Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	102.78	103.16	101.94	102.22	1,674,382	-0.38(-0.37%)
Apr 27, 2017	103.51	104.17	102.48	102.60	2,013,843	-0.65(-0.63%)
Apr 26, 2017	103.61	104.10	103.13	103.25	2,220,938	-0.36(-0.35%)
Apr 25, 2017	102.29	104.20	102.21	103.62	1,647,007	+0.09(+0.09%)
Apr 24, 2017	104.17	105.64	102.87	103.53	3,618,687	+0.71(+0.69%)
Apr 21, 2017	98.78	102.88	98.30	102.82	4,208,684	+5.02(+5.13%)
Apr 20, 2017	96.43	98.06	95.93	97.80	2,430,242	+1.52(+1.58%)
Apr 19, 2017	95.99	96.61	95.53	96.28	4,056,088	+1.24(+1.30%)
Apr 18, 2017	95.67	96.01	95.04	95.04	8,856,787	-0.79(-0.82%)
Apr 17, 2017	95.27	95.96	94.40	95.83	1,996,912	+0.93(+0.98%)
Apr 13, 2017	96.23	96.33	94.73	94.90	3,295,565	-1.34(-1.39%)
Apr 12, 2017	97.35	97.36	96.03	96.23	957,544	-1.34(-1.37%)
Apr 11, 2017	97.40	97.73	96.91	97.57	859,435	+0.30(+0.31%)
Apr 10, 2017	96.90	97.82	96.87	97.26	1,028,051	+0.14(+0.14%)
Apr 07, 2017	98.31	98.44	96.84	97.12	2,171,287	-0.95(-0.97%)
Apr 06, 2017	97.77	98.34	97.12	98.08	2,570,871	+1.50(+1.56%)
Apr 05, 2017	97.30	97.96	96.54	96.57	2,031,678	-0.20(-0.20%)
Apr 04, 2017	95.90	96.80	95.80	96.77	1,278,083	+1.10(+1.15%)
Apr 03, 2017	95.92	96.02	94.90	95.67	1,096,292	+0.26(+0.27%)
Mar 31, 2017	96.40	96.45	95.41	95.42	1,303,970	-1.21(-1.25%)
Mar 30, 2017	96.60	97.13	96.48	96.62	1,198,034	-0.30(-0.31%)
Mar 29, 2017	96.70	97.13	96.48	96.93	1,161,791	-0.05(-0.05%)
Mar 28, 2017	95.52	97.19	95.00	96.98	1,225,346	+1.45(+1.52%)
Mar 27, 2017	94.10	95.65	93.90	95.52	1,144,602	+0.43(+0.45%)
Mar 24, 2017	95.46	96.29	94.82	95.09	1,421,946	-0.45(-0.47%)
Mar 23, 2017	95.70	96.04	95.15	95.54	626,127	-0.15(-0.15%)
Mar 22, 2017	95.50	95.93	94.81	95.69	1,012,973	+0.16(+0.16%)
Mar 21, 2017	97.59	97.74	95.45	95.53	1,174,333	-1.88(-1.93%)
Mar 20, 2017	97.15	98.06	96.94	97.41	1,759,410	+0.63(+0.65%)
Mar 17, 2017	96.75	97.25	96.13	96.78	1,429,682	+0.24(+0.24%)
Mar 16, 2017	96.40	96.93	96.11	96.55	1,221,596	+0.41(+0.43%)
Mar 15, 2017	96.22	96.47	95.50	96.13	1,888,698	-0.05(-0.05%)
Mar 14, 2017	97.10	97.34	96.12	96.18	931,499	-1.34(-1.37%)
Mar 13, 2017	96.86	97.56	96.34	97.52	2,052,974	+2.05(+2.15%)
Mar 10, 2017	95.82	96.00	95.01	95.46	1,111,982	+0.19(+0.20%)
Mar 09, 2017	95.91	97.15	94.67	95.28	3,447,882	-0.62(-0.65%)
Mar 08, 2017	95.56	95.96	95.30	95.90	1,406,747	+0.18(+0.18%)
Mar 07, 2017	95.38	95.94	95.09	95.72	2,407,205	+0.22(+0.23%)
Mar 06, 2017	94.87	95.65	94.73	95.50	955,553	+0.28(+0.29%)
Mar 03, 2017	95.58	95.92	94.91	95.23	965,752	-0.43(-0.45%)
