Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	112.46	113.24	111.65	112.85	1,012,906	+0.45(+0.40%)
Sep 28, 2017	112.25	113.57	112.19	112.40	1,181,588	+0.27(+0.24%)
Sep 27, 2017		113.32		112.12	1,089,115	+2.77(+2.54%)
Sep 26, 2017	109.34	109.91	108.13	109.35	663,505	+0.15(+0.14%)
Sep 25, 2017	109.94	110.33	108.34	109.20	1,004,442	-0.89(-0.81%)
Sep 22, 2017	110.40	110.74	109.59	110.08	645,503	-0.31(-0.28%)
Sep 21, 2017	111.84	112.10	109.83	110.40	959,408	-1.13(-1.01%)
Sep 20, 2017	109.19	111.54	108.83	111.53	1,577,312	+2.85(+2.62%)
Sep 19, 2017	109.14	109.41	107.46	108.68	1,189,448	-0.39(-0.35%)
Sep 18, 2017	107.38	110.27	107.38	109.07	1,710,154	+2.25(+2.10%)
Sep 15, 2017	107.67	108.14	106.46	106.82	2,048,895	-1.26(-1.16%)
Sep 14, 2017	109.77	109.93	107.84	108.08	1,449,878	-2.34(-2.12%)
Sep 13, 2017	110.92	110.99	108.53	110.42	1,127,476	-0.92(-0.83%)
Sep 12, 2017	110.90	111.85	110.51	111.34	982,643	+0.94(+0.86%)
Sep 11, 2017	114.17	114.53	110.29	110.40	1,546,937	-4.27(-3.72%)
Sep 08, 2017	113.11	114.74	112.27	114.66	1,135,983	+1.69(+1.50%)
Sep 07, 2017	112.79	113.37	111.66	112.97	1,223,815	+0.64(+0.57%)
Sep 06, 2017	111.47	112.94	110.56	112.33	1,578,604	+0.86(+0.77%)
Sep 05, 2017	113.42	114.08	111.02	111.47	1,593,535	-2.89(-2.52%)
Sep 01, 2017	115.04	115.04	112.57	114.36	1,328,757	-0.06(-0.05%)
Aug 31, 2017	115.89	116.36	112.97	114.42	2,205,634	-0.57(-0.49%)
Aug 30, 2017	110.02	115.22	110.02	114.98	2,400,408	+5.06(+4.60%)
Aug 29, 2017	108.92	110.52	108.38	109.92	1,884,109	+0.53(+0.48%)
Aug 28, 2017	107.06	109.41	105.77	109.40	1,754,072	+2.65(+2.48%)
Aug 25, 2017	108.22	108.22	105.54	106.75	1,465,780	-1.14(-1.06%)
Aug 24, 2017	108.62	108.88	107.34	107.89	1,091,484	-0.27(-0.25%)
Aug 23, 2017	107.62	108.39	106.91	108.16	1,341,149	-0.50(-0.46%)
Aug 22, 2017	106.58	108.90	106.48	108.66	1,301,248	+2.44(+2.30%)
Aug 21, 2017	107.56	107.56	105.46	106.22	1,082,735	-1.09(-1.01%)
Aug 18, 2017	107.25	107.85	105.56	107.30	979,974	-0.13(-0.12%)
Aug 17, 2017	108.66	109.22	107.38	107.43	813,931	-1.86(-1.71%)
Aug 16, 2017	110.30	110.68	108.66	109.30	930,905	-0.49(-0.45%)
Aug 15, 2017	108.63	110.56	108.63	109.79	1,353,871	+1.36(+1.25%)
Aug 14, 2017	108.18	108.71	107.22	108.43	1,662,378	+0.91(+0.85%)
Aug 11, 2017	108.10	108.45	107.27	107.52	1,139,516	-0.48(-0.44%)
