Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	118.33	118.64	117.82	117.94	5,670,882	-0.79(-0.67%)
Apr 27, 2017	119.59	120.36	118.72	118.74	6,149,685	+0.02(+0.02%)
Apr 26, 2017	119.44	119.69	118.29	118.71	8,461,422	-0.72(-0.61%)
Apr 25, 2017	116.44	119.68	115.66	119.44	12,923,793	+6.30(+5.56%)
Apr 24, 2017	113.15	113.59	112.32	113.14	5,980,541	+0.69(+0.61%)
Apr 21, 2017	112.57	112.84	112.23	112.45	4,112,196	+0.12(+0.11%)
Apr 20, 2017	111.81	112.47	111.80	112.33	3,200,031	+0.53(+0.47%)
Apr 19, 2017	111.80	112.10	111.55	111.80	3,716,692	+0.29(+0.26%)
Apr 18, 2017	111.27	111.94	111.09	111.51	4,291,669	+0.80(+0.72%)
Apr 17, 2017	110.63	111.15	110.34	110.71	3,839,649	+0.50(+0.45%)
Apr 13, 2017	110.42	110.54	110.06	110.22	2,882,065	-0.42(-0.38%)
Apr 12, 2017	110.68	110.89	110.31	110.64	3,791,197	+0.05(+0.05%)
Apr 11, 2017	110.10	110.62	109.41	110.59	4,363,160	+1.03(+0.94%)
Apr 10, 2017	109.53	110.12	109.17	109.56	3,214,311	+0.02(+0.02%)
Apr 07, 2017	109.59	109.91	109.25	109.54	2,582,326	-0.16(-0.15%)
Apr 06, 2017	109.84	110.13	109.54	109.70	4,576,115	-0.22(-0.20%)
Apr 05, 2017	109.48	110.91	109.28	109.92	4,807,425	+0.94(+0.87%)
Apr 04, 2017	108.85	109.18	108.44	108.98	4,050,345	-0.27(-0.25%)
Apr 03, 2017	109.15	109.33	108.61	109.25	3,899,852	+0.00(+0.00%)
Mar 31, 2017	109.06	109.73	108.98	109.25	3,608,661	+0.24(+0.22%)
Mar 30, 2017	108.52	109.18	108.39	109.00	2,394,198	+0.41(+0.37%)
Mar 29, 2017	108.73	109.30	108.42	108.60	3,793,841	-0.51(-0.47%)
Mar 28, 2017	109.12	109.38	108.68	109.11	4,137,499	-0.03(-0.03%)
Mar 27, 2017	108.80	109.42	108.75	109.14	3,013,968	+0.13(+0.12%)
Mar 24, 2017	109.05	109.31	108.87	109.02	4,233,371	+0.29(+0.26%)
Mar 23, 2017	108.85	109.23	108.57	108.73	3,291,712	-0.08(-0.08%)
Mar 22, 2017	108.38	108.86	108.23	108.82	3,765,941	+0.49(+0.45%)
Mar 21, 2017	108.92	109.36	108.04	108.33	4,819,645	-0.22(-0.20%)
Mar 20, 2017	108.72	109.14	108.28	108.55	4,052,167	+0.12(+0.11%)
Mar 17, 2017	108.37	109.56	108.24	108.43	14,868,849	+0.56(+0.52%)
Mar 16, 2017	108.14	108.65	107.83	107.87	4,681,161	+0.08(+0.08%)
Mar 15, 2017	108.07	108.14	107.44	107.79	4,187,165	+0.07(+0.06%)
Mar 14, 2017	107.59	108.08	107.47	107.72	2,957,316	+0.16(+0.15%)
Mar 13, 2017	107.90	108.12	107.34	107.56	3,714,401	-0.31(-0.29%)
