Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	129.33	129.33	127.39	127.85	4,091,619	-1.16(-0.90%)
Nov 29, 2016	126.71	129.54	126.71	129.01	2,982,232	+3.56(+2.84%)
Nov 28, 2016	125.96	126.52	124.55	125.45	1,906,253	-1.15(-0.91%)
Nov 25, 2016	126.35	128.08	126.21	126.61	1,311,210	+0.23(+0.19%)
Nov 23, 2016		126.37	126.37	126.37	0	+0.89(+0.71%)
Nov 22, 2016	124.15	125.78	124.09	125.48	2,919,606	+1.52(+1.23%)
Nov 21, 2016	122.29	124.43	121.94	123.96	2,525,593	+1.94(+1.59%)
Nov 18, 2016	123.22	123.26	121.88	122.02	2,915,641	-1.29(-1.05%)
Nov 17, 2016	120.63	123.44	120.29	123.31	2,635,146	+2.83(+2.35%)
Nov 16, 2016	120.67	121.55	119.93	120.48	2,581,849	-0.28(-0.23%)
Nov 15, 2016	121.69	122.12	119.65	120.76	2,420,340	-0.38(-0.31%)
Nov 14, 2016	116.42	121.45	115.76	121.14	5,226,515	+4.59(+3.94%)
Nov 11, 2016	119.85	121.39	116.37	116.55	7,317,624	-0.60(-0.52%)
Nov 10, 2016	116.39	119.35	116.39	117.16	5,476,179	+1.84(+1.59%)
Nov 09, 2016	109.37	115.85	107.77	115.32	8,052,208	+5.13(+4.66%)
Nov 08, 2016	106.79	110.55	106.62	110.19	2,731,345	+2.96(+2.76%)
Nov 07, 2016	105.18	108.11	104.98	107.23	3,818,528	+3.56(+3.43%)
Nov 04, 2016	103.13	104.48	102.98	103.67	3,049,850	+0.88(+0.86%)
Nov 03, 2016	103.50	104.40	102.20	102.79	2,607,992	-0.49(-0.47%)
Nov 02, 2016	103.47	105.46	102.87	103.28	2,300,971	-0.12(-0.11%)
Nov 01, 2016	105.25	105.25	102.43	103.40	3,239,838	-1.50(-1.43%)
Oct 31, 2016	105.26	105.48	104.31	104.89	2,353,107	-0.04(-0.04%)
Oct 28, 2016	107.75	107.96	103.64	104.93	4,088,243	-3.36(-3.10%)
Oct 27, 2016	108.65	109.14	104.01	108.30	4,409,370	-0.18(-0.16%)
Oct 26, 2016	109.04	109.46	108.25	108.47	2,889,843	-0.61(-0.56%)
Oct 25, 2016	109.52	109.91	108.72	109.09	2,035,545	-0.37(-0.34%)
Oct 24, 2016	109.16	109.51	108.88	109.46	2,240,829	+0.75(+0.69%)
Oct 21, 2016	107.56	109.46	107.35	108.70	2,466,023	+0.31(+0.29%)
Oct 20, 2016	108.41	108.89	108.02	108.39	1,708,516	-0.13(-0.12%)
Oct 19, 2016	109.01	109.58	108.44	108.52	2,577,660	-0.36(-0.33%)
Oct 18, 2016	107.97	109.42	107.73	108.88	3,686,071	+2.87(+2.71%)
Oct 17, 2016	107.21	107.34	105.87	106.01	2,519,008	-1.12(-1.05%)
Oct 14, 2016	107.93	108.52	107.08	107.13	2,347,887	-0.14(-0.13%)
Oct 13, 2016	107.34	107.73	106.70	107.27	3,884,644	-0.58(-0.53%)
Oct 12, 2016	109.55	110.11	107.25	107.84	5,577,826	-1.66(-1.52%)
Oct 11, 2016	111.70	111.83	109.27	109.51	2,328,560	-2.34(-2.09%)
