Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	79.45	79.45	77.28	77.32	15,323,412	-1.83(-2.31%)
Nov 29, 2016	79.12	79.58	78.95	79.15	8,573,839	+0.07(+0.09%)
Nov 28, 2016	79.66	80.01	79.05	79.08	11,741,815	-1.05(-1.31%)
Nov 25, 2016	79.99	80.37	79.74	80.13	6,495,826	+0.56(+0.70%)
Nov 23, 2016		79.57	79.57	79.57	0	-0.36(-0.45%)
Nov 22, 2016	81.69	81.69	79.26	79.93	18,119,440	-1.76(-2.15%)
Nov 21, 2016	81.23	81.78	80.90	81.69	8,925,550	+0.87(+1.08%)
Nov 18, 2016	81.15	81.50	80.53	80.82	7,920,808	-0.25(-0.31%)
Nov 17, 2016	80.32	81.20	80.18	81.07	8,081,017	+0.99(+1.24%)
Nov 16, 2016	78.79	80.19	78.76	80.08	9,948,419	+1.51(+1.92%)
Nov 15, 2016	78.23	79.54	77.80	78.57	18,518,640	+0.19(+0.24%)
Nov 14, 2016	82.02	82.22	77.30	78.38	21,711,588	-3.50(-4.27%)
Nov 11, 2016	81.59	82.63	81.52	81.88	7,367,994	+0.01(+0.01%)
Nov 10, 2016	83.30	83.96	81.42	81.87	17,171,556	-1.37(-1.65%)
Nov 09, 2016	81.81	83.30	81.33	83.24	12,148,736	+0.36(+0.43%)
Nov 08, 2016	82.39	83.16	82.15	82.88	7,134,497	+0.37(+0.45%)
Nov 07, 2016	81.64	82.53	81.45	82.51	7,162,361	+2.15(+2.68%)
Nov 04, 2016	80.65	81.24	80.33	80.36	7,588,118	-0.29(-0.36%)
Nov 03, 2016	80.75	81.13	80.54	80.65	7,563,109	+0.07(+0.09%)
Nov 02, 2016	80.89	81.38	80.52	80.58	9,170,944	-1.04(-1.27%)
Nov 01, 2016	82.64	82.69	81.33	81.62	10,881,514	-0.89(-1.08%)
Oct 31, 2016	82.44	82.90	82.36	82.51	10,023,897	+0.29(+0.35%)
Oct 28, 2016	82.52	83.35	82.11	82.22	10,919,564	+0.30(+0.37%)
Oct 27, 2016	81.96	82.27	81.61	81.92	7,039,134	+0.17(+0.21%)
Oct 26, 2016	81.62	82.26	81.41	81.75	8,748,420	-0.28(-0.34%)
Oct 25, 2016		82.99	81.70	82.03	15,084,500	-1.14(-1.37%)
Oct 24, 2016	83.27	83.59	82.71	83.17	16,246,808	+0.82(+1.00%)
Oct 21, 2016	82.02	82.54	81.58	82.35	8,043,196	-0.15(-0.18%)
Oct 20, 2016	83.05	83.10	82.17	82.50	6,945,209	-0.31(-0.37%)
Oct 19, 2016	81.65	82.87	81.65	82.81	8,440,545	+1.23(+1.51%)
Oct 18, 2016	81.50	82.37	81.35	81.58	11,680,357	-0.57(-0.69%)
Oct 17, 2016	82.58	82.69	82.04	82.15	8,467,433	-0.30(-0.36%)
Oct 14, 2016	82.04	83.19	82.04	82.45	6,698,083	+0.58(+0.71%)
Oct 13, 2016	81.65	82.13	81.11	81.87	6,810,646	-0.38(-0.46%)
Oct 12, 2016	81.84	82.54	81.82	82.25	3,923,636	+0.21(+0.26%)
Oct 11, 2016	82.68	82.78	81.57	82.04	6,226,956	-1.08(-1.30%)
Oct 10, 2016	83.13	83.54	82.94	83.12	7,371,537	+0.24(+0.29%)
Oct 07, 2016	83.49	83.70	82.64	82.88	8,238,129	-0.48(-0.58%)
Oct 06, 2016	83.12	83.48	82.88	83.36	7,687,143	+0.01(+0.01%)
Oct 05, 2016	82.96	83.45	82.90	83.35	6,163,175	+0.62(+0.75%)
Oct 04, 2016	83.28	83.53	82.58	82.73	5,771,983	-0.13(-0.16%)
Oct 03, 2016	82.42	83.11	82.30	82.86	8,133,628	+0.16(+0.19%)
Sep 30, 2016	82.16	83.03	81.68	82.70	9,750,610	+0.78(+0.95%)
Sep 29, 2016	82.72	83.06	81.79	81.92	5,805,379	-1.05(-1.27%)
Sep 28, 2016	82.38	83.01	81.94	82.97	7,889,861	+0.81(+0.99%)
Sep 27, 2016	81.79	82.38	81.50	82.16	7,868,692	+0.35(+0.43%)
Sep 26, 2016	82.15	82.26	81.69	81.81	8,486,752	-0.73(-0.88%)
Sep 23, 2016	83.33	83.45	82.52	82.54	8,283,718	-0.82(-0.98%)
Sep 22, 2016	83.42	83.79	83.20	83.36	6,599,430	+0.14(+0.17%)
Sep 21, 2016	82.92	83.25	82.27	83.22	7,536,060	+0.74(+0.90%)
Sep 20, 2016	82.97	83.23	82.32	82.48	6,472,267	-0.03(-0.04%)
Sep 19, 2016	82.43	83.04	82.23	82.51	8,361,633	+0.44(+0.54%)
Sep 16, 2016	81.74	82.26	81.42	82.07	11,702,036	+0.06(+0.07%)
Sep 15, 2016	81.42	82.13	81.19	82.01	10,636,516	+0.52(+0.64%)
Sep 14, 2016	81.46	82.22	81.45	81.49	10,999,521	-0.40(-0.49%)
Sep 13, 2016	82.41	82.44	81.62	81.89	8,834,328	-1.08(-1.30%)
Sep 12, 2016	81.34	83.13	81.18	82.97	9,880,650	+1.64(+2.02%)
Sep 09, 2016	82.40	82.81	81.33	81.33	11,562,959	-1.64(-1.98%)
Sep 08, 2016	83.02	83.63	82.59	82.97	7,961,076	-0.27(-0.32%)
Sep 07, 2016	82.48	83.26	82.36	83.24	9,304,730	+0.71(+0.86%)
Sep 06, 2016	82.00	82.53	81.81	82.53	8,140,388	+0.53(+0.65%)
Sep 02, 2016	81.57	82.00	82.00	82.00	6,408,900	+0.70(+0.86%)

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.