Mar 10, 2017	108.36	108.39	107.65	107.87	3,771,514	-0.14(-0.12%)
Mar 09, 2017	107.85	108.50	107.63	108.01	3,874,712	+0.04(+0.04%)
Mar 08, 2017	107.95	108.19	107.44	107.97	4,237,607	+0.02(+0.02%)
Mar 07, 2017	107.94	108.13	107.33	107.95	3,953,516	+0.03(+0.03%)
Mar 06, 2017	107.81	108.18	107.38	107.91	3,881,357	+0.11(+0.10%)
Mar 03, 2017		108.42	107.42	107.81	4,830,582	-0.28(-0.26%)
Mar 02, 2017	108.77	109.42	108.02	108.08	7,986,691	-0.69(-0.64%)
Mar 01, 2017	107.91	109.58	107.57	108.77	6,491,474	+1.18(+1.10%)
Feb 28, 2017	107.11	107.83	106.69	107.59	5,478,315	+0.56(+0.52%)
Feb 27, 2017	107.62	107.68	106.86	107.04	6,150,103	-0.61(-0.56%)
Feb 24, 2017	107.40	107.72	106.89	107.64	4,227,411	+0.32(+0.30%)
Feb 23, 2017	107.04	107.85	106.63	107.33	3,798,089	+0.35(+0.33%)
Feb 22, 2017	106.70	107.19	105.76	106.97	4,385,545	-0.16(-0.15%)
Feb 21, 2017	106.40	107.37	106.40	107.13	5,372,106	+0.20(+0.19%)
Feb 17, 2017		106.93	106.93	106.93	0	+0.92(+0.87%)
Feb 16, 2017	106.06	106.50	105.69	106.01	3,592,597	+0.18(+0.17%)
Feb 15, 2017	105.14	106.09	104.97	105.83	3,555,453	+0.56(+0.53%)
Feb 14, 2017	105.01	105.49	104.82	105.27	3,182,740	+0.23(+0.22%)
Feb 13, 2017	105.44	106.00	105.00	105.04	3,562,115	-0.23(-0.22%)
Feb 10, 2017	104.32	105.52	104.19	105.28	4,399,823	+1.12(+1.08%)
Feb 09, 2017	104.31	104.59	104.06	104.16	2,980,201	-0.16(-0.15%)
Feb 08, 2017	104.24	104.89	104.16	104.31	3,388,258	+0.07(+0.06%)
Feb 07, 2017	104.55	104.94	104.25	104.25	3,402,766	+0.12(+0.11%)
Feb 06, 2017	103.83	104.51	103.71	104.13	3,298,695	+0.17(+0.17%)
Feb 03, 2017	103.18	104.18	103.15	103.95	3,804,647	+0.85(+0.83%)
Feb 02, 2017	102.53	103.74	102.30	103.10	3,868,139	+0.67(+0.65%)
Feb 01, 2017	102.00	102.50	101.83	102.43	3,864,568	-0.12(-0.12%)
Jan 31, 2017	102.93	103.20	102.16	102.56	4,461,835	-0.38(-0.37%)
Jan 30, 2017	102.80	103.09	102.33	102.93	4,515,223	+0.13(+0.13%)
Jan 27, 2017	102.31	102.91	101.64	102.80	4,293,742	+0.82(+0.80%)
Jan 26, 2017	101.96	102.40	101.88	101.98	2,984,820	+0.08(+0.07%)
Jan 25, 2017	101.65	102.01	101.20	101.91	4,742,610	+0.62(+0.61%)
Jan 24, 2017	102.06	102.13	100.84	101.28	4,174,174	-0.28(-0.27%)
Jan 23, 2017	101.82	102.15	100.26	101.56	8,392,880	-0.74(-0.72%)
Jan 20, 2017	102.30	102.88	102.09	102.30	5,840,774	+0.07(+0.07%)
Jan 19, 2017	102.28	102.92	102.11	102.23	3,770,758	-0.44(-0.43%)