Aug 10, 2017	110.62	110.75	107.96	108.00	1,417,635	-2.98(-2.69%)
Aug 09, 2017	111.24	111.44	109.87	110.98	1,322,832	-0.48(-0.43%)
Aug 08, 2017	113.50	113.50	111.32	111.46	1,205,436	-2.29(-2.01%)
Aug 07, 2017	114.47	115.91	113.73	113.75	1,202,333	-0.96(-0.84%)
Aug 04, 2017	113.29	115.51	112.69	114.71	1,240,834	+1.59(+1.41%)
Aug 03, 2017	115.94	116.98	112.64	113.12	2,061,953	-2.80(-2.41%)
Aug 02, 2017	112.99	116.27	107.81	115.92	5,116,798	+3.69(+3.29%)
Aug 01, 2017	116.56	117.25	109.48	112.22	3,480,982	-3.69(-3.18%)
Jul 31, 2017	117.11	117.25	115.81	115.92	1,330,606	-0.83(-0.71%)
Jul 28, 2017	116.68	117.07	114.76	116.74	1,771,472	-0.04(-0.03%)
Jul 27, 2017	118.03	118.60	116.42	116.78	1,063,361	-1.52(-1.28%)
Jul 26, 2017	119.47	119.60	117.36	118.30	1,154,343	-1.36(-1.14%)
Jul 25, 2017	119.84	120.75	119.03	119.66	930,476	+0.56(+0.47%)
Jul 24, 2017	118.65	119.46	117.75	119.10	925,159	+0.29(+0.25%)
Jul 21, 2017	117.53	118.81	117.40	118.81	646,690	+0.84(+0.71%)
Jul 20, 2017	117.96	118.69	116.84	117.97	621,894	-0.16(-0.14%)
Jul 19, 2017	116.06	118.19	115.69	118.13	1,052,000	+2.30(+1.98%)
Jul 18, 2017	116.56	117.12	115.37	115.83	888,030	-1.55(-1.32%)
Jul 17, 2017	117.26	118.38	116.79	117.39	843,956	-0.26(-0.22%)
Jul 14, 2017	118.32	118.86	117.36	117.65	601,876	-0.35(-0.30%)
Jul 13, 2017	118.63	119.83	117.32	118.00	1,114,080	-0.78(-0.66%)
Jul 12, 2017	119.55	119.55	117.81	118.78	1,011,665	+1.01(+0.86%)
Jul 11, 2017	119.00	119.00	116.36	117.77	1,109,577	-0.78(-0.66%)
Jul 10, 2017	120.13	120.13	118.26	118.55	1,121,200	-2.12(-1.76%)
Jul 07, 2017	121.85	121.89	120.01	120.67	1,130,749	-1.20(-0.99%)
Jul 06, 2017	121.69	122.50	120.67	121.88	1,523,212	-0.52(-0.42%)
Jul 05, 2017	119.95	122.39	119.83	122.39	1,634,696	+2.69(+2.25%)
Jul 03, 2017	119.78	120.44	118.20	119.70	745,092	+0.43(+0.36%)
Jun 30, 2017	119.99	120.95	118.32	119.27	1,352,872	-0.31(-0.26%)
Jun 29, 2017	122.36	122.36	118.65	119.58	1,347,733	-3.00(-2.45%)
Jun 28, 2017	124.54	124.90	122.50	122.58	1,166,413	-1.11(-0.90%)
Jun 27, 2017	125.03	125.16	123.38	123.69	1,219,437	-1.98(-1.57%)
Jun 26, 2017	125.58	127.03	124.51	125.67	1,548,302	+1.18(+0.95%)
Jun 23, 2017	121.81	124.85	121.57	124.49	1,293,849	+2.72(+2.23%)
Jun 22, 2017	120.66	122.60	120.14	121.77	779,637	+1.10(+0.91%)
Jun 21, 2017	121.98	122.69	120.32	120.67	872,364	-1.29(-1.06%)