Mar 02, 2017	96.13	96.36	95.49	95.66	1,330,471	-0.46(-0.48%)
Mar 01, 2017	94.87	96.27	94.77	96.12	1,621,013	+2.25(+2.40%)
Feb 28, 2017	94.69	95.86	93.70	93.87	2,057,356	-0.60(-0.63%)
Feb 27, 2017	93.26	94.86	93.11	94.47	2,226,857	+1.61(+1.73%)
Feb 24, 2017	91.72	92.87	91.44	92.86	938,641	+0.80(+0.86%)
Feb 23, 2017	92.10	92.21	91.59	92.07	940,413	+0.13(+0.14%)
Feb 22, 2017	92.28	92.33	91.59	91.94	795,127	-0.66(-0.71%)
Feb 21, 2017	91.52	92.76	91.39	92.60	1,559,213	+0.82(+0.89%)
Feb 17, 2017		91.78	91.78	91.78	0	-0.06(-0.06%)
Feb 16, 2017	91.33	91.87	90.69	91.84	1,360,301	+0.69(+0.75%)
Feb 15, 2017	91.12	91.32	90.49	91.15	1,073,967	+0.21(+0.23%)
Feb 14, 2017	90.35	91.37	90.23	90.95	1,537,602	+0.65(+0.72%)
Feb 13, 2017	89.76	90.35	89.59	90.30	1,632,668	+0.77(+0.86%)
Feb 10, 2017	88.95	89.54	88.45	89.53	928,120	+0.64(+0.72%)
Feb 09, 2017	88.78	89.33	88.29	88.89	781,346	+0.33(+0.38%)
Feb 08, 2017	88.74	89.72	88.45	88.56	853,675	-0.23(-0.25%)
Feb 07, 2017	88.74	88.82	87.90	88.79	1,233,429	+0.26(+0.30%)
Feb 06, 2017	89.04	89.28	88.37	88.52	762,690	-0.54(-0.60%)
Feb 03, 2017	88.66	89.32	88.59	89.06	1,136,933	+0.49(+0.55%)
Feb 02, 2017	87.93	88.78	87.92	88.57	634,212	+0.31(+0.35%)
Feb 01, 2017	89.02	89.28	87.95	88.26	635,524	-0.55(-0.62%)
Jan 31, 2017	88.73	88.83	87.96	88.81	896,895	-0.09(-0.10%)
Jan 30, 2017	89.05	89.05	87.88	88.89	879,731	-0.06(-0.07%)
Jan 27, 2017	89.35	89.66	88.68	88.95	1,017,465	-0.34(-0.38%)
Jan 26, 2017	88.74	89.31	88.59	89.29	1,044,765	+0.44(+0.50%)
Jan 25, 2017	89.08	89.29	88.43	88.85	1,409,920	-0.06(-0.07%)
Jan 24, 2017	88.77	89.17	88.56	88.91	1,280,645	+0.16(+0.18%)
Jan 23, 2017	89.66	89.73	88.38	88.76	1,464,551	-0.68(-0.75%)
Jan 20, 2017	87.51	89.61	87.51	89.43	3,593,171	+2.14(+2.45%)
Jan 19, 2017	87.80	88.59	86.89	87.29	2,728,631	-0.38(-0.44%)
Jan 18, 2017	87.79	88.00	87.31	87.67	1,536,886	-0.11(-0.12%)
Jan 17, 2017	87.76	87.92	86.93	87.78	1,365,026	-0.22(-0.24%)
Jan 13, 2017		87.99	87.99	87.99	0	-0.46(-0.52%)
Jan 12, 2017	88.50	88.75	87.58	88.45	1,619,630	-0.14(-0.15%)
Jan 11, 2017	89.21	89.37	88.44	88.59	1,546,895	-0.45(-0.51%)
Jan 10, 2017	90.02	90.32	89.03	89.04	1,172,637	-0.76(-0.85%)
Jan 09, 2017	90.45	91.02	89.54	89.80	956,564	-1.22(-1.34%)
Jan 06, 2017	90.91	91.07	90.65	91.03	729,222	+0.30(+0.33%)
Jan 05, 2017	89.92	91.78	89.92	90.72	1,034,322	-0.57(-0.62%)
Jan 04, 2017	91.34	91.71	90.85	91.29	1,248,209	+0.21(+0.23%)
Jan 03, 2017	91.56	91.98	90.70	91.09	876,038	+0.32(+0.36%)
Dec 30, 2016		90.76	90.76	90.76	0	-0.68(-0.74%)
Dec 29, 2016	91.49	92.03	91.28	91.44	584,406	-0.04(-0.04%)
