Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	133.67	135.18	133.11	135.07	2,959,157	+1.09(+0.81%)
Apr 27, 2017	134.42	135.45	133.92	133.98	1,779,371	-0.01(-0.01%)
Apr 26, 2017	134.06	135.32	133.80	133.99	1,874,321	+0.16(+0.12%)
Apr 25, 2017	133.35	134.57	133.10	133.83	1,913,299	+1.23(+0.93%)
Apr 24, 2017	132.82	133.48	132.16	132.60	2,240,718	+1.42(+1.08%)
Apr 21, 2017	131.65	132.30	130.50	131.18	5,194,583	-0.75(-0.57%)
Apr 20, 2017	129.36	132.05	128.79	131.93	3,500,384	+2.67(+2.07%)
Apr 19, 2017	128.94	129.84	127.94	129.26	2,209,201	+0.72(+0.56%)
Apr 18, 2017	130.63	130.90	127.86	128.54	1,819,564	-0.77(-0.60%)
Apr 17, 2017	128.65	129.55	128.03	129.31	2,487,134	+0.68(+0.53%)
Apr 13, 2017	128.75	129.53	128.46	128.63	1,909,831	-0.45(-0.35%)
Apr 12, 2017	129.78	129.78	128.41	129.08	1,271,128	-0.44(-0.34%)
Apr 11, 2017	128.30	129.76	128.19	129.52	1,855,803	+0.22(+0.17%)
Apr 10, 2017	128.53	129.95	128.28	129.30	1,510,414	+0.94(+0.73%)
Apr 07, 2017	128.40	129.21	127.92	128.36	1,519,016	-0.48(-0.37%)
Apr 06, 2017	127.08	129.00	127.08	128.84	2,285,085	+1.56(+1.23%)
Apr 05, 2017	128.33	129.07	127.13	127.28	2,016,193	-0.57(-0.45%)
Apr 04, 2017	128.48	129.30	127.20	127.85	1,798,367	-0.89(-0.69%)
Apr 03, 2017	127.87	129.66	127.66	128.74	3,064,190	+1.19(+0.93%)
Mar 31, 2017	126.71	127.65	126.00	127.55	2,485,324	+0.64(+0.50%)
Mar 30, 2017	125.69	128.47	125.53	126.91	2,360,970	+1.18(+0.94%)
Mar 29, 2017	126.75	126.90	125.24	125.73	2,150,789	-1.28(-1.01%)
Mar 28, 2017	126.11	127.47	125.70	127.01	2,184,778	+0.75(+0.59%)
Mar 27, 2017	125.52	126.53	124.84	126.26	2,818,127	-0.51(-0.40%)
Mar 24, 2017	127.86	128.67	126.02	126.77	3,055,379	-1.06(-0.83%)
Mar 23, 2017	128.17	129.37	127.38	127.83	2,392,619	-0.50(-0.39%)
Mar 22, 2017	129.35	129.35	128.12	128.33	1,953,344	-0.76(-0.59%)
Mar 21, 2017	130.61	131.25	128.65	129.09	2,826,914	-1.26(-0.97%)
Mar 20, 2017	131.74	132.15	130.22	130.35	1,679,622	-1.45(-1.10%)
Mar 17, 2017	132.95	133.14	131.80	131.80	2,725,781	-1.26(-0.95%)
Mar 16, 2017	133.95	134.76	132.32	133.06	3,096,562	-1.05(-0.78%)
Mar 15, 2017	132.26	134.41	132.13	134.11	2,183,089	+2.15(+1.63%)
Mar 14, 2017	132.05	132.28	131.18	131.96	1,804,559	-0.66(-0.50%)
Mar 13, 2017	132.60	133.19	132.35	132.62	2,416,896	-0.18(-0.14%)
Mar 10, 2017	133.20	134.20	132.31	132.80	2,537,734	-0.01(-0.01%)