Jan 18, 2017	102.76	102.92	101.91	102.67	4,057,137	-0.03(-0.03%)
Jan 17, 2017	101.03	102.75	100.99	102.71	4,873,254	+1.05(+1.03%)
Jan 13, 2017		101.66	101.66	101.66	0	-0.50(-0.49%)
Jan 12, 2017	100.66	102.34	100.57	102.16	4,160,038	+1.02(+1.01%)
Jan 11, 2017	101.19	101.66	100.93	101.14	4,260,767	+0.53(+0.52%)
Jan 10, 2017	100.79	101.12	100.18	100.62	3,714,720	-0.15(-0.15%)
Jan 09, 2017	101.04	101.29	100.68	100.77	3,611,478	-0.28(-0.27%)
Jan 06, 2017	99.51	101.66	99.17	101.04	4,887,140	+0.89(+0.89%)
Jan 05, 2017	99.85	100.57	99.65	100.16	5,092,565	+0.18(+0.18%)
Jan 04, 2017	99.57	100.19	98.88	99.97	4,518,556	-0.12(-0.12%)
Jan 03, 2017	101.96	102.08	99.54	100.09	6,116,709	-1.76(-1.73%)
Dec 30, 2016		101.85	101.85	101.85	0	-0.89(-0.87%)
Dec 29, 2016	102.72	103.22	102.72	102.74	2,322,673	+0.09(+0.09%)
Dec 28, 2016	102.86	103.21	102.59	102.65	2,366,598	-0.33(-0.32%)
Dec 27, 2016	103.17	103.46	102.89	102.98	2,294,245	-0.06(-0.06%)
Dec 23, 2016		103.03	103.03	103.03	0	-0.48(-0.47%)
Dec 22, 2016	103.02	103.75	102.99	103.52	3,629,784	+0.45(+0.44%)
Dec 21, 2016	103.04	103.55	103.00	103.07	3,301,906	-0.12(-0.12%)
Dec 20, 2016	103.07	103.67	102.67	103.19	3,309,123	+0.28(+0.28%)
Dec 19, 2016	103.11	103.47	102.72	102.91	4,237,344	-0.21(-0.20%)
Dec 16, 2016	102.83	103.62	102.53	103.12	12,900,064	+0.74(+0.72%)
Dec 15, 2016	102.89	103.22	101.89	102.38	5,261,904	-0.40(-0.39%)
Dec 14, 2016	102.81	103.25	102.41	102.78	5,936,733	+0.13(+0.13%)
Dec 13, 2016	101.90	102.85	101.88	102.65	5,072,279	+0.79(+0.77%)
Dec 12, 2016	101.72	102.29	101.46	101.86	4,986,633	+0.40(+0.40%)
Dec 09, 2016	100.88	101.47	100.58	101.46	3,135,698	+0.68(+0.67%)
Dec 08, 2016	100.45	101.37	99.99	100.78	3,890,875	+0.44(+0.44%)
Dec 07, 2016	99.91	100.52	99.12	100.34	4,852,088	+0.56(+0.56%)
Dec 06, 2016	99.81	100.11	99.24	99.78	4,025,204	-0.03(-0.03%)
Dec 05, 2016	99.95	100.69	99.60	99.81	6,204,587	+0.88(+0.89%)
Dec 02, 2016	98.73	99.15	98.49	98.93	4,002,185	-0.19(-0.19%)
Dec 01, 2016	99.54	99.54	98.62	99.13	5,312,355	-0.67(-0.67%)
Nov 30, 2016	100.59	100.82	99.80	99.80	6,807,022	-1.18(-1.17%)
Nov 29, 2016	100.72	101.07	99.59	100.98	7,358,744	-0.17(-0.17%)
Nov 28, 2016	99.95	101.19	99.82	101.14	7,138,550	+0.96(+0.96%)
Nov 25, 2016	99.70	100.45	99.57	100.18	2,058,499	+0.43(+0.43%)