Dec 28, 2016	92.45	92.45	91.37	91.48	838,345	-0.93(-1.01%)
Dec 27, 2016	92.37	92.64	91.87	92.41	411,662	+0.46(+0.50%)
Dec 23, 2016		91.95	91.95	91.95	0	+0.02(+0.02%)
Dec 22, 2016	91.77	92.05	91.52	91.93	597,585	+0.02(+0.02%)
Dec 21, 2016	92.39	92.66	91.78	91.91	824,992	-0.74(-0.80%)
Dec 20, 2016	91.95	92.66	91.59	92.65	889,580	+0.68(+0.74%)
Dec 19, 2016	91.24	92.12	91.24	91.97	809,010	+0.76(+0.84%)
Dec 16, 2016	91.75	92.46	91.12	91.20	1,363,825	-0.15(-0.16%)
Dec 15, 2016	91.30	92.01	90.72	91.35	1,076,872	+0.25(+0.28%)
Dec 14, 2016	92.38	92.67	91.00	91.10	1,123,993	-1.30(-1.41%)
Dec 13, 2016	92.59	93.03	91.83	92.40	1,092,755	+0.27(+0.30%)
Dec 12, 2016	91.87	92.48	91.06	92.12	1,372,719	-0.22(-0.23%)
Dec 09, 2016	92.53	92.60	92.18	92.34	896,844	-0.30(-0.33%)
Dec 08, 2016	93.35	93.58	92.40	92.64	861,784	-0.54(-0.58%)
Dec 07, 2016	92.46	93.26	92.21	93.18	840,187	+0.73(+0.79%)
Dec 06, 2016	92.41	92.52	92.04	92.45	1,021,004	-0.17(-0.18%)
Dec 05, 2016	93.35	93.54	92.25	92.61	1,323,533	-0.51(-0.55%)
Dec 02, 2016	93.77	94.20	92.70	93.12	1,937,233	-0.88(-0.94%)
Dec 01, 2016	93.00	94.47	92.66	94.00	4,303,700	+3.28(+3.61%)
Nov 30, 2016	90.40	91.17	90.30	90.72	1,364,826	+0.37(+0.41%)
Nov 29, 2016	90.48	91.00	90.17	90.35	1,054,055	-0.27(-0.30%)
Nov 28, 2016	90.54	90.90	89.67	90.63	2,375,443	-0.33(-0.37%)
Nov 25, 2016	89.04	90.96	88.81	90.96	1,070,080	+2.02(+2.27%)
Nov 23, 2016		88.94	88.94	88.94	0	+2.00(+2.30%)
Nov 22, 2016	86.71	87.08	86.23	86.95	1,583,043	+0.61(+0.70%)
Nov 21, 2016	86.15	86.73	85.73	86.34	1,354,127	+0.44(+0.51%)
Nov 18, 2016	86.31	86.57	85.60	85.90	2,200,161	-0.63(-0.72%)
Nov 17, 2016	85.66	86.77	85.29	86.53	2,061,500	+0.87(+1.02%)
Nov 16, 2016	86.30	86.51	85.59	85.65	1,226,415	-0.77(-0.89%)
Nov 15, 2016	86.60	86.60	85.18	86.43	1,602,969	-0.37(-0.43%)
Nov 14, 2016	86.89	87.47	86.32	86.80	2,460,696	+0.17(+0.19%)
Nov 11, 2016	83.39	86.72	83.27	86.63	2,253,691	+3.04(+3.64%)
Nov 10, 2016	83.08	83.82	82.12	83.59	2,045,687	+1.00(+1.21%)
Nov 09, 2016	80.29	83.61	80.29	82.59	1,550,268	+1.65(+2.04%)
Nov 08, 2016	80.65	81.24	80.13	80.94	1,206,291	+0.29(+0.36%)
Nov 07, 2016	81.29	81.40	80.14	80.65	1,392,145	+0.58(+0.72%)
Nov 04, 2016	80.15	81.38	79.89	80.07	1,370,138	+0.08(+0.10%)
Nov 03, 2016	80.01	80.44	79.05	79.99	2,041,822	+0.42(+0.53%)
Nov 02, 2016	80.50	81.03	79.54	79.57	1,093,272	-0.82(-1.02%)
Nov 01, 2016	82.47	82.69	80.30	80.39	2,365,308	-1.78(-2.17%)
Oct 31, 2016	81.34	82.44	80.65	82.18	2,123,547	+0.85(+1.04%)
Oct 28, 2016	80.13	81.67	80.04	81.33	1,906,004	+1.27(+1.58%)