Mar 09, 2017	131.75	133.26	131.74	132.81	3,740,729	+1.10(+0.84%)
Mar 08, 2017	130.65	132.11	130.65	131.71	3,103,249	+1.12(+0.86%)
Mar 07, 2017	131.04	132.16	130.37	130.59	3,074,204	-0.71(-0.54%)
Mar 06, 2017	129.78	131.57	129.76	131.30	2,178,401	+0.61(+0.47%)
Mar 03, 2017	129.44	130.88	129.26	130.69	2,093,802	+1.18(+0.91%)
Mar 02, 2017	129.92	130.40	129.35	129.51	1,557,999	-0.53(-0.41%)
Mar 01, 2017	130.19	131.17	129.63	130.04	3,883,088	+1.28(+0.99%)
Feb 28, 2017	129.55	129.86	128.64	128.76	2,115,225	-0.70(-0.54%)
Feb 27, 2017	128.56	129.99	128.52	129.46	2,366,906	+0.49(+0.38%)
Feb 24, 2017	129.49	129.66	128.27	128.97	2,364,449	-0.76(-0.59%)
Feb 23, 2017	129.22	129.93	128.57	129.73	2,535,831	+0.94(+0.73%)
Feb 22, 2017	126.55	129.67	126.50	128.79	3,469,977	+2.45(+1.94%)
Feb 21, 2017	125.76	127.14	125.47	126.34	2,746,477	+1.07(+0.85%)
Feb 17, 2017		125.27	125.27	125.27	0	-4.22(-3.26%)
Feb 16, 2017	128.13	129.62	127.38	129.49	3,817,031	+1.05(+0.82%)
Feb 15, 2017	125.89	128.97	125.89	128.44	4,766,848	+2.63(+2.09%)
Feb 14, 2017	121.61	126.87	121.60	125.81	5,140,845	+3.76(+3.08%)
Feb 13, 2017	121.76	122.39	121.58	122.05	2,032,600	+0.36(+0.30%)
Feb 10, 2017	121.72	122.06	121.01	121.69	1,978,174	+0.48(+0.40%)
Feb 09, 2017	121.33	121.89	120.39	121.21	2,941,097	-0.12(-0.10%)
Feb 08, 2017	120.42	121.44	119.51	121.33	2,183,019	+0.66(+0.55%)
Feb 07, 2017	120.79	121.20	119.52	120.67	2,893,509	-0.12(-0.10%)
Feb 06, 2017	121.82	122.50	120.12	120.79	2,487,565	-1.77(-1.44%)
Feb 03, 2017	120.57	122.96	120.37	122.56	3,748,991	+2.11(+1.75%)
Feb 02, 2017	121.29	121.68	119.79	120.45	2,892,238	-1.16(-0.95%)
Feb 01, 2017	118.30	122.00	118.04	121.61	6,713,505	+3.00(+2.53%)
Jan 31, 2017	117.49	119.93	116.37	118.61	5,515,224	+1.90(+1.63%)
Jan 30, 2017	117.55	117.55	116.04	116.71	3,316,463	-0.74(-0.63%)
Jan 27, 2017	118.15	118.39	117.13	117.45	2,196,820	-0.19(-0.16%)
Jan 26, 2017	119.00	119.42	117.63	117.64	2,671,610	-1.50(-1.26%)
Jan 25, 2017	118.04	119.62	117.13	119.14	3,623,432	+1.53(+1.30%)
Jan 24, 2017	118.43	118.94	116.56	117.61	6,435,153	-1.59(-1.33%)
Jan 23, 2017	122.45	123.85	118.00	119.20	9,677,557	-3.33(-2.72%)
Jan 20, 2017	122.41	123.95	121.72	122.53	3,334,442	-0.03(-0.02%)
Jan 19, 2017	121.00	122.92	119.27	122.56	4,090,671	+1.59(+1.31%)
Jan 18, 2017	121.59	121.86	119.92	120.97	4,245,420	-0.07(-0.06%)
Jan 17, 2017	122.35	122.35	120.01	121.04	2,775,527	-1.27(-1.04%)
