Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	133.54	135.00	133.36	134.46	3,122,976	+0.96(+0.72%)
Nov 29, 2017	134.96	134.96	131.94	133.50	2,171,759	-0.99(-0.74%)
Nov 28, 2017	134.46	134.90	134.08	134.49	2,119,954	+0.49(+0.37%)
Nov 27, 2017	134.45	134.54	133.94	134.00	1,488,344	-0.12(-0.09%)
Nov 24, 2017	134.61	134.61	133.36	134.12	662,456	+0.47(+0.35%)
Nov 22, 2017	134.32	134.75	133.57	133.64	1,390,991	-0.82(-0.61%)
Nov 21, 2017	133.54	134.88	133.01	134.46	1,906,539	+1.31(+0.98%)
Nov 20, 2017	132.06	133.41	131.62	133.15	1,764,074	+1.02(+0.77%)
Nov 17, 2017	132.99	133.35	131.50	132.14	2,814,784	-1.44(-1.08%)
Nov 16, 2017	131.69	133.80	131.36	133.58	2,245,656	+2.53(+1.93%)
Nov 15, 2017	131.19	131.73	130.52	131.06	1,973,462	-0.64(-0.48%)
Nov 14, 2017	130.28	132.18	129.70	131.69	1,994,456	+0.94(+0.72%)
Nov 13, 2017	130.47	131.07	130.06	130.75	1,602,927	+0.03(+0.02%)
Nov 10, 2017	130.38	130.88	129.63	130.72	1,015,446	+0.06(+0.04%)
Nov 09, 2017	131.37	131.48	129.88	130.66	1,418,644	-0.96(-0.73%)
Nov 08, 2017	130.60	131.73	129.91	131.63	1,330,059	+1.26(+0.97%)
Nov 07, 2017	131.25	131.25	129.86	130.37	1,413,820	-0.39(-0.30%)
Nov 06, 2017	130.02	131.01	129.26	130.75	1,638,759	-0.10(-0.08%)
Nov 03, 2017	130.30	131.45	130.00	130.85	1,470,632	+0.55(+0.43%)
Nov 02, 2017	129.46	130.62	128.94	130.30	1,744,949	+0.43(+0.33%)
Nov 01, 2017	129.24	130.08	128.55	129.87	2,267,681	+0.54(+0.42%)
Oct 31, 2017	130.07	130.17	129.14	129.33	2,482,536	-0.84(-0.65%)
Oct 30, 2017	130.26	130.62	129.12	130.17	2,361,404	+0.01(+0.01%)
Oct 27, 2017	129.58	130.47	128.99	130.16	2,606,172	+1.19(+0.92%)
Oct 26, 2017	128.62	129.83	128.40	128.97	2,163,909	+0.74(+0.57%)
Oct 25, 2017	126.28	128.31	125.97	128.24	2,591,996	+2.04(+1.62%)
Oct 24, 2017	126.58	126.67	125.41	126.19	1,337,380	-0.38(-0.30%)
Oct 23, 2017	126.96	127.34	126.32	126.58	1,671,159	-0.15(-0.12%)
Oct 20, 2017	126.43	126.73	125.83	126.72	1,506,812	+0.79(+0.63%)
Oct 19, 2017	124.87	125.98	124.32	125.93	1,487,887	+1.09(+0.87%)
Oct 18, 2017	125.58	125.94	124.79	124.84	1,744,792	+0.09(+0.07%)
Oct 17, 2017	124.98	125.32	124.42	124.75	1,607,899	-0.40(-0.32%)
Oct 16, 2017	125.45	125.58	124.27	125.15	1,615,265	-0.10(-0.08%)
Oct 13, 2017	125.59	125.97	124.34	125.25	1,875,164	+0.00(+0.00%)
Oct 12, 2017	123.25	125.65	122.49	125.25	3,192,082	+2.06(+1.67%)
Oct 11, 2017	123.44	123.73	122.73	123.19	2,943,292	-0.55(-0.44%)