Jun 20, 2017	122.14	122.62	121.07	121.96	952,148	-0.66(-0.54%)
Jun 19, 2017	122.43	123.32	121.80	122.62	567,628	+0.81(+0.66%)
Jun 16, 2017	121.11	122.75	120.91	121.81	961,240	+0.70(+0.58%)
Jun 15, 2017	120.11	121.42	119.17	121.11	697,879	-0.54(-0.44%)
Jun 14, 2017	124.28	124.38	121.26	121.65	1,064,119	-2.87(-2.31%)
Jun 13, 2017	122.73	124.78	122.56	124.52	817,773	+2.21(+1.81%)
Jun 12, 2017	122.01	123.16	120.51	122.31	1,091,126	-0.39(-0.32%)
Jun 09, 2017	121.22	123.98	120.89	122.70	1,115,838	+1.87(+1.55%)
Jun 08, 2017		122.30	118.98	120.83	1,290,322	+1.53(+1.29%)
Jun 07, 2017	118.39	120.58	118.13	119.30	908,739	+1.46(+1.24%)
Jun 06, 2017	117.98	118.69	117.19	117.84	885,772	-0.71(-0.60%)
Jun 05, 2017	118.50	119.45	118.16	118.54	821,328	-0.33(-0.28%)
Jun 02, 2017	119.26	119.41	118.64	118.87	772,637	-0.54(-0.45%)
Jun 01, 2017	117.78	119.96	117.12	119.41	1,198,937	+2.05(+1.75%)
May 31, 2017	117.72	118.04	116.61	117.36	1,230,230	-0.38(-0.32%)
May 30, 2017	118.26	118.60	117.02	117.73	953,198	-1.30(-1.09%)
May 26, 2017	119.62	120.01	117.87	119.03	1,058,720	-1.24(-1.03%)
May 25, 2017	118.38	122.49	118.19	120.28	2,107,940	+2.48(+2.10%)
May 24, 2017	118.82	119.02	116.13	117.80	1,610,652	-1.44(-1.21%)
May 23, 2017	119.62	120.93	118.86	119.24	817,399	-0.26(-0.22%)
May 22, 2017	118.80	119.97	118.80	119.50	624,385	+1.16(+0.98%)
May 19, 2017	119.12	120.14	117.96	118.34	824,137	-0.10(-0.09%)
May 18, 2017	116.88	119.31	115.94	118.45	992,138	+1.09(+0.93%)
May 17, 2017	120.58	118.51	115.47	117.36	1,758,536	-3.22(-2.67%)
May 16, 2017	122.82	122.82	120.56	120.58	816,631	-2.24(-1.82%)
May 15, 2017	120.67	122.93	119.14	122.82	1,251,858	+2.31(+1.92%)
May 12, 2017	121.21	121.21	119.57	120.51	1,002,821	-0.74(-0.61%)
May 11, 2017	121.73	122.15	119.16	121.25	1,677,969	-1.49(-1.22%)
May 10, 2017	121.93	125.71	121.60	122.74	2,569,848	+4.25(+3.58%)
May 09, 2017	119.33	119.44	117.91	118.50	1,463,854	-0.53(-0.44%)
May 08, 2017	119.71	119.71	117.42	119.02	1,029,799	-1.01(-0.84%)
May 05, 2017	120.59	121.09	119.62	120.03	981,424	-0.56(-0.47%)
May 04, 2017	119.97	121.53	119.25	120.59	1,165,780	+0.70(+0.59%)
May 03, 2017	119.86	121.51	119.21	119.89	1,234,657	-0.81(-0.67%)
May 02, 2017	118.46	121.53	118.34	120.69	2,763,290	+4.79(+4.13%)
May 01, 2017	113.94	117.64	113.63	115.90	1,610,367	+2.32(+2.04%)