Jan 13, 2017		122.31	122.31	122.31	0	-0.33(-0.27%)
Jan 12, 2017	121.86	123.52	121.50	122.64	2,723,069	+0.01(+0.01%)
Jan 11, 2017	122.45	123.85	121.93	122.63	2,728,438	-0.04(-0.03%)
Jan 10, 2017	122.46	123.73	121.60	122.67	3,129,094	-0.51(-0.41%)
Jan 09, 2017	123.95	124.23	121.25	123.18	2,455,673	-1.08(-0.87%)
Jan 06, 2017	124.49	125.79	124.03	124.26	2,970,031	-0.25(-0.20%)
Jan 05, 2017	124.25	126.25	124.25	124.51	2,566,374	+0.53(+0.43%)
Jan 04, 2017	123.14	124.26	121.35	123.98	2,899,577	+1.14(+0.93%)
Jan 03, 2017	124.85	124.88	120.55	122.84	4,162,761	-1.17(-0.94%)
Dec 30, 2016		124.01	124.01	124.01	0	-0.44(-0.35%)
Dec 29, 2016	124.86	125.35	124.32	124.45	1,151,466	-0.13(-0.10%)
Dec 28, 2016	125.96	126.89	124.52	124.58	1,049,525	-1.65(-1.31%)
Dec 27, 2016	125.67	127.32	125.11	126.23	972,553	+0.28(+0.22%)
Dec 23, 2016		125.95	125.95	125.95	0	+1.26(+1.01%)
Dec 22, 2016	123.72	125.45	120.86	124.69	3,329,785	+1.34(+1.09%)
Dec 21, 2016	124.66	124.96	122.31	123.35	2,778,640	-1.28(-1.03%)
Dec 20, 2016	124.54	125.25	124.00	124.63	2,676,059	+0.53(+0.43%)
Dec 19, 2016	126.39	126.81	124.09	124.10	2,498,149	-2.71(-2.14%)
Dec 16, 2016	126.20	127.83	125.72	126.81	3,329,953	+1.39(+1.11%)
Dec 15, 2016	126.86	127.89	125.42	125.42	2,453,367	-1.24(-0.98%)
Dec 14, 2016	127.88	128.22	126.40	126.66	3,749,911	-1.34(-1.05%)
Dec 13, 2016	128.90	129.60	127.12	128.00	3,096,423	-0.27(-0.21%)
Dec 12, 2016	127.96	129.43	127.07	128.27	2,083,095	-0.64(-0.50%)
Dec 09, 2016	129.56	129.93	126.81	128.91	2,069,441	-0.39(-0.30%)
Dec 08, 2016	128.65	130.52	127.24	129.30	2,449,135	+0.65(+0.51%)
Dec 07, 2016	128.28	129.92	126.43	128.65	4,004,340	+0.11(+0.09%)
Dec 06, 2016	129.96	130.10	127.50	128.54	3,015,110	-0.91(-0.70%)
Dec 05, 2016	133.58	133.58	127.34	129.45	4,283,455	-4.04(-3.03%)
Dec 02, 2016	134.91	136.50	132.98	133.49	3,522,666	-1.41(-1.05%)
Dec 01, 2016	130.78	136.14	130.30	134.90	4,291,307	+4.06(+3.10%)
Nov 30, 2016	132.36	132.36	130.37	130.84	3,998,025	-1.19(-0.90%)
Nov 29, 2016	129.68	132.57	129.68	132.03	2,914,015	+3.64(+2.84%)
Nov 28, 2016	128.91	129.48	127.47	128.39	1,862,648	-1.18(-0.91%)
Nov 25, 2016	129.31	131.08	129.16	129.57	1,281,217	+0.24(+0.19%)
Nov 23, 2016		129.33	129.33	129.33	0	+0.91(+0.71%)
Nov 22, 2016	127.06	128.73	127.00	128.42	2,852,821	+1.56(+1.23%)
Nov 21, 2016	125.15	127.34	124.80	126.86	2,467,821	+1.98(+1.59%)