Oct 10, 2017	123.27	124.17	123.13	123.73	2,005,101	+0.48(+0.39%)
Oct 09, 2017	122.59	123.27	122.39	123.26	1,124,905	+0.67(+0.54%)
Oct 06, 2017	122.51	123.24	122.11	122.59	1,417,958	+0.03(+0.02%)
Oct 05, 2017	121.92	122.70	121.71	122.56	1,851,699	+0.95(+0.78%)
Oct 04, 2017	121.03	122.08	120.98	121.61	2,437,300	+0.82(+0.68%)
Oct 03, 2017	121.32	122.34	120.26	120.79	2,817,997	-1.07(-0.88%)
Oct 02, 2017	121.67	122.22	121.12	121.86	2,963,905	+0.33(+0.27%)
Sep 29, 2017	123.19	123.78	121.32	121.53	3,681,012	-1.12(-0.92%)
Sep 28, 2017	119.48	123.88	119.01	122.65	4,719,522	-0.29(-0.23%)
Sep 27, 2017			122.47	122.94	4,316,882	-0.18(-0.15%)
Sep 26, 2017	124.61	124.80	123.04	123.12	3,235,865	-1.19(-0.96%)
Sep 25, 2017	124.11	124.41	123.50	124.31	2,737,702	+0.23(+0.19%)
Sep 22, 2017	122.98	124.17	122.82	124.08	2,132,268	+1.12(+0.91%)
Sep 21, 2017	124.12	124.27	122.88	122.96	2,230,576	-1.22(-0.98%)
Sep 20, 2017	122.38	124.30	122.38	124.17	2,220,300	+1.17(+0.95%)
Sep 19, 2017	123.27	123.98	123.00	123.00	2,644,683	-0.21(-0.17%)
Sep 18, 2017	121.91	123.58	121.91	123.21	2,774,693	+1.43(+1.18%)
Sep 15, 2017	121.47	122.05	120.60	121.78	4,127,266	+0.44(+0.36%)
Sep 14, 2017	121.02	121.68	120.57	121.34	3,657,113	+0.07(+0.06%)
Sep 13, 2017	122.28	122.52	120.76	121.27	3,421,664	-1.30(-1.06%)
Sep 12, 2017	122.87	123.22	122.38	122.56	1,843,570	-0.01(-0.01%)
Sep 11, 2017	121.12	122.59	120.22	122.57	1,853,010	+2.26(+1.88%)
Sep 08, 2017	120.94	121.44	120.25	120.31	2,421,557	-0.47(-0.39%)
Sep 07, 2017	118.32	121.31	118.19	120.78	2,328,212	+2.81(+2.38%)
Sep 06, 2017		118.21	117.01	117.97	1,722,619	+1.21(+1.04%)
Sep 05, 2017	117.06	117.32	116.16	116.76	2,715,460	-0.30(-0.25%)
Sep 01, 2017	117.82	117.82	116.85	117.06	1,698,562	-0.59(-0.50%)
Aug 31, 2017	116.97	117.80	116.81	117.65	2,226,714	+0.87(+0.75%)
Aug 30, 2017	116.65	116.93	116.15	116.78	1,277,164	+0.12(+0.10%)
Aug 29, 2017	115.59	116.95	115.43	116.66	1,301,284	+0.38(+0.33%)
Aug 28, 2017	116.71	116.88	116.09	116.28	1,111,279	-0.13(-0.12%)
Aug 25, 2017	116.36	116.77	116.23	116.42	1,391,956	+0.65(+0.56%)
Aug 24, 2017	115.70	116.14	115.41	115.77	1,221,457	+0.28(+0.24%)
Aug 23, 2017	115.78	116.19	115.42	115.49	1,715,230	-0.85(-0.73%)
Aug 22, 2017	115.67	116.49	115.16	116.35	1,066,398	+1.03(+0.89%)
Aug 21, 2017	114.71	115.45	114.50	115.32	1,427,587	+0.66(+0.57%)