Nov 23, 2016		99.75	99.75	99.75	0	+0.37(+0.38%)
Nov 22, 2016	99.22	99.87	98.70	99.37	4,450,059	+0.16(+0.16%)
Nov 21, 2016	99.47	100.05	98.77	99.22	4,339,890	-0.42(-0.42%)
Nov 18, 2016	99.02	99.83	98.72	99.63	4,402,627	+0.46(+0.46%)
Nov 17, 2016	98.71	99.22	98.20	99.18	3,416,062	+0.20(+0.20%)
Nov 16, 2016	98.69	99.30	98.36	98.98	6,468,621	+0.74(+0.75%)
Nov 15, 2016	97.62	98.37	97.16	98.24	5,356,855	+0.38(+0.39%)
Nov 14, 2016	95.47	98.59	95.25	97.86	8,539,876	+3.02(+3.19%)
Nov 11, 2016	95.21	95.45	94.79	94.83	5,216,623	-0.24(-0.25%)
Nov 10, 2016	95.51	95.51	94.47	95.07	5,344,891	-0.39(-0.41%)
Nov 09, 2016	93.06	95.83	92.82	95.46	6,141,863	+0.72(+0.76%)
Nov 08, 2016	93.83	94.86	93.82	94.74	3,974,451	+1.07(+1.14%)
Nov 07, 2016	92.99	94.05	92.89	93.67	4,627,882	+1.48(+1.60%)
Nov 04, 2016	92.98	92.99	92.02	92.19	4,164,182	-0.56(-0.61%)
Nov 03, 2016	93.60	93.70	92.59	92.76	4,685,463	-0.56(-0.60%)
Nov 02, 2016	93.07	93.63	92.84	93.31	4,230,606	+0.12(+0.12%)
Nov 01, 2016	93.53	93.63	92.95	93.20	4,740,200	-0.27(-0.28%)
Oct 31, 2016	93.37	93.60	92.82	93.46	5,036,422	+0.39(+0.42%)
Oct 28, 2016	93.21	93.28	92.60	93.07	3,980,267	+0.02(+0.02%)
Oct 27, 2016	93.13	93.40	92.81	93.06	3,565,991	-0.02(-0.03%)
Oct 26, 2016	93.21	93.57	92.49	93.08	4,532,412	-0.51(-0.54%)
Oct 25, 2016	94.24	94.27	93.55	93.59	5,876,366	-0.71(-0.75%)
Oct 24, 2016	94.86	95.07	93.52	94.29	7,435,542	-0.30(-0.32%)
Oct 21, 2016	94.04	95.07	93.61	94.59	12,174,449	+2.79(+3.04%)
Oct 20, 2016	92.41	92.41	91.60	91.80	8,719,003	-0.57(-0.62%)
Oct 19, 2016	92.75	92.80	92.26	92.38	7,748,634	+0.01(+0.01%)
Oct 18, 2016	93.73	93.89	92.35	92.37	7,465,261	-0.96(-1.03%)
Oct 17, 2016	94.58	94.98	93.07	93.33	6,810,626	-1.39(-1.47%)
Oct 14, 2016	95.40	95.57	94.71	94.73	6,398,580	-1.10(-1.14%)
Oct 13, 2016	94.77	96.10	94.71	95.82	5,377,458	+0.58(+0.61%)
Oct 12, 2016	94.32	95.67	94.27	95.24	4,023,000	+0.86(+0.91%)
Oct 11, 2016	95.19	95.67	94.29	94.38	4,749,229	-0.86(-0.90%)
Oct 10, 2016	94.82	95.47	94.78	95.24	3,962,641	+1.05(+1.11%)
Oct 07, 2016	94.63	94.93	94.00	94.19	5,002,170	-0.39(-0.41%)
Oct 06, 2016	94.03	94.83	93.32	94.58	4,697,226	+0.42(+0.45%)
Oct 05, 2016	94.58	95.34	94.14	94.16	4,479,682	-0.07(-0.08%)
Oct 04, 2016	95.47	95.90	94.17	94.24	5,712,127	-0.95(-0.99%)