Oct 10, 2016	111.31	112.11	111.20	111.84	1,747,680	+0.97(+0.87%)
Oct 07, 2016	111.45	111.79	110.31	110.88	1,921,357	-0.26(-0.24%)
Oct 06, 2016	112.19	112.19	110.57	111.14	1,507,215	-0.97(-0.86%)
Oct 05, 2016	111.93	112.34	111.25	112.11	1,816,262	+0.20(+0.18%)
Oct 04, 2016	111.98	112.35	111.24	111.90	1,422,377	+0.05(+0.04%)
Oct 03, 2016	112.05	112.59	111.51	111.85	1,366,799	-0.71(-0.63%)
Sep 30, 2016	112.48	113.20	111.65	112.56	1,882,030	+0.41(+0.36%)
Sep 29, 2016	113.14	113.14	111.92	112.15	1,562,521	-1.20(-1.06%)
Sep 28, 2016	113.22	113.55	112.40	113.35	1,128,492	+0.51(+0.45%)
Sep 27, 2016	112.30	112.91	111.64	112.85	1,001,295	+0.79(+0.71%)
Sep 26, 2016	112.38	112.62	111.73	112.06	1,455,699	-0.68(-0.61%)
Sep 23, 2016	113.97	113.99	112.74	112.74	1,861,696	-1.27(-1.11%)
Sep 22, 2016	113.86	114.45	113.59	114.01	1,545,444	+0.23(+0.21%)
Sep 21, 2016	111.94	113.77	111.72	113.77	1,806,082	+2.01(+1.80%)
Sep 20, 2016	112.41	112.56	111.74	111.76	984,517	-0.20(-0.17%)
Sep 19, 2016	112.40	112.85	111.87	111.96	1,022,859	-0.22(-0.20%)
Sep 16, 2016	111.15	112.55	111.12	112.18	2,885,190	+0.61(+0.55%)
Sep 15, 2016	109.67	111.66	109.08	111.57	2,142,691	+1.58(+1.44%)
Sep 14, 2016	111.22	111.33	109.69	109.99	2,382,797	-1.15(-1.04%)
Sep 13, 2016	112.48	113.12	111.03	111.14	2,085,363	-2.17(-1.92%)
Sep 12, 2016	112.12	113.57	112.00	113.31	1,637,733	+0.65(+0.58%)
Sep 09, 2016	112.99	113.58	112.48	112.66	1,637,048	-0.97(-0.85%)
Sep 08, 2016	116.13	116.13	112.91	113.63	1,718,643	+0.07(+0.06%)
Sep 07, 2016	113.02	113.98	112.12	113.56	1,277,838	+0.10(+0.09%)
Sep 06, 2016	113.79	114.64	113.14	113.46	1,642,117	-0.35(-0.31%)
Sep 02, 2016	113.71	113.81	113.81	113.81	1,286,774	+0.56(+0.49%)
Sep 01, 2016	114.50	114.67	112.93	113.26	1,810,094	-0.94(-0.82%)
Aug 31, 2016	113.20	114.31	113.20	114.19	1,328,273	+0.24(+0.21%)
Aug 30, 2016	114.09	114.50	113.67	113.95	1,522,644	-0.15(-0.13%)
Aug 29, 2016	114.62	114.72	113.81	114.09	1,033,411	-0.21(-0.18%)
Aug 26, 2016	114.60	115.59	113.71	114.30	1,521,680	-0.28(-0.25%)
Aug 25, 2016	115.33	116.07	114.55	114.58	1,495,113	-1.16(-1.00%)
Aug 24, 2016	116.63	117.32	115.63	115.74	1,445,982	-1.03(-0.88%)
Aug 23, 2016	117.30	117.75	116.59	116.78	887,662	-0.37(-0.32%)
Aug 22, 2016	117.53	118.21	116.93	117.15	1,223,230	+0.07(+0.06%)
Aug 19, 2016	117.43	117.91	116.69	117.08	1,733,739	-0.94(-0.79%)
