Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	116.21	117.61	112.84	116.43	2,568,925	-0.77(-0.66%)
Nov 29, 2017	118.74	118.90	116.58	117.20	1,130,532	-1.03(-0.87%)
Nov 28, 2017	117.88	119.50	117.21	118.23	1,216,289	+0.52(+0.44%)
Nov 27, 2017	117.91	118.60	117.36	117.72	914,300	+0.04(+0.03%)
Nov 24, 2017	118.33	118.33	117.16	117.68	519,861	-0.23(-0.19%)
Nov 22, 2017	117.75	118.08	116.84	117.91	871,904	+0.62(+0.53%)
Nov 21, 2017	117.04	117.98	115.77	117.28	1,156,062	+0.79(+0.68%)
Nov 20, 2017	116.92	117.33	115.40	116.50	1,074,044	-0.42(-0.36%)
Nov 17, 2017	114.84	117.04	114.84	116.92	1,551,721	+1.51(+1.31%)
Nov 16, 2017	115.58	116.30	114.32	115.41	1,442,316	+0.25(+0.22%)
Nov 15, 2017	115.53	116.35	114.35	115.15	1,104,619	-0.93(-0.80%)
Nov 14, 2017	115.40	116.23	114.09	116.08	1,935,280	-0.91(-0.78%)
Nov 13, 2017	115.50	117.25	115.47	116.99	1,427,913	+0.24(+0.21%)
Nov 10, 2017	117.64	117.85	113.50	116.75	2,582,132	-2.30(-1.93%)
Nov 09, 2017	120.66	121.32	118.53	119.05	2,136,026	-2.11(-1.74%)
Nov 08, 2017	121.70	122.35	120.64	121.17	1,892,860	-0.29(-0.24%)
Nov 07, 2017	124.24	125.71	119.23	121.46	3,792,555	+3.66(+3.10%)
Nov 06, 2017	116.20	119.59	116.20	117.80	2,580,733	+2.03(+1.75%)
Nov 03, 2017	116.03	116.35	115.39	115.77	894,149	+0.08(+0.07%)
Nov 02, 2017	113.74	117.10	113.66	115.69	2,335,670	+2.10(+1.85%)
Nov 01, 2017	116.78	117.24	113.05	113.59	2,226,229	-2.73(-2.35%)
Oct 31, 2017	115.01	117.73	114.84	116.33	1,548,089	+1.67(+1.46%)
Oct 30, 2017	116.23	116.50	114.03	114.65	2,113,749	-2.09(-1.79%)
Oct 27, 2017	115.53	118.25	114.38	116.74	2,333,213	+1.08(+0.93%)
Oct 26, 2017	114.74	115.86	114.51	115.66	1,102,772	+1.67(+1.47%)
Oct 25, 2017	114.43	115.47	113.45	113.99	1,370,402	-1.05(-0.91%)
Oct 24, 2017	114.66	115.27	114.07	115.04	1,426,184	+0.62(+0.54%)
Oct 23, 2017	113.72	115.49	113.49	114.42	1,599,607	+0.97(+0.85%)
Oct 20, 2017	114.67	115.32	112.91	113.45	2,020,206	-0.38(-0.34%)
Oct 19, 2017	117.01	117.15	113.78	113.83	3,003,878	-3.53(-3.01%)
Oct 18, 2017	119.81	119.91	117.34	117.37	1,973,950	-2.20(-1.84%)
Oct 17, 2017	119.74	119.98	119.36	119.57	1,078,511	-0.16(-0.13%)
Oct 16, 2017	119.91	120.23	118.89	119.73	1,309,806	-0.36(-0.30%)
Oct 13, 2017	117.81	120.39	117.74	120.08	1,934,296	+2.60(+2.22%)
Oct 12, 2017	117.28	118.12	117.02	117.48	1,818,989	-0.01(-0.01%)