Apr 28, 2017	115.22	115.28	113.47	113.58	808,126	-1.80(-1.56%)
Apr 27, 2017	113.55	115.55	112.68	115.39	757,475	+1.95(+1.71%)
Apr 26, 2017	114.17	114.17	112.99	113.44	956,256	-0.68(-0.59%)
Apr 25, 2017	115.34	115.99	113.86	114.12	1,201,078	-0.53(-0.47%)
Apr 24, 2017	114.75	115.36	114.12	114.65	1,036,987	+0.99(+0.87%)
Apr 21, 2017	112.68	114.02	112.08	113.67	1,270,223	+1.07(+0.95%)
Apr 20, 2017	110.86	113.24	110.65	112.59	844,760	+2.27(+2.06%)
Apr 19, 2017	110.65	111.72	109.87	110.32	895,771	+0.48(+0.44%)
Apr 18, 2017	110.48	111.19	109.34	109.84	801,342	-1.21(-1.09%)
Apr 17, 2017	110.37	111.46	110.21	111.05	775,546	+0.86(+0.78%)
Apr 13, 2017	110.26	110.97	109.24	110.20	1,344,121	-0.62(-0.56%)
Apr 12, 2017	113.62	113.62	110.22	110.82	1,295,658	-3.05(-2.68%)
Apr 11, 2017	113.58	114.31	111.71	113.87	951,162	-0.14(-0.12%)
Apr 10, 2017	116.29	116.29	113.69	114.01	1,575,947	-2.49(-2.14%)
Apr 07, 2017	113.65	116.78	113.65	116.50	3,111,822	+4.36(+3.89%)
Apr 06, 2017	111.34	113.00	111.25	112.14	1,077,640	+1.06(+0.96%)
Apr 05, 2017	112.54	113.85	110.88	111.08	1,610,734	-0.97(-0.86%)
Apr 04, 2017	112.12	112.71	111.21	112.05	1,222,971	-0.10(-0.09%)
Apr 03, 2017	112.88	113.40	110.76	112.15	1,350,504	-1.05(-0.93%)
Mar 31, 2017	110.25	113.73	110.17	113.20	1,784,492	+2.62(+2.37%)
Mar 30, 2017	113.23	114.26	109.80	110.58	2,235,524	-0.44(-0.40%)
Mar 29, 2017	108.34	111.61	107.98	111.03	2,161,262	+3.34(+3.11%)
Mar 28, 2017	105.47	108.47	105.37	107.68	1,808,685	+1.97(+1.87%)
Mar 27, 2017	103.36	106.22	102.37	105.71	2,021,827	-0.23(-0.21%)
Mar 24, 2017	108.01	108.27	104.80	105.93	1,768,517	-2.49(-2.30%)
Mar 23, 2017	108.32	109.28	107.46	108.42	1,270,031	+0.09(+0.08%)
Mar 22, 2017	107.12	108.59	106.50	108.34	1,311,110	+1.13(+1.05%)
Mar 21, 2017	108.86	109.15	106.83	107.21	1,381,416	-0.89(-0.83%)
Mar 20, 2017	109.77	109.90	107.67	108.10	1,458,224	-1.33(-1.22%)
Mar 17, 2017	109.51	110.52	109.31	109.44	1,872,870	+0.08(+0.07%)
Mar 16, 2017	112.29	112.36	108.84	109.36	2,081,363	-2.29(-2.05%)
Mar 15, 2017	111.01	112.06	109.84	111.66	2,218,682	+0.84(+0.75%)
Mar 14, 2017	111.40	112.32	110.55	110.82	854,813	-1.55(-1.38%)
Mar 13, 2017	111.69	112.50	111.04	112.37	1,336,442	+0.79(+0.71%)
Mar 10, 2017	111.03	113.00	109.84	111.58	1,762,901	+1.74(+1.58%)
Mar 09, 2017	111.74	112.71	108.51	109.84	1,955,521	-2.08(-1.86%)