Aug 18, 2016	117.04	118.56	116.92	118.01	2,139,774	+0.48(+0.41%)
Aug 17, 2016	116.00	117.69	115.61	117.54	2,525,857	+1.58(+1.36%)
Aug 16, 2016	116.32	116.55	115.47	115.96	1,053,317	-0.23(-0.20%)
Aug 15, 2016	116.59	116.84	115.81	116.19	886,267	-0.40(-0.34%)
Aug 12, 2016	115.62	117.11	115.09	116.59	1,783,895	+0.38(+0.33%)
Aug 11, 2016	116.80	116.82	115.81	116.21	1,128,942	-0.34(-0.29%)
Aug 10, 2016	116.35	117.91	115.55	116.55	1,748,530	+0.00(+0.00%)
Aug 09, 2016	115.23	116.76	115.23	116.55	1,970,206	+1.19(+1.03%)
Aug 08, 2016	116.32	116.32	114.98	115.36	2,150,134	-0.95(-0.81%)
Aug 05, 2016	114.11	116.88	113.47	116.31	3,504,461	+2.61(+2.30%)
Aug 04, 2016	113.75	114.75	112.93	113.69	2,547,035	-0.24(-0.21%)
Aug 03, 2016	112.79	114.43	111.18	113.94	2,859,579	+1.12(+0.99%)
Aug 02, 2016	113.66	114.77	112.39	112.82	2,839,156	+1.23(+1.10%)
Aug 01, 2016	112.79	113.02	111.14	111.59	2,387,148	-0.74(-0.66%)
Jul 29, 2016	111.24	113.64	111.24	112.33	2,585,391	-0.57(-0.50%)
Jul 28, 2016	112.93	113.72	112.31	112.89	1,470,977	-0.12(-0.10%)
Jul 27, 2016	113.79	114.20	111.38	113.01	2,686,986	-1.31(-1.14%)
Jul 26, 2016	114.60	114.81	113.20	114.32	2,768,900	-0.58(-0.50%)
Jul 25, 2016	117.22	117.43	114.74	114.89	2,796,385	-2.55(-2.17%)
Jul 22, 2016	116.03	118.24	114.76	117.45	4,388,902	+2.11(+1.83%)
Jul 21, 2016	112.68	117.66	112.45	115.34	9,611,575	+1.77(+1.55%)
Jul 20, 2016	113.07	114.18	112.30	113.58	3,069,209	+1.31(+1.16%)
Jul 19, 2016	115.02	115.02	109.72	112.27	8,972,633	-3.13(-2.71%)
Jul 18, 2016	115.97	116.86	114.54	115.40	2,358,300	-0.26(-0.23%)
Jul 15, 2016	115.91	117.65	115.19	115.66	3,523,807	-0.51(-0.44%)
Jul 14, 2016	117.11	117.95	116.08	116.17	3,555,770	-0.03(-0.02%)
Jul 13, 2016	113.48	116.56	113.48	116.20	3,168,337	+3.59(+3.19%)
Jul 12, 2016	113.67	114.06	112.16	112.61	4,818,485	-0.67(-0.59%)
Jul 11, 2016	113.91	114.75	113.05	113.28	5,832,999	-0.55(-0.48%)
Jul 08, 2016	113.16	114.03	112.34	113.83	6,606,478	+1.49(+1.33%)
Jul 07, 2016	117.31	117.71	111.31	112.34	11,378,244	-4.64(-3.97%)
Jul 06, 2016	116.01	117.86	115.86	116.98	1,959,233	+0.53(+0.45%)
Jul 05, 2016	116.65	117.09	115.88	116.46	1,892,913	-0.24(-0.21%)
Jul 01, 2016	118.38	116.70	116.70	116.70	4,390,882	-2.12(-1.79%)
Jun 30, 2016	118.47	119.27	117.55	118.82	3,111,045	+0.92(+0.78%)
Jun 29, 2016	116.61	118.03	116.36	117.90	2,347,160	+2.23(+1.93%)