Oct 27, 2016	79.97	80.66	79.33	80.06	1,711,395	+0.73(+0.92%)
Oct 26, 2016	78.09	79.89	78.06	79.33	3,178,197	+1.36(+1.75%)
Oct 25, 2016	77.32	78.39	77.20	77.97	3,664,479	+0.77(+1.00%)
Oct 24, 2016	79.86	80.01	76.54	77.20	9,897,205	-5.12(-6.22%)
Oct 21, 2016	80.46	82.61	80.46	82.31	605,457	+0.81(+0.99%)
Oct 20, 2016	81.72	81.95	81.05	81.50	716,253	-0.32(-0.39%)
Oct 19, 2016	81.92	82.38	81.79	81.83	419,111	-0.14(-0.17%)
Oct 18, 2016	81.79	82.10	81.34	81.96	504,650	+0.90(+1.11%)
Oct 17, 2016	81.17	81.56	80.94	81.07	576,290	-0.28(-0.35%)
Oct 14, 2016	81.18	81.59	81.09	81.35	487,514	+0.66(+0.82%)
Oct 13, 2016	80.42	80.89	79.79	80.69	506,430	-0.24(-0.30%)
Oct 12, 2016	80.75	81.47	80.48	80.93	932,301	+0.34(+0.42%)
Oct 11, 2016	81.26	81.66	80.33	80.59	471,473	-1.01(-1.24%)
Oct 10, 2016	81.03	81.90	81.03	81.60	1,008,381	+0.97(+1.21%)
Oct 07, 2016	80.78	80.82	79.01	80.63	1,966,246	-1.41(-1.72%)
Oct 06, 2016	81.19	82.14	80.36	82.04	581,002	+0.53(+0.65%)
Oct 05, 2016	81.59	81.84	81.00	81.51	634,207	-0.10(-0.12%)
Oct 04, 2016	81.72	82.11	81.34	81.61	566,785	-0.03(-0.04%)
Oct 03, 2016	81.71	81.99	81.27	81.64	377,628	-0.56(-0.68%)
Sep 30, 2016	82.39	82.57	81.95	82.20	605,070	+0.11(+0.13%)
Sep 29, 2016	82.90	83.17	81.77	82.09	471,296	-1.14(-1.37%)
Sep 28, 2016	83.29	83.63	82.39	83.23	869,911	+0.19(+0.22%)
Sep 27, 2016	82.73	83.28	82.27	83.04	507,601	+0.39(+0.47%)
Sep 26, 2016	82.54	83.08	81.96	82.65	675,491	+0.01(+0.01%)
Sep 23, 2016	82.32	82.85	82.04	82.64	767,790	-0.21(-0.26%)
Sep 22, 2016	81.73	83.04	81.72	82.86	843,853	+1.51(+1.86%)
Sep 21, 2016	80.00	81.39	79.95	81.35	584,608	+1.42(+1.78%)
Sep 20, 2016	80.02	80.07	79.50	79.93	624,735	+0.39(+0.49%)
Sep 19, 2016	79.08	79.75	78.86	79.54	514,419	+0.56(+0.70%)
Sep 16, 2016	79.99	80.03	78.92	78.98	788,554	-1.26(-1.57%)
Sep 15, 2016	79.66	80.43	79.12	80.24	736,666	+0.66(+0.83%)
Sep 14, 2016	79.73	80.15	79.21	79.57	586,887	-0.34(-0.43%)
Sep 13, 2016	79.95	80.31	79.69	79.92	518,665	-0.57(-0.71%)
Sep 12, 2016	79.13	80.76	79.11	80.49	755,253	+1.21(+1.52%)
Sep 09, 2016	81.08	81.21	79.28	79.28	686,718	-2.44(-2.98%)
Sep 08, 2016	81.89	82.19	81.69	81.72	409,491	-0.44(-0.53%)
Sep 07, 2016	82.37	82.44	81.93	82.16	757,880	-0.49(-0.59%)
Sep 06, 2016	82.85	83.18	82.31	82.64	567,077	-0.26(-0.32%)
Sep 02, 2016	82.38	82.91	82.91	82.91	773,668	+0.92(+1.12%)
Sep 01, 2016	81.60	82.01	80.88	81.99	413,603	+0.43(+0.53%)
Aug 31, 2016	81.86	82.02	81.06	81.56	368,757	-0.47(-0.57%)
Aug 30, 2016	82.65	82.79	81.92	82.03	396,842	-0.48(-0.58%)