Oct 03, 2016	95.49	95.61	94.99	95.18	3,716,573	-0.60(-0.62%)
Sep 30, 2016	95.22	96.07	95.22	95.78	5,037,793	+0.47(+0.50%)
Sep 29, 2016	95.65	96.29	95.26	95.31	5,929,249	-0.32(-0.34%)
Sep 28, 2016	96.63	96.75	95.03	95.63	6,789,875	-1.41(-1.45%)
Sep 27, 2016	97.10	97.31	96.62	97.04	4,506,593	+0.29(+0.30%)
Sep 26, 2016	96.98	97.09	96.54	96.75	3,640,220	-0.53(-0.55%)
Sep 23, 2016	96.72	97.57	96.60	97.28	3,343,448	-0.16(-0.16%)
Sep 22, 2016	97.52	97.93	97.38	97.44	4,587,344	+0.36(+0.37%)
Sep 21, 2016	96.72	97.18	96.28	97.08	5,454,716	+0.40(+0.41%)
Sep 20, 2016	96.08	96.83	95.90	96.68	4,627,184	+1.03(+1.08%)
Sep 19, 2016	96.17	96.65	95.45	95.66	4,506,388	-0.06(-0.06%)
Sep 16, 2016	96.05	96.53	95.34	95.71	11,442,642	-0.71(-0.74%)
Sep 15, 2016	95.38	96.51	95.29	96.43	4,425,908	+0.80(+0.83%)
Sep 14, 2016	95.48	96.03	95.33	95.63	5,456,932	+0.37(+0.39%)
Sep 13, 2016	95.99	95.99	95.05	95.26	5,013,025	-1.01(-1.05%)
Sep 12, 2016	95.04	96.46	94.76	96.27	6,039,035	+1.14(+1.20%)
Sep 09, 2016	95.98	96.11	95.13	95.13	5,975,268	-1.32(-1.37%)
Sep 08, 2016	96.99	97.23	96.34	96.45	3,716,371	-0.62(-0.64%)
Sep 07, 2016	97.37	97.55	96.68	97.07	3,188,954	-0.27(-0.28%)
Sep 06, 2016	97.22	99.00	97.07	97.35	7,633,502	+1.18(+1.23%)
Sep 02, 2016	96.25	96.17	96.17	96.17	4,107,231	+0.36(+0.37%)
Sep 01, 2016	95.90	96.16	95.36	95.81	4,777,520	-0.22(-0.22%)
Aug 31, 2016	95.90	96.31	95.65	96.03	6,497,507	+0.25(+0.26%)
Aug 30, 2016	95.82	96.20	95.15	95.78	6,124,933	+0.70(+0.73%)
Aug 29, 2016	94.41	95.28	94.33	95.08	6,048,181	+0.80(+0.85%)
Aug 26, 2016	95.26	95.34	93.89	94.28	6,426,419	-0.82(-0.86%)
Aug 25, 2016	94.83	95.39	94.65	95.10	8,124,688	+0.46(+0.49%)
Aug 24, 2016	94.87	95.07	94.52	94.64	5,019,565	-0.26(-0.28%)
Aug 23, 2016	95.49	95.67	94.79	94.90	5,224,425	-0.19(-0.20%)
Aug 22, 2016	94.74	95.35	94.46	95.09	5,443,484	+0.34(+0.36%)
Aug 19, 2016	96.23	96.23	94.74	94.75	8,576,259	-1.75(-1.81%)
Aug 18, 2016	96.59	96.69	96.23	96.50	4,503,813	+0.02(+0.03%)
Aug 17, 2016	97.20	97.20	96.00	96.47	6,293,334	-0.69(-0.71%)
Aug 16, 2016	97.47	97.65	97.15	97.17	4,046,468	-0.48(-0.49%)
Aug 15, 2016	98.06	98.25	97.64	97.64	4,116,597	-0.82(-0.84%)
Aug 12, 2016	98.51	98.88	98.27	98.47	3,660,382	+0.12(+0.12%)
Aug 11, 2016	97.93	98.66	97.92	98.35	4,235,059	+0.48(+0.49%)