Jun 28, 2016	113.66	115.77	113.22	115.67	3,188,272	+3.24(+2.88%)
Jun 27, 2016	113.64	113.82	111.38	112.43	3,338,594	-2.04(-1.78%)
Jun 24, 2016	113.12	116.75	113.12	114.47	3,751,527	-3.25(-2.76%)
Jun 23, 2016	118.42	118.42	116.90	117.72	2,000,421	+0.82(+0.70%)
Jun 22, 2016	117.84	119.04	116.73	116.90	2,638,461	-0.91(-0.77%)
Jun 21, 2016	119.73	119.73	117.79	117.81	2,343,014	-1.22(-1.02%)
Jun 20, 2016	118.69	120.22	118.59	119.03	2,482,719	+1.21(+1.02%)
Jun 17, 2016	118.15	118.44	117.04	117.82	2,162,321	-0.53(-0.44%)
Jun 16, 2016	116.45	118.49	115.64	118.34	2,475,885	+1.67(+1.43%)
Jun 15, 2016	116.75	117.79	116.29	116.67	2,222,103	+0.35(+0.30%)
Jun 14, 2016	115.87	116.74	115.61	116.32	1,901,328	+0.37(+0.32%)
Jun 13, 2016	117.12	118.07	115.82	115.95	2,090,667	-1.30(-1.11%)
Jun 10, 2016	117.20	117.29	116.42	117.25	1,851,904	-0.73(-0.62%)
Jun 09, 2016	118.94	119.36	116.72	117.98	2,563,079	-1.41(-1.18%)
Jun 08, 2016	118.25	119.84	117.92	119.39	2,536,092	+1.09(+0.92%)
Jun 07, 2016	118.84	119.46	118.31	118.31	1,874,479	-0.67(-0.56%)
Jun 06, 2016	116.85	119.45	116.63	118.98	2,475,379	+2.19(+1.87%)
Jun 03, 2016	115.65	117.03	115.21	116.79	2,968,059	+0.01(+0.01%)
Jun 02, 2016	112.13	116.82	111.66	116.78	6,003,810	+4.61(+4.11%)
Jun 01, 2016	110.16	112.18	109.74	112.17	2,662,645	+2.00(+1.82%)
May 31, 2016	110.65	111.14	110.01	110.16	3,209,690	-0.02(-0.02%)
May 27, 2016	110.22	110.18	110.18	110.18	1,304,344	+0.17(+0.16%)
May 26, 2016	110.26	110.74	109.60	110.01	1,956,048	-0.60(-0.55%)
May 25, 2016	109.27	110.77	108.84	110.61	3,009,240	+2.00(+1.85%)
May 24, 2016	107.55	108.91	107.27	108.61	2,539,483	+1.50(+1.40%)
May 23, 2016	107.43	107.99	106.62	107.11	1,822,449	-0.53(-0.50%)
May 20, 2016	107.39	108.41	107.21	107.64	1,192,605	+0.89(+0.84%)
May 19, 2016	106.93	108.31	105.70	106.75	1,307,865	-0.86(-0.80%)
May 18, 2016	107.06	108.46	106.63	107.60	1,888,035	+0.39(+0.36%)
May 17, 2016	107.41	108.11	106.47	107.21	1,868,806	-0.29(-0.27%)
May 16, 2016	104.89	107.55	104.67	107.51	2,626,229	+2.53(+2.41%)
May 13, 2016	105.60	106.52	103.42	104.98	3,251,366	-0.68(-0.64%)
May 12, 2016	109.40	109.72	104.86	105.66	4,561,299	-3.56(-3.26%)
May 11, 2016	111.61	111.61	109.24	109.22	1,600,255	-2.14(-1.92%)
May 10, 2016	111.14	111.68	110.50	111.36	1,564,606	+0.52(+0.46%)
May 09, 2016	109.75	112.31	109.75	110.84	2,045,368	+1.08(+0.98%)