Aug 29, 2016	82.26	82.66	82.21	82.51	666,949	+0.16(+0.19%)
Aug 26, 2016	81.49	82.90	81.49	82.35	1,082,925	+0.07(+0.08%)
Aug 25, 2016	82.47	82.47	82.06	82.28	726,376	-0.36(-0.44%)
Aug 24, 2016	82.54	82.99	82.36	82.64	535,565	+0.11(+0.13%)
Aug 23, 2016	83.14	83.29	82.45	82.54	354,795	-0.43(-0.52%)
Aug 22, 2016	82.83	83.09	82.62	82.97	292,838	+0.04(+0.05%)
Aug 19, 2016	82.54	83.00	82.37	82.93	344,759	+0.11(+0.13%)
Aug 18, 2016	82.34	82.83	82.34	82.82	387,759	+0.49(+0.59%)
Aug 17, 2016	82.45	82.57	82.07	82.33	601,336	+0.00(+0.00%)
Aug 16, 2016	82.48	82.62	82.17	82.33	539,011	-0.48(-0.58%)
Aug 15, 2016	82.37	82.91	82.29	82.81	423,486	+0.48(+0.58%)
Aug 12, 2016	82.33	82.52	81.95	82.33	777,990	-0.05(-0.06%)
Aug 11, 2016	82.08	82.52	81.87	82.38	523,535	+0.62(+0.76%)
Aug 10, 2016	82.19	82.50	81.45	81.76	1,011,863	-0.50(-0.60%)
Aug 09, 2016	82.39	82.67	81.96	82.25	693,160	+0.00(+0.00%)
Aug 08, 2016	83.08	83.08	82.15	82.25	920,183	-0.62(-0.75%)
Aug 05, 2016	82.68	83.14	82.45	82.87	786,442	+0.75(+0.91%)
Aug 04, 2016	82.62	83.09	82.06	82.13	413,009	-0.55(-0.67%)
Aug 03, 2016	82.03	82.68	81.74	82.68	996,067	+0.83(+1.02%)
Aug 02, 2016	81.76	82.11	81.50	81.84	851,407	-0.20(-0.25%)
Aug 01, 2016	82.04	82.82	81.71	82.05	862,022	-0.10(-0.12%)
Jul 29, 2016	82.68	82.68	81.48	82.15	912,477	-0.58(-0.70%)
Jul 28, 2016	81.88	83.02	81.46	82.73	1,741,554	+0.84(+1.03%)
Jul 27, 2016	81.43	82.05	81.24	81.88	1,899,205	+0.16(+0.19%)
Jul 26, 2016	81.59	82.05	81.24	81.73	1,449,247	+0.11(+0.13%)
Jul 25, 2016	81.35	83.37	79.76	81.62	1,486,881	-1.08(-1.30%)
Jul 22, 2016	82.92	82.96	82.09	82.70	1,408,798	-0.51(-0.62%)
Jul 21, 2016	84.39	84.39	82.91	83.21	772,928	-1.15(-1.36%)
Jul 20, 2016	83.97	84.56	83.68	84.36	503,571	+0.53(+0.64%)
Jul 19, 2016	83.26	84.01	83.17	83.83	515,762	+0.53(+0.64%)
Jul 18, 2016	83.33	83.66	83.03	83.29	496,457	-0.02(-0.02%)
Jul 15, 2016	83.59	84.03	83.06	83.31	763,293	+0.00(+0.00%)
Jul 14, 2016	83.59	83.59	82.76	83.31	686,255	+0.59(+0.72%)
Jul 13, 2016	83.72	83.77	82.31	82.72	486,691	-0.55(-0.66%)
Jul 12, 2016	83.16	83.50	82.83	83.27	475,665	+0.80(+0.97%)
Jul 11, 2016	81.57	82.82	81.02	82.48	601,057	+0.83(+1.02%)
Jul 08, 2016	81.06	82.06	80.31	81.64	964,137	+1.33(+1.66%)
Jul 07, 2016	80.44	80.74	79.91	80.31	650,314	+0.00(+0.00%)
Jul 06, 2016	80.06	80.38	78.97	80.31	967,260	+0.16(+0.19%)
Jul 05, 2016	81.20	81.41	79.78	80.16	983,076	-1.77(-2.16%)
Jul 01, 2016	82.69	81.92	81.92	81.92	1,323,088	-0.73(-0.88%)
Jun 30, 2016	81.70	82.70	81.28	82.65	1,208,594	+1.30(+1.60%)
Jun 29, 2016	80.47	81.73	80.20	81.35	1,557,741	+1.66(+2.08%)