Mar 08, 2017	111.47	113.06	111.22	111.92	951,474	+0.70(+0.62%)
Mar 07, 2017	112.75	112.98	110.56	111.22	1,398,283	-1.74(-1.54%)
Mar 06, 2017	113.27	114.16	112.48	112.96	1,059,299	-1.17(-1.03%)
Mar 03, 2017	114.21	114.95	113.29	114.14	1,533,631	+0.14(+0.12%)
Mar 02, 2017	116.75	116.77	113.69	113.99	1,699,682	-2.88(-2.46%)
Mar 01, 2017	115.73	117.73	115.14	116.87	2,801,364	+3.54(+3.13%)
Feb 28, 2017	113.67	114.51	112.57	113.33	1,692,131	+0.01(+0.01%)
Feb 27, 2017	110.19	115.36	109.79	113.32	2,016,037	+2.61(+2.36%)
Feb 24, 2017	107.85	111.27	107.21	110.71	1,907,481	+1.38(+1.26%)
Feb 23, 2017	113.06	113.47	107.87	109.33	3,791,469	-3.56(-3.15%)
Feb 22, 2017	113.98	114.79	112.75	112.89	1,218,860	-0.87(-0.77%)
Feb 21, 2017	112.48	114.79	112.33	113.76	1,676,721	+1.87(+1.67%)
Feb 17, 2017		111.89	111.89	111.89	0	-1.00(-0.89%)
Feb 16, 2017	115.53	115.82	112.33	112.90	1,667,666	-2.54(-2.20%)
Feb 15, 2017	115.13	116.24	114.72	115.44	1,420,123	+0.35(+0.30%)
Feb 14, 2017	114.39	115.13	112.99	115.09	1,713,941	+0.26(+0.23%)
Feb 13, 2017	116.71	121.19	114.74	114.83	2,190,531	-0.13(-0.11%)
Feb 10, 2017	113.91	116.66	113.71	114.96	2,377,640	+1.97(+1.74%)
Feb 09, 2017	112.79	113.83	112.32	112.99	2,334,133	+0.20(+0.17%)
Feb 08, 2017	113.83	115.31	111.18	112.79	3,084,247	-1.42(-1.24%)
Feb 07, 2017	113.22	117.21	113.08	114.21	4,542,025	-5.89(-4.90%)
Feb 06, 2017	120.71	121.07	118.80	120.10	1,355,725	-0.75(-0.62%)
Feb 03, 2017	120.93	121.80	120.13	120.85	897,720	+0.81(+0.68%)
Feb 02, 2017	120.49	122.04	119.61	120.03	1,302,346	-0.29(-0.24%)
Feb 01, 2017	120.93	121.68	119.55	120.32	1,330,051	-0.01(-0.01%)
Jan 31, 2017	122.62	123.40	118.93	120.33	1,584,657	-2.25(-1.84%)
Jan 30, 2017	125.56	125.56	121.64	122.58	1,854,819	-3.40(-2.70%)
Jan 27, 2017	127.41	127.53	125.56	125.99	541,514	-0.83(-0.66%)
Jan 26, 2017	127.47	128.29	125.98	126.82	1,018,859	-0.03(-0.02%)
Jan 25, 2017	125.91	127.75	125.77	126.85	1,678,831	+2.75(+2.21%)
Jan 24, 2017	122.23	125.04	121.63	124.10	1,222,701	+2.64(+2.18%)
Jan 23, 2017	121.95	122.39	120.14	121.46	1,180,571	-0.32(-0.26%)
Jan 20, 2017	118.93	122.20	118.93	121.78	1,390,927	+3.35(+2.83%)
Jan 19, 2017	119.58	120.39	117.38	118.43	1,402,530	-0.94(-0.79%)
Jan 18, 2017	116.06	119.67	115.16	119.37	1,676,676	+3.41(+2.94%)
Jan 17, 2017	116.62	116.62	113.96	115.95	800,882	-0.69(-0.59%)