Oct 11, 2017	117.89	118.29	117.01	117.49	1,680,730	+0.20(+0.17%)
Oct 10, 2017	117.37	118.49	117.10	117.29	1,538,049	+0.25(+0.22%)
Oct 09, 2017	115.94	117.14	115.58	117.04	1,182,667	+1.07(+0.92%)
Oct 06, 2017	116.37	117.48	115.40	115.97	1,145,204	-0.25(-0.22%)
Oct 05, 2017	114.53	116.76	114.53	116.22	1,935,561	+1.87(+1.64%)
Oct 04, 2017	111.93	114.94	111.84	114.35	1,802,913	+2.51(+2.24%)
Oct 03, 2017	112.03	112.44	110.73	111.84	1,225,182	-0.11(-0.10%)
Oct 02, 2017	111.26	112.05	110.48	111.96	1,721,047	+0.55(+0.49%)
Sep 29, 2017	110.99	112.17	109.71	111.41	1,855,518	+0.31(+0.28%)
Sep 28, 2017	108.22	111.41	108.17	111.10	2,222,139	+2.32(+2.13%)
Sep 27, 2017			108.59	108.78	1,920,838	-1.36(-1.24%)
Sep 26, 2017	109.07	112.30	108.38	110.14	2,568,768	+3.11(+2.91%)
Sep 25, 2017	107.68	108.18	106.39	107.03	2,232,825	-1.32(-1.22%)
Sep 22, 2017	108.95	109.34	107.91	108.36	1,586,301	-0.85(-0.77%)
Sep 21, 2017	108.55	109.73	107.21	109.20	2,437,414	+1.17(+1.09%)
Sep 20, 2017	110.81	110.86	107.15	108.03	3,008,258	-2.79(-2.51%)
Sep 19, 2017	111.13	111.28	109.85	110.81	1,546,423	-0.26(-0.24%)
Sep 18, 2017	113.08	113.21	111.02	111.08	1,619,791	-1.98(-1.75%)
Sep 15, 2017	113.65	114.27	112.02	113.06	2,806,767	-2.46(-2.13%)
Sep 14, 2017	113.75	116.65	113.25	115.52	2,172,006	+1.27(+1.11%)
Sep 13, 2017	113.36	114.39	112.80	114.25	1,286,247	+0.50(+0.44%)
Sep 12, 2017	113.88	114.29	112.65	113.75	1,517,734	-0.03(-0.02%)
Sep 11, 2017	112.24	115.31	112.21	113.78	2,199,953	+3.96(+3.61%)
Sep 08, 2017	109.39	110.98	108.09	109.81	2,203,311	-0.08(-0.08%)
Sep 07, 2017	111.26	112.08	109.71	109.90	1,642,130	-1.20(-1.08%)
Sep 06, 2017	110.76	111.79	109.64	111.09	2,217,727	-0.21(-0.18%)
Sep 05, 2017	115.86	115.86	110.12	111.30	2,961,393	-4.86(-4.19%)
Sep 01, 2017	116.79	116.87	115.77	116.16	1,286,515	-0.21(-0.18%)
Aug 31, 2017	114.39	116.41	114.07	116.37	1,908,165	+2.65(+2.33%)
Aug 30, 2017	112.42	113.81	111.88	113.72	1,341,402	+1.22(+1.08%)
Aug 29, 2017	111.63	112.64	110.94	112.51	1,572,363	-0.40(-0.36%)
Aug 28, 2017	112.83	113.79	112.59	112.91	1,644,330	+0.30(+0.27%)
Aug 25, 2017		113.14	112.15	112.61	1,028,925	-0.09(-0.08%)
Aug 24, 2017	113.30	113.30	112.17	112.70	1,504,988	-0.08(-0.07%)
Aug 23, 2017	112.62	113.57	112.62	112.78	1,132,151	-0.36(-0.32%)
Aug 22, 2017	112.20	113.47	112.08	113.14	1,559,864	+0.95(+0.85%)