Jun 28, 2016	79.48	79.77	78.85	79.69	1,675,029	+0.91(+1.16%)
Jun 27, 2016	80.98	81.28	78.67	78.78	1,775,292	-2.97(-3.63%)
Jun 24, 2016	81.58	82.80	81.47	81.75	913,737	-2.52(-3.00%)
Jun 23, 2016	83.70	84.27	83.27	84.27	393,342	+0.90(+1.08%)
Jun 22, 2016	83.43	83.86	83.05	83.37	443,867	-0.06(-0.07%)
Jun 21, 2016	84.49	84.64	83.39	83.43	605,305	-0.78(-0.92%)
Jun 20, 2016	84.38	84.91	84.04	84.20	503,539	+0.53(+0.64%)
Jun 17, 2016	84.19	84.42	83.23	83.67	874,390	-0.44(-0.52%)
Jun 16, 2016	83.35	84.37	82.88	84.11	361,840	+0.30(+0.36%)
Jun 15, 2016	84.02	84.51	83.67	83.81	498,111	-0.02(-0.02%)
Jun 14, 2016	84.35	84.64	83.36	83.83	472,407	-0.63(-0.75%)
Jun 13, 2016	86.07	86.17	84.40	84.46	723,996	-1.96(-2.27%)
Jun 10, 2016	87.14	87.63	86.33	86.42	1,072,547	-1.39(-1.58%)
Jun 09, 2016	87.58	87.85	87.05	87.81	448,992	+0.08(+0.09%)
Jun 08, 2016	86.21	87.82	85.95	87.73	1,236,742	+1.75(+2.03%)
Jun 07, 2016	86.15	86.46	85.83	85.98	453,011	+0.09(+0.10%)
Jun 06, 2016	84.94	86.36	84.46	85.89	971,346	+0.88(+1.04%)
Jun 03, 2016	85.66	85.66	84.78	85.01	873,937	-0.93(-1.08%)
Jun 02, 2016	86.05	86.33	85.70	85.94	489,986	-0.08(-0.09%)
Jun 01, 2016	85.26	86.27	85.12	86.02	306,019	+0.20(+0.24%)
May 31, 2016	86.56	86.61	85.25	85.82	763,423	-0.59(-0.69%)
May 27, 2016	86.16	86.41	86.41	86.41	269,685	+0.18(+0.21%)
May 26, 2016	86.39	86.62	85.70	86.22	307,867	+0.06(+0.07%)
May 25, 2016	86.43	86.94	85.89	86.16	613,332	-0.10(-0.11%)
May 24, 2016	85.92	86.57	85.57	86.26	436,926	+0.64(+0.75%)
May 23, 2016	86.46	86.54	85.55	85.62	627,051	-1.00(-1.15%)
May 20, 2016	86.31	86.83	85.87	86.62	2,011,935	+0.83(+0.96%)
May 19, 2016	86.00	86.31	85.05	85.80	725,247	-0.83(-0.96%)
May 18, 2016	87.50	88.08	86.30	86.63	613,486	-1.34(-1.52%)
May 17, 2016	87.34	88.92	87.33	87.97	1,100,987	+0.55(+0.63%)
May 16, 2016	85.99	87.55	85.99	87.42	684,235	+1.24(+1.44%)
May 13, 2016	86.65	87.14	85.94	86.17	670,769	-0.64(-0.74%)
May 12, 2016	87.75	88.21	86.04	86.81	839,332	-0.65(-0.74%)
May 11, 2016	88.76	88.95	87.26	87.47	472,987	-1.18(-1.33%)
May 10, 2016	87.90	88.97	87.43	88.65	1,042,673	+1.03(+1.17%)
May 09, 2016	87.43	88.22	87.43	87.62	544,955	-0.15(-0.17%)
May 06, 2016	86.92	87.80	86.48	87.77	952,392	+0.74(+0.86%)
May 05, 2016	86.39	87.28	86.39	87.02	903,044	+0.75(+0.87%)
May 04, 2016	85.93	86.49	85.52	86.27	946,875	-0.14(-0.16%)
May 03, 2016	85.59	86.54	85.36	86.40	962,430	+0.03(+0.03%)

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.

Financial News

Rockwell Collins (NY: COL )

Historical Prices

Popular Pages