Aug 10, 2016	97.22	97.99	96.93	97.88	3,570,663	+0.40(+0.41%)
Aug 09, 2016	97.20	98.15	96.89	97.47	4,238,036	+0.02(+0.02%)
Aug 08, 2016	98.18	98.34	97.38	97.45	4,356,657	-0.76(-0.77%)
Aug 05, 2016	97.86	98.41	97.71	98.21	4,714,089	+0.75(+0.77%)
Aug 04, 2016	97.09	97.65	96.89	97.46	5,235,295	+0.64(+0.66%)
Aug 03, 2016	97.03	97.20	96.51	96.82	5,000,839	-0.15(-0.15%)
Aug 02, 2016	97.36	97.80	96.49	96.97	5,467,122	-0.26(-0.26%)
Aug 01, 2016	97.12	97.54	97.00	97.22	5,108,433	+0.30(+0.31%)
Jul 29, 2016	98.16	98.58	96.75	96.93	9,055,930	-1.46(-1.48%)
Jul 28, 2016	98.53	99.01	97.51	98.39	7,569,666	-0.05(-0.05%)
Jul 27, 2016	100.26	100.34	98.24	98.44	12,063,441	-1.84(-1.83%)
Jul 26, 2016	101.75	102.45	99.69	100.27	17,676,912	-4.69(-4.47%)
Jul 25, 2016	105.41	105.41	104.52	104.96	7,536,150	-0.71(-0.67%)
Jul 22, 2016	104.87	105.95	104.87	105.67	5,224,357	+0.89(+0.85%)
Jul 21, 2016	104.15	104.82	103.75	104.78	4,365,655	+0.92(+0.89%)
Jul 20, 2016	104.50	104.52	103.44	103.86	4,070,138	-0.36(-0.35%)
Jul 19, 2016	102.22	104.30	101.95	104.22	7,618,813	+2.22(+2.18%)
Jul 18, 2016	102.16	102.16	101.66	101.99	6,378,144	+0.16(+0.15%)
Jul 15, 2016	102.50	102.52	101.66	101.84	4,476,979	-0.26(-0.26%)
Jul 14, 2016	101.91	102.33	101.34	102.10	7,297,234	+0.92(+0.90%)
Jul 13, 2016	100.81	101.35	100.64	101.19	4,204,728	+0.47(+0.47%)
Jul 12, 2016	100.51	101.00	100.48	100.72	4,541,863	+0.21(+0.20%)
Jul 11, 2016	100.26	100.61	100.07	100.51	5,178,214	+0.57(+0.57%)
Jul 08, 2016	99.87	100.26	99.77	99.94	4,624,103	+0.32(+0.32%)
Jul 07, 2016	99.60	99.89	99.20	99.62	4,395,560	+0.24(+0.24%)
Jul 06, 2016	98.28	99.65	98.04	99.38	6,193,302	-0.11(-0.11%)
Jul 05, 2016	98.96	99.52	98.95	99.49	6,300,918	+0.30(+0.30%)
Jul 01, 2016	98.63	99.19	99.19	99.19	4,610,102	+0.05(+0.05%)
Jun 30, 2016	98.60	99.23	98.29	99.14	5,835,993	+0.70(+0.71%)
Jun 29, 2016	98.17	98.83	98.04	98.44	6,093,725	+0.82(+0.84%)
Jun 28, 2016	96.56	97.74	96.29	97.63	7,492,588	+1.81(+1.89%)
Jun 27, 2016	97.35	97.35	95.63	95.82	17,186,926	-2.59(-2.63%)
Jun 24, 2016	97.84	99.78	97.45	98.40	8,479,470	-1.46(-1.46%)
Jun 23, 2016	100.08	100.31	99.39	99.86	4,651,829	+0.49(+0.49%)
Jun 22, 2016	99.94	100.06	98.90	99.37	7,985,420	-1.66(-1.64%)
Jun 21, 2016	102.09	102.16	100.77	101.03	5,765,213	-0.65(-0.64%)
Jun 20, 2016	101.60	102.22	101.56	101.68	7,223,317	+0.95(+0.94%)