Jan 13, 2017		116.65	116.65	116.65	0	+1.74(+1.52%)
Jan 12, 2017	115.70	115.78	113.26	114.90	888,596	-0.88(-0.76%)
Jan 11, 2017	116.04	116.04	114.87	115.78	522,279	-0.12(-0.11%)
Jan 10, 2017	115.36	116.08	114.76	115.91	733,143	+0.83(+0.73%)
Jan 09, 2017	115.88	116.08	114.93	115.07	951,680	-1.01(-0.87%)
Jan 06, 2017	118.62	119.19	115.68	116.08	1,177,767	-3.41(-2.86%)
Jan 05, 2017	119.49	120.63	118.44	119.50	842,249	-0.33(-0.27%)
Jan 04, 2017	116.69	120.00	116.33	119.83	896,345	+2.95(+2.53%)
Jan 03, 2017	118.19	119.14	115.78	116.87	1,082,676	-0.48(-0.41%)
Dec 30, 2016		117.35	117.35	117.35	0	-1.97(-1.65%)
Dec 29, 2016	119.13	120.95	118.94	119.32	833,888	+0.38(+0.32%)
Dec 28, 2016	120.63	121.63	118.64	118.94	852,210	-0.65(-0.54%)
Dec 27, 2016	117.96	120.12	117.82	119.59	430,498	+1.83(+1.55%)
Dec 23, 2016		117.76	117.76	117.76	0	+0.26(+0.22%)
Dec 22, 2016	117.98	118.64	117.20	117.50	588,850	-0.82(-0.70%)
Dec 21, 2016	118.19	118.91	117.95	118.33	844,852	+0.22(+0.19%)
Dec 20, 2016	116.37	119.00	115.46	118.10	1,078,879	+1.66(+1.43%)
Dec 19, 2016	115.77	116.59	114.25	116.44	1,316,568	+0.68(+0.59%)
Dec 16, 2016	116.30	117.11	115.26	115.76	1,446,955	-0.45(-0.39%)
Dec 15, 2016	117.38	118.07	115.67	116.21	958,223	-0.74(-0.63%)
Dec 14, 2016	117.58	119.05	115.96	116.95	1,438,249	-0.67(-0.57%)
Dec 13, 2016	117.89	119.50	117.02	117.61	1,435,376	+0.36(+0.30%)
Dec 12, 2016	120.27	120.59	117.00	117.26	1,429,880	-3.24(-2.69%)
Dec 09, 2016	120.93	121.36	118.89	120.50	1,124,278	-0.55(-0.46%)
Dec 08, 2016	122.27	122.60	119.99	121.06	1,515,468	-0.77(-0.63%)
Dec 07, 2016	120.54	122.22	119.73	121.82	1,344,645	+1.40(+1.16%)
Dec 06, 2016	119.93	120.74	119.17	120.43	796,142	+0.87(+0.73%)
Dec 05, 2016	119.04	120.34	118.07	119.55	1,299,962	+0.41(+0.35%)
Dec 02, 2016	117.51	119.64	117.21	119.14	1,097,541	+1.46(+1.24%)
Dec 01, 2016	118.03	119.15	116.88	117.68	1,696,407	-0.14(-0.12%)
Nov 30, 2016	119.23	120.10	117.80	117.82	1,421,815	-0.45(-0.38%)
Nov 29, 2016	116.89	118.81	116.69	118.27	1,610,164	+1.44(+1.24%)
Nov 28, 2016	123.94	123.94	116.69	116.83	3,546,628	-7.01(-5.66%)
Nov 25, 2016	121.90	123.87	121.90	123.84	736,299	+2.26(+1.86%)
Nov 23, 2016		121.58	121.58	121.58	0	+1.56(+1.30%)
Nov 22, 2016	120.95	121.15	119.29	120.02	1,219,582	-0.08(-0.06%)
Nov 21, 2016	120.75	121.91	119.73	120.10	1,288,903	+0.08(+0.06%)