Aug 18, 2017	114.92	115.43	114.51	114.66	1,404,316	-0.14(-0.12%)
Aug 17, 2017	116.86	117.00	114.77	114.80	1,741,802	-2.20(-1.88%)
Aug 16, 2017	116.66	117.41	116.43	117.00	2,151,101	+0.59(+0.50%)
Aug 15, 2017	116.44	116.79	115.83	116.41	1,280,870	-0.28(-0.24%)
Aug 14, 2017	115.96	116.85	115.73	116.69	1,579,946	+1.34(+1.16%)
Aug 11, 2017	115.77	115.81	115.28	115.35	1,228,725	-0.04(-0.03%)
Aug 10, 2017	116.27	116.77	115.34	115.38	2,001,516	-1.24(-1.06%)
Aug 09, 2017	116.08	116.76	116.00	116.63	1,352,467	+0.44(+0.38%)
Aug 08, 2017	116.36	116.87	116.01	116.19	1,221,996	-0.50(-0.42%)
Aug 07, 2017	116.81	117.28	116.41	116.68	1,059,090	-0.47(-0.40%)
Aug 04, 2017		117.57	116.55	117.15	1,426,156	+0.16(+0.14%)
Aug 03, 2017	116.27	117.22	115.16	116.99	3,957,115	+1.26(+1.09%)
Aug 02, 2017	116.70	116.82	115.64	115.73	1,465,382	-1.12(-0.96%)
Aug 01, 2017	116.16	116.87	116.02	116.84	3,851,826	+0.94(+0.81%)
Jul 31, 2017	115.62	116.21	115.58	115.91	1,760,881	+0.38(+0.33%)
Jul 28, 2017	115.15	115.64	114.55	115.53	1,260,182	+0.22(+0.19%)
Jul 27, 2017	116.70	116.70	114.65	115.31	2,330,613	-1.22(-1.04%)
Jul 26, 2017	116.07	116.62	115.83	116.53	1,795,288	+0.50(+0.43%)
Jul 25, 2017	115.39	116.35	114.88	116.02	1,778,219	+0.85(+0.73%)
Jul 24, 2017	115.41	115.62	114.80	115.18	1,959,701	-0.76(-0.65%)
Jul 21, 2017	115.65	116.03	115.18	115.93	1,962,080	+0.28(+0.24%)
Jul 20, 2017		115.85	114.85	115.65	1,839,775	+0.68(+0.59%)
Jul 19, 2017	114.72	115.13	114.02	114.97	2,528,810	+0.37(+0.32%)
Jul 18, 2017	113.59	114.78	112.90	114.60	1,824,228	+0.86(+0.75%)
Jul 17, 2017	114.06	114.31	113.50	113.75	2,229,090	-0.25(-0.22%)
Jul 14, 2017	113.54	114.23	113.13	114.00	1,948,210	+0.87(+0.77%)
Jul 13, 2017	113.10	113.68	112.86	113.13	1,904,637	+0.23(+0.21%)
Jul 12, 2017	111.84	112.90	111.68	112.89	2,242,684	+1.46(+1.31%)
Jul 11, 2017	111.62	111.66	110.85	111.43	1,533,485	-0.19(-0.17%)
Jul 10, 2017	111.61	111.90	111.20	111.62	1,446,546	-0.13(-0.12%)
Jul 07, 2017	111.16	112.24	110.73	111.76	2,099,935	+1.14(+1.03%)
Jul 06, 2017	110.98	111.24	109.80	110.61	2,154,052	-1.00(-0.90%)
Jul 05, 2017	111.57	112.27	111.56	111.61	1,476,612	+0.11(+0.10%)
Jul 03, 2017	111.41	112.36	111.38	111.51	1,373,884	+0.22(+0.20%)
Jun 30, 2017	110.94	111.93	110.80	111.28	2,545,535	+0.62(+0.56%)
Jun 29, 2017	111.12	111.12	110.32	110.66	2,986,698	-0.67(-0.61%)
