1.84(-2.14%)
Apr 11, 2017	86.55	88.00	84.72	86.05	7,808,986	+1.27(+1.50%)
Apr 10, 2017	85.40	86.26	84.10	84.78	5,373,590	-0.39(-0.46%)
Apr 07, 2017	84.06	85.37	83.06	85.17	4,234,946	+1.08(+1.28%)
Apr 06, 2017	82.80	84.33	82.50	84.09	3,159,029	+1.39(+1.68%)
Apr 05, 2017	83.37	84.73	82.06	82.70	4,093,395	-0.29(-0.35%)
Apr 04, 2017	81.87	83.41	81.50	82.99	2,902,385	+0.85(+1.03%)
Apr 03, 2017	82.60	82.93	80.51	82.14	4,051,500	-0.39(-0.47%)
Mar 31, 2017	83.61	84.00	82.39	82.53	4,155,102	-1.22(-1.46%)
Mar 30, 2017	81.07	84.28	80.90	83.75	6,703,622	+2.36(+2.90%)
Mar 29, 2017	80.00	81.49	79.55	81.39	4,498,360	+0.83(+1.03%)
Mar 28, 2017	78.72	81.00	78.59	80.56	4,000,096	+1.99(+2.53%)
Mar 27, 2017	77.23	79.12	76.82	78.57	3,534,496	+0.39(+0.50%)
Mar 24, 2017	79.67	81.09	77.57	78.18	8,681,926	+1.99(+2.61%)
Mar 23, 2017	74.65	76.29	74.05	76.19	3,572,254	+1.26(+1.68%)
Mar 22, 2017	72.98	75.04	71.38	74.93	3,583,261	+1.71(+2.34%)
Mar 21, 2017	76.84	77.01	73.14	73.22	5,141,667	-3.20(-4.19%)
Mar 20, 2017	76.89	77.60	76.01	76.42	3,514,928	-0.45(-0.59%)
Mar 17, 2017	77.30	77.62	76.65	76.87	3,394,316	-0.27(-0.35%)
Mar 16, 2017	77.05	77.87	76.46	77.14	2,516,004	+0.42(+0.55%)
Mar 15, 2017	75.56	76.95	74.90	76.72	3,204,768	+1.02(+1.35%)
Mar 14, 2017	75.27	75.80	74.47	75.70	2,355,044	+0.00(+0.00%)
Mar 13, 2017	74.87	76.01	74.73	75.70	2,104,167	+0.70(+0.93%)
Mar 10, 2017	75.01	75.48	74.53	75.00	2,747,248	+0.74(+1.00%)
Mar 09, 2017	76.06	76.07	73.07	74.26	5,024,640	-2.19(-2.86%)
Mar 08, 2017	76.68	77.15	76.26	76.45	1,648,563	-0.35(-0.46%)
Mar 07, 2017	76.80	77.38	75.99	76.80	2,123,187	+0.00(+0.00%)
Mar 06, 2017	76.97	77.60	75.43	76.80	3,854,707	-0.74(-0.95%)
Mar 03, 2017	76.67	78.22	76.66	77.54	3,223,355	+1.26(+1.65%)
Mar 02, 2017	78.43	79.14	76.08	76.28	4,866,879	-2.04(-2.60%)
Mar 01, 2017	78.13	78.50	76.60	78.32	4,666,534	+1.44(+1.87%)
Feb 28, 2017	75.90	77.62	75.70	76.88	5,077,957	+0.78(+1.02%)
Feb 27, 2017	74.59	76.21	74.04	76.10	4,014,872	+1.45(+1.94%)
Feb 24, 2017	73.12	74.66	72.75	74.65	4,087,518	+0.06(+0.08%)
Feb 23, 2017	74.91	75.39	74.30	74.59	2,888,012	+0.12(+0.16%)
Feb 22, 2017	74.72	75.47	74.26	74.47	2,809,703	-0.43(-0.57%)
Feb 21, 2017	74.94	75.55	74.64	74.90	3,437,349	-0.01(-0.01%)
Feb 17, 2017		74.91	74.91	74.91	0	-1.04(-1.37%)
Feb 16, 2017	76.50	77.70	75.78	75.95	2,946,230	-0.06(-0.08%)
Feb 15, 2017	76.50	77.00	75.85	76.01	3,305,112	-0.40(-0.52%)
Feb 14, 2017	77.35	77.47	75.98	76.41	5,390,393	-2.06(-2.63%)
Feb 13, 2017	78.00	78.67	77.80	78.47	2,399,741	+1.11(+1.43%)
Feb 10, 2017	78.20	78.42	76.84	77.36	2,878,201	-0.69(-0.88%)
Feb 09, 2017	77.74	78.58	77.35	78.05	2,884,840	+0.97(+1.26%)
Feb 08, 2017	77.75	77.89	76.14	77.08	4,498,966	-1.97(-2.49%)
Feb 07, 2017	79.34	79.58	78.65	79.05	2,629,206	+0.11(+0.14%)
Feb 06, 2017	79.00	79.65	78.55	78.94	2,307,367	-0.19(-0.24%)
Feb 03, 2017	79.38	79.85	78.98	79.13	2,624,911	-0.10(-0.13%)
Feb 02, 2017	79.18	79.93	78.80	79.23	2,982,551	+0.07(+0.09%)

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