Nov 18, 2016	126.11	126.15	124.73	124.88	2,848,947	-1.32(-1.05%)
Nov 17, 2016	123.45	126.33	123.11	126.20	2,574,868	+2.90(+2.35%)
Nov 16, 2016	123.50	124.40	122.74	123.30	2,522,790	-0.29(-0.23%)
Nov 15, 2016	124.54	124.98	122.45	123.59	2,364,976	-0.39(-0.31%)
Nov 14, 2016	119.14	124.29	118.47	123.98	5,106,960	+4.70(+3.94%)
Nov 11, 2016	122.66	124.23	119.09	119.28	7,150,236	-0.62(-0.52%)
Nov 10, 2016	119.11	122.14	119.11	119.90	5,350,913	+1.88(+1.59%)
Nov 09, 2016	111.93	118.56	110.29	118.02	7,868,016	+5.25(+4.66%)
Nov 08, 2016	109.29	113.14	109.12	112.77	2,668,867	+3.03(+2.76%)
Nov 07, 2016	107.64	110.64	107.44	109.74	3,731,181	+3.64(+3.43%)
Nov 04, 2016	105.54	106.93	105.39	106.10	2,980,086	+0.90(+0.86%)
Nov 03, 2016	105.92	106.84	104.59	105.20	2,548,335	-0.50(-0.47%)
Nov 02, 2016	105.89	107.93	105.28	105.70	2,248,337	-0.12(-0.11%)
Nov 01, 2016	107.71	107.71	104.83	105.82	3,165,728	-1.53(-1.43%)
Oct 31, 2016	107.72	107.95	106.75	107.35	2,299,281	-0.04(-0.04%)
Oct 28, 2016	110.27	110.49	106.07	107.39	3,994,726	-3.44(-3.10%)
Oct 27, 2016	111.19	111.70	106.44	110.83	4,308,507	-0.18(-0.16%)
Oct 26, 2016	111.59	112.02	110.78	111.01	2,823,739	-0.63(-0.56%)
Oct 25, 2016	112.08	112.48	111.26	111.64	1,988,983	-0.38(-0.34%)
Oct 24, 2016	111.71	112.07	111.43	112.02	2,189,571	+0.77(+0.69%)
Oct 21, 2016	110.08	112.02	109.86	111.25	2,409,614	+0.32(+0.29%)
Oct 20, 2016	110.95	111.44	110.55	110.93	1,669,435	-0.13(-0.12%)
Oct 19, 2016	111.56	112.15	110.98	111.06	2,518,697	-0.37(-0.33%)
Oct 18, 2016	110.50	111.98	110.25	111.43	3,601,754	+2.94(+2.71%)
Oct 17, 2016	109.72	109.85	108.35	108.49	2,461,387	-1.15(-1.05%)
Oct 14, 2016	110.46	111.06	109.59	109.64	2,294,180	-0.14(-0.13%)
Oct 13, 2016	109.85	110.25	109.20	109.78	3,795,784	-0.59(-0.53%)
Oct 12, 2016	112.11	112.69	109.76	110.37	5,450,235	-1.70(-1.52%)
Oct 11, 2016	114.32	114.45	111.83	112.07	2,275,295	-2.64(-2.30%)
Oct 10, 2016	114.16	114.99	114.05	114.71	1,703,981	+0.99(+0.87%)
Oct 07, 2016	114.31	114.66	113.14	113.72	1,873,315	-0.27(-0.24%)
Oct 06, 2016	115.07	115.07	113.41	113.99	1,469,529	-0.99(-0.86%)
Oct 05, 2016	114.80	115.22	114.10	114.98	1,770,848	+0.21(+0.18%)
Oct 04, 2016	114.85	115.23	114.09	114.77	1,386,812	+0.05(+0.04%)
Oct 03, 2016	114.92	115.48	114.37	114.72	1,332,624	-0.73(-0.63%)
Sep 30, 2016	115.37	116.10	114.51	115.45	1,834,972	+0.42(+0.37%)