Jun 28, 2017	110.47	111.42	109.94	111.33	1,919,980	+1.39(+1.27%)
Jun 27, 2017	110.22	110.53	109.77	109.94	2,462,077	-0.14(-0.12%)
Jun 26, 2017	110.80	111.61	110.02	110.08	2,915,219	-0.36(-0.33%)
Jun 23, 2017	109.90	111.23	109.52	110.44	4,243,192	+0.59(+0.54%)
Jun 22, 2017	110.64	111.48	107.16	109.84	9,659,266	-4.53(-3.96%)
Jun 21, 2017	114.33	114.43	113.40	114.37	3,617,972	+0.52(+0.46%)
Jun 20, 2017	114.56	114.84	113.71	113.84	2,618,982	-1.12(-0.97%)
Jun 19, 2017	115.59	115.59	114.62	114.96	2,359,492	+0.19(+0.16%)
Jun 16, 2017	114.74	115.17	113.84	114.77	3,295,832	+0.48(+0.42%)
Jun 15, 2017	113.62	114.59	112.02	114.30	2,441,018	-0.20(-0.17%)
Jun 14, 2017	114.99	115.17	114.00	114.49	2,068,588	+0.16(+0.14%)
Jun 13, 2017	113.76	114.77	113.44	114.33	2,705,271	+0.69(+0.61%)
Jun 12, 2017	112.95	113.78	112.23	113.64	2,618,357	+0.43(+0.38%)
Jun 09, 2017	113.37	114.03	112.45	113.21	2,144,157	-0.31(-0.28%)
Jun 08, 2017		114.27	112.94	113.52	2,366,057	-0.34(-0.30%)
Jun 07, 2017	113.44	114.06	112.95	113.86	1,823,403	+0.20(+0.17%)
Jun 06, 2017	113.54	114.27	113.38	113.67	1,682,191	-0.22(-0.20%)
Jun 05, 2017	113.37	114.25	112.86	113.89	2,167,214	+0.75(+0.67%)
Jun 02, 2017	112.80	113.35	112.37	113.14	1,962,730	+0.41(+0.36%)
Jun 01, 2017	112.41	112.73	111.44	112.73	2,114,540	+0.74(+0.66%)
May 31, 2017	111.57	112.11	111.14	111.99	2,951,469	+0.63(+0.57%)
May 30, 2017	110.32	111.54	110.08	111.36	1,526,012	+0.79(+0.72%)
May 26, 2017	110.61	110.77	110.24	110.57	1,572,749	-0.19(-0.17%)
May 25, 2017	110.44	111.17	109.95	110.76	1,584,417	+1.03(+0.94%)
May 24, 2017	108.36	109.91	108.24	109.72	2,255,796	-0.18(-0.16%)
May 23, 2017	110.54	110.73	109.59	109.91	1,636,821	-0.50(-0.46%)
May 22, 2017	109.41	110.53	109.07	110.41	2,125,578	+1.56(+1.43%)
May 19, 2017	108.88	109.06	108.14	108.85	2,434,123	+0.52(+0.48%)
May 18, 2017	108.74	108.90	107.44	108.33	2,188,147	-0.04(-0.03%)
May 17, 2017	110.80	110.73	108.28	108.37	2,531,704	-2.43(-2.19%)
May 16, 2017	110.39	110.95	109.97	110.80	2,423,580	+0.80(+0.73%)
May 15, 2017	108.83	110.25	108.65	109.99	1,970,265	+1.16(+1.07%)
May 12, 2017	108.31	109.32	108.31	108.83	2,625,496	+0.14(+0.13%)
May 11, 2017	108.64	108.78	107.67	108.69	2,039,675	-0.36(-0.33%)
May 10, 2017	108.93	109.20	108.47	109.05	1,493,290	+0.12(+0.11%)
May 09, 2017	109.14	109.44	108.79	108.93	1,216,328	-0.04(-0.03%)
May 08, 2017	108.96	109.34	108.65	108.97	1,692,246	-0.37(-0.34%)