May 06, 2016	110.12	111.16	108.70	109.76	3,292,449	-1.02(-0.92%)
May 05, 2016	109.83	111.22	109.48	110.78	1,790,252	+0.79(+0.72%)
May 04, 2016	109.99	110.88	109.26	110.00	2,380,819	-0.98(-0.89%)
May 03, 2016	110.39	111.82	110.23	110.98	1,832,098	+0.21(+0.19%)
May 02, 2016	110.19	111.73	109.84	110.77	2,173,065	+1.54(+1.41%)
Apr 29, 2016	110.91	110.91	108.65	109.23	3,812,434	-2.30(-2.06%)
Apr 28, 2016	111.93	112.82	110.58	111.52	2,516,365	+0.81(+0.73%)
Apr 27, 2016	112.48	112.58	110.22	110.72	2,513,134	-1.92(-1.70%)
Apr 26, 2016	110.92	112.68	110.92	112.63	1,924,061	+1.43(+1.29%)
Apr 25, 2016	111.11	111.79	110.37	111.20	1,943,675	-0.51(-0.45%)
Apr 22, 2016	110.37	111.71	110.03	111.71	2,086,823	+1.68(+1.53%)
Apr 21, 2016	109.90	110.83	109.69	110.03	1,357,380	-0.12(-0.11%)
Apr 20, 2016	108.62	110.68	108.18	110.14	1,911,908	+1.69(+1.56%)
Apr 19, 2016	108.36	109.83	107.89	108.45	1,282,860	+0.97(+0.90%)
Apr 18, 2016	106.70	108.11	106.15	107.48	1,524,746	+0.64(+0.60%)
Apr 15, 2016	107.09	107.26	105.58	106.83	1,815,272	+0.12(+0.11%)
Apr 14, 2016	107.22	107.74	106.56	106.72	1,843,881	-0.83(-0.77%)
Apr 13, 2016	107.01	107.78	106.11	107.55	1,748,941	+1.22(+1.14%)
Apr 12, 2016	105.35	106.42	104.64	106.33	1,920,766	+1.25(+1.18%)
Apr 11, 2016	105.71	106.82	104.85	105.08	2,616,449	-0.59(-0.56%)
Apr 08, 2016	107.41	107.84	105.42	105.67	2,452,415	-1.37(-1.28%)
Apr 07, 2016	108.09	108.58	106.40	107.04	3,413,185	-1.78(-1.63%)
Apr 06, 2016	107.93	108.86	107.56	108.82	3,687,796	+0.96(+0.89%)
Apr 05, 2016	110.08	110.51	107.17	107.86	3,593,294	-3.31(-2.98%)
Apr 04, 2016	110.15	111.59	109.30	111.17	2,376,837	+0.80(+0.72%)
Apr 01, 2016	108.83	110.66	108.43	110.37	2,214,648	+1.32(+1.21%)
Mar 31, 2016	110.39	110.91	109.05	109.05	3,314,298	-1.79(-1.61%)
Mar 30, 2016	110.00	112.13	110.00	110.84	2,464,232	+0.87(+0.79%)
Mar 29, 2016	109.20	110.20	108.60	109.97	2,256,593	+1.15(+1.06%)
Mar 28, 2016	109.11	110.03	108.63	108.81	1,132,494	-0.30(-0.27%)
Mar 24, 2016	108.10	109.11	109.11	109.11	2,238,486	+0.64(+0.59%)
Mar 23, 2016	109.26	109.68	108.12	108.47	2,297,355	-0.75(-0.68%)
Mar 22, 2016	107.95	109.85	107.81	109.22	1,889,756	+1.08(+1.00%)
Mar 21, 2016	108.78	109.47	107.58	108.14	1,889,552	-1.16(-1.07%)
Mar 18, 2016	107.20	110.03	107.20	109.31	2,849,618	+2.00(+1.86%)
Mar 17, 2016	109.64	110.06	105.80	107.31	3,320,371	-2.73(-2.48%)