Sep 29, 2016	116.04	116.04	114.79	115.03	1,523,452	-1.23(-1.06%)
Sep 28, 2016	116.12	116.47	115.28	116.26	1,100,275	+0.52(+0.45%)
Sep 27, 2016	115.18	115.80	114.50	115.74	976,259	+0.81(+0.70%)
Sep 26, 2016	115.26	115.51	114.60	114.93	1,419,301	-0.70(-0.61%)
Sep 23, 2016	116.89	116.91	115.63	115.63	1,815,146	-1.30(-1.11%)
Sep 22, 2016	116.78	117.39	116.50	116.93	1,506,802	+0.24(+0.21%)
Sep 21, 2016	114.81	116.69	114.59	116.69	1,760,923	+2.06(+1.80%)
Sep 20, 2016	115.29	115.45	114.61	114.63	959,900	-0.20(-0.17%)
Sep 19, 2016	115.28	115.74	114.74	114.83	997,284	-0.23(-0.20%)
Sep 16, 2016	114.00	115.44	113.97	115.06	2,813,048	+0.63(+0.55%)
Sep 15, 2016	112.48	114.52	111.88	114.43	2,089,115	+1.62(+1.44%)
Sep 14, 2016	114.07	114.18	112.50	112.81	2,323,217	-1.18(-1.04%)
Sep 13, 2016	115.36	116.02	113.88	113.99	2,033,221	-2.23(-1.92%)
Sep 12, 2016	115.00	116.48	114.87	116.22	1,596,783	+0.67(+0.58%)
Sep 09, 2016	115.89	116.49	115.36	115.55	1,596,115	-0.99(-0.85%)
Sep 08, 2016	119.11	119.11	115.80	116.54	1,675,670	+0.07(+0.06%)
Sep 07, 2016	115.92	116.90	115.00	116.47	1,245,887	+0.10(+0.09%)
Sep 06, 2016	116.71	117.58	116.04	116.37	1,601,058	-0.36(-0.31%)
Sep 02, 2016	116.63	116.73	116.73	116.73	1,254,600	+0.57(+0.49%)
Sep 01, 2016	117.44	117.61	115.83	116.16	1,764,834	-0.96(-0.82%)
Aug 31, 2016	116.10	117.24	116.10	117.12	1,295,061	+0.25(+0.21%)
Aug 30, 2016	117.02	117.44	116.59	116.87	1,484,572	-0.15(-0.13%)
Aug 29, 2016	117.56	117.66	116.73	117.02	1,007,572	-0.21(-0.18%)
Aug 26, 2016	117.54	118.55	116.63	117.23	1,483,632	-0.29(-0.25%)
Aug 25, 2016	118.29	119.05	117.49	117.52	1,457,729	-1.19(-1.00%)
Aug 24, 2016	119.62	120.33	118.60	118.71	1,409,827	-1.06(-0.89%)
Aug 23, 2016	120.31	120.77	119.58	119.77	865,467	-0.38(-0.32%)
Aug 22, 2016	120.54	121.24	119.93	120.15	1,192,645	+0.07(+0.06%)
Aug 19, 2016	120.44	120.93	119.68	120.08	1,690,389	-0.96(-0.79%)
Aug 18, 2016	120.04	121.60	119.92	121.04	2,086,271	+0.49(+0.41%)
Aug 17, 2016	118.98	120.71	118.58	120.55	2,462,700	+1.62(+1.36%)
Aug 16, 2016	119.30	119.54	118.43	118.93	1,026,980	-0.24(-0.20%)
Aug 15, 2016	119.58	119.84	118.78	119.17	864,107	-0.41(-0.34%)
Aug 12, 2016	118.59	120.11	118.04	119.58	1,739,291	+0.39(+0.33%)
Aug 11, 2016	119.79	119.82	118.78	119.19	1,100,714	-0.35(-0.29%)
Aug 10, 2016	119.33	120.93	118.51	119.54	1,704,810	+0.00(+0.00%)