May 05, 2017	108.79	109.34	108.66	109.34	1,908,184	+0.63(+0.58%)
May 04, 2017	108.64	108.86	108.17	108.71	1,731,030	+0.47(+0.43%)
May 03, 2017	108.36	108.75	107.67	108.24	1,958,484	-0.34(-0.31%)
May 02, 2017	109.13	109.51	108.16	108.58	2,997,998	-0.51(-0.47%)
May 01, 2017	109.20	109.49	108.96	109.09	2,147,207	-0.05(-0.04%)
Apr 28, 2017	108.14	109.19	108.00	109.14	2,752,515	+0.73(+0.67%)
Apr 27, 2017	107.18	108.53	107.18	108.41	2,231,923	+1.36(+1.27%)
Apr 26, 2017	106.83	107.48	106.53	107.05	1,757,622	+0.26(+0.24%)
Apr 25, 2017		107.92	106.78	106.79	2,164,198	-0.60(-0.56%)
Apr 24, 2017	107.92	108.43	107.17	107.39	2,341,495	+0.12(+0.11%)
Apr 21, 2017	107.74	107.95	107.10	107.28	2,933,089	+0.02(+0.02%)
Apr 20, 2017	105.86	107.84	105.61	107.26	4,160,624	+2.03(+1.93%)
Apr 19, 2017	104.70	105.59	104.37	105.23	2,428,854	+0.64(+0.61%)
Apr 18, 2017	103.92	104.69	103.82	104.59	2,199,155	+0.47(+0.45%)
Apr 17, 2017	103.36	104.13	103.36	104.12	1,298,429	+0.77(+0.75%)
Apr 13, 2017	103.80	104.27	103.31	103.34	2,043,842	-0.65(-0.62%)
Apr 12, 2017	104.42	104.73	103.89	103.99	2,320,457	-0.45(-0.43%)
Apr 11, 2017	104.53	105.08	104.18	104.44	2,551,007	-0.50(-0.47%)
Apr 10, 2017	104.64	105.58	104.52	104.94	2,592,055	+0.36(+0.34%)
Apr 07, 2017	104.19	104.85	103.75	104.58	2,704,095	+0.56(+0.54%)
Apr 06, 2017	104.80	105.02	103.98	104.02	2,301,601	-0.74(-0.71%)
Apr 05, 2017	105.29	106.05	104.63	104.76	2,135,969	-0.36(-0.34%)
Apr 04, 2017	104.44	105.14	104.44	105.12	1,898,610	+0.36(+0.34%)
Apr 03, 2017	105.08	105.23	104.19	104.76	4,399,830	-1.99(-1.87%)
Mar 31, 2017	107.49	107.94	106.72	106.75	2,361,318	-0.57(-0.53%)
Mar 30, 2017	107.65	107.75	106.91	107.32	2,280,312	-0.41(-0.38%)
Mar 29, 2017	108.34	108.38	107.00	107.73	2,738,738	-0.33(-0.31%)
Mar 28, 2017	106.70	108.94	105.98	108.06	6,194,205	+1.75(+1.64%)
Mar 27, 2017	105.73	106.68	105.35	106.32	3,505,135	+0.36(+0.34%)
Mar 24, 2017	107.56	108.03	105.75	105.95	4,435,460	-1.58(-1.47%)
Mar 23, 2017	109.28	109.54	107.34	107.54	7,991,854	-5.09(-4.52%)
Mar 22, 2017	111.34	112.68	110.84	112.63	4,815,067	+1.64(+1.48%)
Mar 21, 2017	111.39	111.68	110.09	110.99	3,615,741	+0.22(+0.20%)
Mar 20, 2017	111.51	111.66	110.58	110.77	2,534,995	-0.74(-0.66%)
Mar 17, 2017	111.06	111.72	110.27	111.51	5,169,655	+1.00(+0.90%)
Mar 16, 2017	111.22	111.48	110.08	110.51	2,450,323	-0.62(-0.56%)