Jun 17, 2016	100.70	101.10	100.03	100.73	10,112,579	-0.17(-0.16%)
Jun 16, 2016	100.38	101.03	99.65	100.90	4,772,575	+0.18(+0.18%)
Jun 15, 2016	101.49	101.60	100.62	100.72	5,059,204	-0.22(-0.21%)
Jun 14, 2016	100.96	101.49	100.45	100.93	7,709,222	-0.39(-0.39%)
Jun 13, 2016	100.47	102.13	100.39	101.33	6,599,028	+0.52(+0.51%)
Jun 10, 2016	100.35	101.06	100.19	100.81	5,276,820	-0.35(-0.35%)
Jun 09, 2016	100.57	101.41	100.57	101.16	5,563,441	+0.56(+0.56%)
Jun 08, 2016	100.50	100.92	99.59	100.60	4,765,226	+0.17(+0.17%)
Jun 07, 2016	100.79	101.65	100.43	100.43	5,536,952	-0.08(-0.08%)
Jun 06, 2016	100.34	100.65	99.86	100.51	5,949,953	+0.53(+0.54%)
Jun 03, 2016	99.76	100.24	99.14	99.98	5,635,648	+0.15(+0.15%)
Jun 02, 2016	99.44	100.11	99.32	99.83	5,752,269	+0.07(+0.07%)
Jun 01, 2016	99.83	100.38	99.37	99.75	6,183,378	-0.07(-0.07%)
May 31, 2016	100.84	100.93	99.47	99.83	9,775,629	-0.97(-0.97%)
May 27, 2016	101.64	100.80	100.80	100.80	3,940,561	-0.44(-0.44%)
May 26, 2016	100.91	101.40	100.78	101.24	4,543,383	+0.43(+0.43%)
May 25, 2016	101.21	101.41	100.62	100.81	6,489,757	-0.56(-0.56%)
May 24, 2016	100.92	102.04	100.60	101.37	5,495,521	+0.93(+0.93%)
May 23, 2016	100.40	101.19	100.16	100.44	8,658,741	+0.20(+0.20%)
May 20, 2016	102.02	102.23	99.89	100.24	11,904,172	-2.23(-2.18%)
May 19, 2016	102.62	102.72	101.97	102.47	7,648,203	-0.75(-0.73%)
May 18, 2016	103.91	104.25	102.83	103.22	8,929,736	-1.21(-1.16%)
May 17, 2016	105.99	106.25	104.11	104.43	7,121,305	-1.59(-1.50%)
May 16, 2016	105.10	106.10	104.73	106.03	5,310,740	+0.66(+0.63%)
May 13, 2016	106.11	106.45	105.27	105.36	8,031,631	-1.05(-0.99%)
May 12, 2016	106.11	106.76	105.63	106.42	5,241,835	+0.80(+0.76%)
May 11, 2016	107.33	107.65	105.62	105.62	8,424,182	-2.01(-1.87%)
May 10, 2016	107.02	107.92	107.02	107.63	4,991,357	+0.63(+0.59%)
May 09, 2016	106.85	107.55	106.61	107.00	6,121,919	+0.20(+0.19%)
May 06, 2016	105.81	106.80	105.17	106.80	5,402,439	+1.06(+1.01%)
May 05, 2016	105.76	106.30	105.50	105.73	5,526,438	-0.04(-0.04%)
May 04, 2016	104.33	106.67	104.33	105.77	8,086,607	+0.76(+0.72%)
May 03, 2016	104.19	105.50	104.18	105.01	4,950,090	+0.16(+0.16%)

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.

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services