Aug 09, 2016	118.19	119.75	118.19	119.54	1,920,943	+1.22(+1.03%)
Aug 08, 2016	119.30	119.30	117.93	118.32	2,096,372	-0.97(-0.81%)
Aug 05, 2016	117.04	119.88	116.38	119.29	3,416,835	+2.68(+2.30%)
Aug 04, 2016	116.67	117.69	115.83	116.61	2,483,349	-0.25(-0.21%)
Aug 03, 2016	115.68	117.36	114.03	116.86	2,788,078	+1.15(+0.99%)
Aug 02, 2016	116.57	117.71	115.27	115.71	2,768,166	+1.26(+1.10%)
Aug 01, 2016	115.68	115.92	113.99	114.45	2,327,460	-0.76(-0.66%)
Jul 29, 2016	114.09	116.55	114.09	115.21	2,520,746	-0.58(-0.50%)
Jul 28, 2016	115.83	116.64	115.19	115.79	1,434,197	-0.12(-0.10%)
Jul 27, 2016	116.71	117.13	114.23	115.91	2,619,800	-1.34(-1.14%)
Jul 26, 2016	117.54	117.75	116.10	117.25	2,699,666	-0.59(-0.50%)
Jul 25, 2016	120.23	120.44	117.68	117.84	2,726,464	-2.62(-2.17%)
Jul 22, 2016	119.01	121.27	117.70	120.46	4,279,161	+2.16(+1.83%)
Jul 21, 2016	115.57	120.68	115.33	118.30	9,371,245	+1.81(+1.55%)
Jul 20, 2016	115.97	117.11	115.18	116.49	2,992,466	+1.34(+1.16%)
Jul 19, 2016	117.97	117.97	112.53	115.15	8,748,279	-3.21(-2.71%)
Jul 18, 2016	118.94	119.86	117.48	118.36	2,299,333	-0.27(-0.23%)
Jul 15, 2016	118.88	120.67	118.14	118.63	3,435,697	-0.52(-0.44%)
Jul 14, 2016	120.11	120.98	119.06	119.15	3,466,861	-0.03(-0.03%)
Jul 13, 2016	116.39	119.55	116.39	119.18	3,089,116	+3.68(+3.19%)
Jul 12, 2016	116.59	116.98	115.04	115.50	4,698,003	-0.94(-0.81%)
Jul 11, 2016	117.08	117.95	116.20	116.44	5,674,939	-0.56(-0.48%)
Jul 08, 2016	116.31	117.21	115.47	117.00	6,427,458	+1.53(+1.33%)
Jul 07, 2016	120.58	120.99	114.41	115.47	11,069,920	-4.77(-3.97%)
Jul 06, 2016	119.24	121.14	119.09	120.24	1,906,143	+0.54(+0.45%)
Jul 05, 2016	119.90	120.35	119.11	119.70	1,841,620	-0.25(-0.21%)
Jul 01, 2016	121.68	119.95	119.95	119.95	4,271,900	-2.18(-1.78%)
Jun 30, 2016	121.77	122.59	120.82	122.13	3,026,743	+0.95(+0.78%)
Jun 29, 2016	119.86	121.32	119.60	121.18	2,283,558	+2.29(+1.93%)
Jun 28, 2016	116.83	118.99	116.37	118.89	3,101,878	+3.33(+2.88%)
Jun 27, 2016	116.80	116.99	114.48	115.56	3,248,126	-2.10(-1.78%)
Jun 24, 2016	116.27	120.00	116.27	117.66	3,649,870	-3.34(-2.76%)
Jun 23, 2016	121.72	121.72	120.16	121.00	1,946,215	+0.84(+0.70%)
Jun 22, 2016	121.12	122.36	119.98	120.16	2,566,965	-0.93(-0.77%)
Jun 21, 2016	123.07	123.07	121.07	121.09	2,279,524	-1.25(-1.02%)
Jun 20, 2016	122.00	123.57	121.89	122.34	2,415,444	+1.24(+1.02%)