Mar 15, 2017	109.90	111.31	109.56	111.14	2,344,355	+0.79(+0.72%)
Mar 14, 2017	110.58	111.07	110.09	110.34	1,828,000	-0.12(-0.11%)
Mar 13, 2017	110.63	111.09	109.95	110.46	2,508,375	+0.10(+0.09%)
Mar 10, 2017	110.11	110.72	109.59	110.36	2,168,528	+0.67(+0.61%)
Mar 09, 2017	110.75	110.75	109.22	109.69	2,625,598	-1.14(-1.03%)
Mar 08, 2017	110.52	111.13	110.23	110.83	2,435,242	+0.28(+0.26%)
Mar 07, 2017	110.09	110.76	109.64	110.55	3,037,844	+0.80(+0.73%)
Mar 06, 2017	109.52	109.92	109.11	109.75	2,037,123	-0.36(-0.32%)
Mar 03, 2017	110.60	110.65	109.52	110.10	2,383,972	-0.63(-0.57%)
Mar 02, 2017	110.42	110.81	110.03	110.73	2,129,917	+0.25(+0.23%)
Mar 01, 2017	109.75	110.68	109.05	110.49	2,110,817	+1.40(+1.28%)
Feb 28, 2017	109.31	109.61	108.58	109.09	1,959,964	-0.26(-0.24%)
Feb 27, 2017	109.54	109.92	109.07	109.35	1,886,367	-0.57(-0.52%)
Feb 24, 2017	108.64	109.92	108.29	109.92	1,625,653	+0.85(+0.78%)
Feb 23, 2017	109.17	109.27	108.40	109.07	1,616,549	+0.24(+0.22%)
Feb 22, 2017	108.34	109.43	108.27	108.83	1,748,476	+0.10(+0.09%)
Feb 21, 2017	107.42	108.84	107.37	108.73	2,377,436	+0.77(+0.72%)
Feb 17, 2017		107.96	107.96	107.96	0	+0.45(+0.42%)
Feb 16, 2017	106.80	107.74	106.77	107.50	2,208,811	+0.70(+0.66%)
Feb 15, 2017	106.51	107.01	106.24	106.80	2,191,023	-0.06(-0.06%)
Feb 14, 2017	105.50	106.86	105.44	106.86	2,874,408	+1.26(+1.19%)
Feb 13, 2017	104.99	105.93	104.83	105.61	2,232,920	+0.88(+0.84%)
Feb 10, 2017	103.92	105.83	103.76	104.72	2,451,418	+0.55(+0.53%)
Feb 09, 2017	102.79	104.60	102.83	104.17	2,377,363	+1.38(+1.34%)
Feb 08, 2017	103.43	103.43	102.36	102.79	2,665,584	-0.44(-0.42%)
Feb 07, 2017	102.41	103.45	102.36	103.23	2,850,303	+1.55(+1.52%)
Feb 06, 2017	101.58	102.61	100.98	101.68	2,267,699	-0.28(-0.27%)
Feb 03, 2017	101.52	102.26	100.93	101.95	1,868,826	+0.76(+0.75%)
Feb 02, 2017	100.76	101.31	100.37	101.20	2,751,766	+0.38(+0.38%)
Feb 01, 2017	101.34	102.20	100.01	100.81	2,775,526	-0.59(-0.58%)
Jan 31, 2017	101.49	101.53	100.28	101.40	2,626,517	-0.68(-0.66%)
Jan 30, 2017	102.69	102.70	101.00	102.08	2,840,744	-0.64(-0.62%)
Jan 27, 2017	103.48	103.69	102.47	102.72	2,858,110	-0.52(-0.50%)
Jan 26, 2017	104.18	104.58	102.97	103.24	3,217,332	-1.46(-1.39%)
Jan 25, 2017	104.10	105.40	103.92	104.70	3,263,122	+0.97(+0.94%)
Jan 24, 2017	102.59	103.87	102.27	103.73	3,155,584	+1.48(+1.45%)
Jan 23, 2017	102.21	102.65	102.06	102.25	2,605,190	-0.22(-0.22%)