Mar 16, 2016	109.37	110.49	108.26	110.03	2,024,343	+0.48(+0.43%)
Mar 15, 2016	110.00	110.50	107.95	109.56	2,280,803	-1.26(-1.14%)
Mar 14, 2016	109.43	111.12	109.19	110.82	2,255,389	+0.68(+0.62%)
Mar 11, 2016	108.35	110.15	107.86	110.14	2,175,119	+2.52(+2.34%)
Mar 10, 2016	106.59	108.45	106.12	107.62	2,385,647	+1.60(+1.51%)
Mar 09, 2016	104.69	106.03	104.14	106.02	3,692,477	+2.17(+2.08%)
Mar 08, 2016	105.85	106.19	103.80	103.85	2,586,138	-2.63(-2.47%)
Mar 07, 2016	104.28	106.48	103.87	106.48	2,056,621	+1.59(+1.52%)
Mar 04, 2016	105.94	106.58	104.67	104.89	3,565,817	-1.53(-1.44%)
Mar 03, 2016	106.11	106.62	104.72	106.42	2,401,309	-0.50(-0.46%)
Mar 02, 2016	106.82	107.30	105.93	106.92	2,038,076	-0.38(-0.35%)
Mar 01, 2016	106.33	107.33	104.84	107.30	2,243,956	+1.85(+1.76%)
Feb 29, 2016	106.31	107.47	105.41	105.44	2,742,274	-1.25(-1.17%)
Feb 26, 2016	106.26	108.26	106.15	106.69	2,989,946	+0.50(+0.47%)
Feb 25, 2016	103.98	106.32	102.86	106.19	2,250,922	+2.67(+2.58%)
Feb 24, 2016	103.88	104.14	102.15	103.52	2,096,540	-0.66(-0.63%)
Feb 23, 2016	103.65	104.82	103.18	104.18	1,934,249	+0.75(+0.72%)
Feb 22, 2016	100.63	103.86	99.82	103.43	3,114,610	+3.02(+3.01%)
Feb 19, 2016	101.72	102.31	99.51	100.41	2,429,946	-0.90(-0.89%)
Feb 18, 2016	102.13	103.13	100.97	101.32	2,482,437	-1.05(-1.02%)
Feb 17, 2016	99.59	102.50	99.19	102.36	3,443,965	+3.18(+3.21%)
Feb 16, 2016	97.12	99.31	96.71	99.18	2,225,088	+2.80(+2.90%)
Feb 12, 2016	94.87	96.39	96.39	96.39	2,340,685	+1.44(+1.51%)
Feb 11, 2016	95.44	96.19	94.20	94.95	2,354,933	-1.86(-1.93%)
Feb 10, 2016	95.43	97.61	95.37	96.81	3,293,464	+2.47(+2.61%)
Feb 09, 2016	90.99	95.47	89.71	94.35	4,629,237	+2.81(+3.06%)
Feb 08, 2016	95.45	95.52	90.55	91.54	4,020,109	-4.77(-4.95%)
Feb 05, 2016	99.05	99.50	96.05	96.31	2,809,754	-2.81(-2.83%)
Feb 04, 2016	97.76	99.31	97.03	99.11	2,300,095	+0.89(+0.91%)
Feb 03, 2016	99.11	99.49	96.32	98.22	2,891,588	-0.67(-0.68%)
Feb 02, 2016	100.03	100.22	97.97	98.89	2,919,405	-1.45(-1.44%)
Feb 01, 2016	100.22	101.46	99.50	100.34	4,580,684	+1.49(+1.50%)
Jan 29, 2016	96.45	98.85	96.17	98.85	3,486,057	+2.96(+3.09%)
Jan 28, 2016	99.01	99.85	95.51	95.89	4,016,929	-2.81(-2.85%)
Jan 27, 2016	102.00	102.03	97.62	98.71	4,473,155	-3.19(-3.13%)
Jan 26, 2016	102.55	102.73	100.87	101.90	2,540,999	-0.44(-0.43%)
Jan 25, 2016	105.49	105.65	102.13	102.34	1,909,055	-2.09(-2.00%)