Jun 17, 2016	121.44	121.74	120.30	121.10	2,103,728	-0.54(-0.44%)
Jun 16, 2016	119.69	121.79	118.86	121.64	2,408,795	+1.72(+1.43%)
Jun 15, 2016	120.00	121.07	119.53	119.92	2,161,890	+0.36(+0.30%)
Jun 14, 2016	119.10	120.00	118.83	119.56	1,849,807	+0.38(+0.32%)
Jun 13, 2016	120.38	121.36	119.05	119.18	2,034,015	-1.34(-1.11%)
Jun 10, 2016	120.46	120.56	119.66	120.52	1,801,722	-0.75(-0.62%)
Jun 09, 2016	122.25	122.68	119.97	121.27	2,493,626	-1.45(-1.18%)
Jun 08, 2016	121.54	123.18	121.20	122.72	2,467,370	+1.12(+0.92%)
Jun 07, 2016	122.15	122.79	121.60	121.60	1,823,685	-0.69(-0.56%)
Jun 06, 2016	120.10	122.78	119.88	122.29	2,408,302	+2.25(+1.87%)
Jun 03, 2016	118.87	120.30	118.42	120.04	2,887,632	+0.01(+0.01%)
Jun 02, 2016	115.25	120.07	114.77	120.03	5,841,121	+4.74(+4.11%)
Jun 01, 2016	113.23	115.30	112.80	115.29	2,590,494	+2.06(+1.82%)
May 31, 2016	113.73	114.24	113.07	113.23	3,122,715	-0.02(-0.02%)
May 27, 2016	113.29	113.25	113.25	113.25	1,269,000	+0.18(+0.16%)
May 26, 2016	113.33	113.82	112.65	113.07	1,903,044	-0.62(-0.55%)
May 25, 2016	112.31	113.85	111.87	113.69	2,927,697	+2.06(+1.85%)
May 24, 2016	110.54	111.94	110.25	111.63	2,470,669	+1.54(+1.40%)
May 23, 2016	110.42	111.00	109.59	110.09	1,773,065	-0.55(-0.50%)
May 20, 2016	110.38	111.43	110.20	110.64	1,160,289	+0.92(+0.84%)
May 19, 2016	109.91	111.33	108.64	109.72	1,272,425	-0.88(-0.80%)
May 18, 2016	110.04	111.48	109.60	110.60	1,836,874	+0.40(+0.36%)
May 17, 2016	110.40	111.12	109.44	110.20	1,818,166	-0.30(-0.27%)
May 16, 2016	107.81	110.55	107.59	110.50	2,555,065	+2.60(+2.41%)
May 13, 2016	108.54	109.49	106.30	107.90	3,163,262	-0.70(-0.64%)
May 12, 2016	112.45	112.78	107.78	108.60	4,437,699	-3.66(-3.26%)
May 11, 2016	114.72	114.72	112.28	112.26	1,556,892	-2.20(-1.92%)
May 10, 2016	114.24	114.79	113.58	114.46	1,522,209	+0.53(+0.47%)
May 09, 2016	112.81	115.44	112.81	113.93	1,989,944	+1.11(+0.98%)
May 06, 2016	113.19	114.26	111.73	112.82	3,203,232	-1.05(-0.92%)
May 05, 2016	112.89	114.32	112.53	113.87	1,741,741	+0.81(+0.72%)
May 04, 2016	113.05	113.97	112.30	113.06	2,316,305	-1.01(-0.89%)
May 03, 2016	113.46	114.93	113.30	114.07	1,782,453	+0.22(+0.19%)

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.

Aetna (NY: AET )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Aetna (NY: AET )

Historical Prices

Sections

Services

The Daily Press