Jan 20, 2017	103.19	103.52	102.24	102.47	3,123,359	-0.38(-0.37%)
Jan 19, 2017	102.94	103.30	102.65	102.85	1,849,631	-0.40(-0.39%)
Jan 18, 2017	103.78	104.14	103.07	103.25	2,540,295	-0.07(-0.07%)
Jan 17, 2017	103.23	103.62	102.83	103.33	2,666,248	-0.82(-0.79%)
Jan 13, 2017		104.14	104.14	104.14	0	+1.04(+1.01%)
Jan 12, 2017	102.96	103.27	102.27	103.10	2,370,302	-0.30(-0.29%)
Jan 11, 2017	102.77	103.53	102.33	103.41	3,195,741	+0.94(+0.92%)
Jan 10, 2017	102.36	103.29	102.09	102.46	2,863,610	+0.05(+0.05%)
Jan 09, 2017	103.42	103.60	102.34	102.41	2,864,499	-1.16(-1.12%)
Jan 06, 2017	102.40	103.96	101.82	103.57	4,632,472	+1.17(+1.14%)
Jan 05, 2017	104.17	104.31	102.36	102.40	4,138,498	-1.56(-1.50%)
Jan 04, 2017	104.11	104.90	103.68	103.96	2,964,332	+0.25(+0.24%)
Jan 03, 2017	104.53	104.91	103.14	103.71	2,641,355	-0.60(-0.57%)
Dec 30, 2016		104.31	104.31	104.31	0	+0.11(+0.10%)
Dec 29, 2016	104.17	105.06	103.75	104.20	1,834,779	+0.36(+0.34%)
Dec 28, 2016	105.08	105.08	103.38	103.84	2,018,710	-0.84(-0.80%)
Dec 27, 2016	104.51	105.51	104.38	104.68	1,736,763	+0.06(+0.06%)
Dec 23, 2016		104.62	104.62	104.62	0	-0.28(-0.26%)
Dec 22, 2016	105.13	105.64	104.20	104.89	3,097,655	-0.10(-0.09%)
Dec 21, 2016	105.57	106.84	104.72	104.99	6,770,185	-5.52(-5.00%)
Dec 20, 2016	110.46	110.66	109.54	110.51	3,695,258	+0.40(+0.36%)
Dec 19, 2016	109.74	110.81	109.67	110.11	3,088,602	+0.58(+0.53%)
Dec 16, 2016	110.94	111.46	109.03	109.53	5,068,955	-1.38(-1.24%)
Dec 15, 2016	109.93	111.56	109.93	110.91	1,978,008	+0.80(+0.73%)
Dec 14, 2016	111.54	111.89	109.92	110.11	2,292,295	-1.56(-1.40%)
Dec 13, 2016	110.25	111.95	110.14	111.67	2,570,296	+1.59(+1.45%)
Dec 12, 2016	109.41	110.24	109.18	110.08	1,806,503	+0.27(+0.24%)
Dec 09, 2016	108.05	109.94	107.63	109.81	2,501,182	+1.40(+1.29%)
Dec 08, 2016	108.35	108.99	107.99	108.41	1,627,722	+0.15(+0.14%)
Dec 07, 2016	105.66	108.31	105.48	108.26	2,272,952	+2.81(+2.67%)
Dec 06, 2016	105.20	105.87	104.84	105.44	2,216,257	+0.61(+0.59%)
Dec 05, 2016	104.96	105.60	104.45	104.83	2,304,626	+0.38(+0.37%)
Dec 02, 2016	104.75	105.30	103.45	104.45	2,159,249	-0.33(-0.31%)

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.

Accenture Plc (NY: ACN )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Accenture Plc (NY: ACN )

Historical Prices

Sections

Services

Wapakoneta Daily News