Jan 22, 2016	103.05	104.96	102.62	104.42	2,415,547	+2.25(+2.20%)
Jan 21, 2016	101.52	103.10	100.67	102.17	3,154,914	+1.18(+1.17%)
Jan 20, 2016	100.72	101.89	97.35	100.99	5,908,885	-0.78(-0.76%)
Jan 19, 2016	102.57	103.81	101.26	101.76	6,380,414	-0.19(-0.19%)
Jan 15, 2016	102.97	101.96	101.96	101.96	4,925,433	-3.11(-2.96%)
Jan 14, 2016	101.78	105.36	101.38	105.07	4,358,177	+3.27(+3.21%)
Jan 13, 2016	106.04	106.74	101.65	101.80	4,621,229	-4.14(-3.91%)
Jan 12, 2016	101.46	106.38	101.46	105.95	4,348,418	+3.96(+3.88%)
Jan 11, 2016	103.75	104.84	100.89	101.99	4,941,714	-1.69(-1.63%)
Jan 08, 2016	106.52	106.96	102.91	103.68	7,243,982	-3.10(-2.90%)
Jan 07, 2016	105.47	107.71	104.82	106.78	6,487,538	+0.05(+0.04%)
Jan 06, 2016	105.70	107.47	105.64	106.73	6,888,166	-0.54(-0.51%)
Jan 05, 2016	106.26	107.68	105.74	107.27	3,590,304	+1.47(+1.39%)
Jan 04, 2016	103.22	105.80	102.67	105.80	5,050,346	+1.10(+1.05%)
Dec 31, 2015	104.92	104.70	104.70	104.70	1,665,407	-0.79(-0.74%)
Dec 30, 2015	106.90	107.33	105.20	105.48	1,075,492	-1.24(-1.16%)
Dec 29, 2015	106.05	107.39	105.93	106.72	1,123,867	+1.22(+1.16%)
Dec 28, 2015	106.06	106.20	104.80	105.50	1,594,371	-0.66(-0.62%)
Dec 24, 2015	106.53	106.16	106.16	106.16	750,553	-0.43(-0.40%)
Dec 23, 2015	105.68	106.95	105.68	106.59	1,834,510	+1.13(+1.07%)
Dec 22, 2015	106.92	106.97	104.35	105.46	2,746,348	-0.79(-0.74%)
Dec 21, 2015	105.46	107.04	105.15	106.25	2,819,959	+1.21(+1.15%)
Dec 18, 2015	105.33	106.44	104.60	105.04	4,437,298	-0.38(-0.36%)
Dec 17, 2015	105.29	105.95	104.30	105.42	2,919,193	+0.10(+0.09%)
Dec 16, 2015	104.66	105.50	103.74	105.32	2,913,949	+1.69(+1.63%)
Dec 15, 2015	103.13	105.00	102.89	103.63	2,801,215	+1.18(+1.15%)
Dec 14, 2015	101.89	103.13	101.38	102.45	3,922,171	+0.86(+0.85%)
Dec 11, 2015	100.65	102.94	99.90	101.59	3,672,256	+0.09(+0.09%)
Dec 10, 2015	100.31	102.21	99.90	101.50	2,232,891	+0.92(+0.91%)
Dec 09, 2015	99.85	101.22	99.57	100.58	3,520,552	-0.06(-0.06%)
Dec 08, 2015	99.60	100.98	98.87	100.64	3,054,536	+0.30(+0.30%)
Dec 07, 2015	102.11	102.12	99.80	100.34	3,041,738	-1.65(-1.61%)
Dec 04, 2015	99.23	102.74	98.68	101.99	4,941,273	+3.49(+3.54%)
Dec 03, 2015	103.37	104.13	98.21	98.50	7,330,747	-5.05(-4.87%)
Dec 02, 2015	104.22	106.02	103.25	103.55	4,104,475	-0.55(-0.53%)

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

Aetna (NY: AET )

Historical Prices

Popular Pages