Nov 18, 2016	120.98	121.92	119.90	120.02	1,512,217	-1.57(-1.29%)
Nov 17, 2016	121.39	122.07	119.09	121.60	1,800,777	-0.38(-0.31%)
Nov 16, 2016	123.28	123.49	121.45	121.98	2,615,582	-4.09(-3.24%)
Nov 15, 2016	125.66	127.44	125.14	126.07	1,893,461	-0.13(-0.10%)
Nov 14, 2016	126.47	126.84	124.01	126.20	3,498,326	+0.58(+0.46%)
Nov 11, 2016	126.80	127.22	124.31	125.62	2,442,588	-1.74(-1.37%)
Nov 10, 2016	124.00	129.37	123.42	127.36	2,796,338	+4.20(+3.41%)
Nov 09, 2016	120.14	125.44	119.89	123.16	5,740,804	+11.07(+9.87%)
Nov 08, 2016	110.93	112.45	110.53	112.09	1,477,323	+1.25(+1.12%)
Nov 07, 2016	111.06	111.96	110.17	110.85	1,573,939	+1.54(+1.41%)
Nov 04, 2016	107.37	110.99	107.05	109.30	1,715,008	+2.46(+2.31%)
Nov 03, 2016	105.77	107.42	103.98	106.84	1,759,323	+1.46(+1.39%)
Nov 02, 2016	108.26	108.73	105.15	105.38	1,658,534	-2.85(-2.63%)
Nov 01, 2016	106.54	109.72	106.54	108.23	1,728,327	+2.25(+2.12%)
Oct 31, 2016	106.00	107.08	105.61	105.98	1,079,824	+0.59(+0.56%)
Oct 28, 2016	104.92	107.24	104.58	105.39	1,214,797	+0.68(+0.65%)
Oct 27, 2016	105.04	105.22	103.56	104.71	727,791	-0.34(-0.32%)
Oct 26, 2016	104.79	105.74	103.20	105.04	1,132,165	+1.28(+1.24%)
Oct 25, 2016	105.38	105.54	103.70	103.76	732,978	-1.54(-1.46%)
Oct 24, 2016	104.92	105.68	104.28	105.30	472,812	+0.88(+0.84%)
Oct 21, 2016	102.22	104.57	102.06	104.42	830,945	+1.30(+1.26%)
Oct 20, 2016	103.30	103.83	101.46	103.11	776,553	-0.27(-0.26%)
Oct 19, 2016	104.96	104.96	102.23	103.39	1,010,313	-1.11(-1.07%)
Oct 18, 2016	106.78	106.98	104.44	104.50	994,422	-0.91(-0.86%)
Oct 17, 2016	103.08	106.06	102.61	105.41	1,966,748	+2.64(+2.57%)
Oct 14, 2016	102.67	103.19	102.30	102.77	1,156,061	+0.94(+0.92%)
Oct 13, 2016	99.22	101.94	98.97	101.83	1,056,956	+1.27(+1.27%)
Oct 12, 2016	99.91	100.73	99.24	100.56	1,207,614	+0.66(+0.66%)
Oct 11, 2016	100.16	100.70	99.26	99.90	1,087,350	-0.49(-0.49%)
Oct 10, 2016	100.85	101.82	100.27	100.39	1,260,990	+0.71(+0.71%)
Oct 07, 2016	103.93	104.14	99.37	99.68	2,933,438	-4.50(-4.32%)
Oct 06, 2016	102.34	104.48	102.01	104.18	1,517,276	+1.81(+1.76%)
Oct 05, 2016	104.45	104.80	101.95	102.38	1,546,430	-1.39(-1.34%)
Oct 04, 2016	103.77	104.02	102.38	103.77	1,481,892	+0.13(+0.13%)

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.

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

Follow Us