Aug 21, 2017	111.43	112.41	111.18	112.19	1,634,418	+1.10(+0.99%)
Aug 18, 2017	111.46	112.20	110.67	111.08	1,868,819	-0.38(-0.34%)
Aug 17, 2017	113.13	113.27	111.37	111.47	2,164,901	-1.88(-1.66%)
Aug 16, 2017	114.27	114.62	113.23	113.35	1,620,533	-0.46(-0.40%)
Aug 15, 2017	112.84	114.97	112.57	113.81	2,069,279	+1.97(+1.76%)
Aug 14, 2017	110.72	112.12	110.33	111.83	1,908,720	+2.23(+2.04%)
Aug 11, 2017	108.84	110.08	107.94	109.60	1,911,714	-0.08(-0.08%)
Aug 10, 2017	111.63	112.06	108.81	109.68	2,141,821	-2.97(-2.64%)
Aug 09, 2017	111.08	112.67	110.38	112.66	2,096,754	+0.64(+0.58%)
Aug 08, 2017	110.17	113.57	110.14	112.01	2,577,128	+1.91(+1.73%)
Aug 07, 2017		111.91	109.98	110.10	2,246,662	-1.80(-1.61%)
Aug 04, 2017	112.15	113.09	111.60	111.91	1,635,561	-0.22(-0.19%)
Aug 03, 2017	109.86	112.64	109.39	112.12	2,445,897	+2.36(+2.15%)
Aug 02, 2017	109.99	110.03	107.20	109.76	2,814,841	+0.49(+0.44%)
Aug 01, 2017	110.31	111.46	108.65	109.27	3,505,805	+3.55(+3.36%)
Jul 31, 2017	106.77	107.51	105.53	105.72	1,834,122	-0.30(-0.28%)
Jul 28, 2017	105.29	106.34	104.89	106.02	962,471	+0.09(+0.09%)
Jul 27, 2017	107.58	107.58	105.02	105.92	1,211,032	-1.08(-1.01%)
Jul 26, 2017	107.78	107.93	106.82	107.01	867,776	-0.44(-0.41%)
Jul 25, 2017	108.92	109.29	107.18	107.45	1,216,753	-0.77(-0.71%)
Jul 24, 2017	107.19	108.72	107.08	108.21	1,525,008	+0.78(+0.72%)
Jul 21, 2017	107.52	108.64	107.30	107.44	1,569,973	-0.33(-0.30%)
Jul 20, 2017	106.33	108.79	106.33	107.77	2,022,017	+2.52(+2.40%)
Jul 19, 2017	104.75	105.28	104.35	105.24	1,247,164	+0.66(+0.63%)
Jul 18, 2017	104.03	104.99	103.59	104.58	932,722	+0.34(+0.32%)
Jul 17, 2017	101.82	104.69	101.58	104.24	1,600,541	+2.43(+2.39%)
Jul 14, 2017	102.19	102.73	101.44	101.81	943,231	-0.62(-0.60%)
Jul 13, 2017	102.93	103.13	101.77	102.43	850,738	-0.44(-0.43%)
Jul 12, 2017	102.59	103.20	102.47	102.87	1,134,267	+0.71(+0.70%)
Jul 11, 2017	102.04	102.28	100.78	102.16	1,020,508	+0.06(+0.06%)
Jul 10, 2017	102.19	102.55	101.81	102.09	781,211	-0.01(-0.01%)
Jul 07, 2017	101.89	102.83	101.52	102.10	994,838	+0.59(+0.58%)
Jul 06, 2017	102.63	102.63	101.10	101.51	1,061,063	-1.94(-1.87%)
Jul 05, 2017	101.93	103.88	101.91	103.45	1,214,914	+1.68(+1.65%)
Jul 03, 2017	102.58	103.99	101.74	101.76	774,134	-0.36(-0.36%)
Jun 30, 2017	102.31	102.70	101.37	102.13	1,216,853	-0.04(-0.04%)
Jun 29, 2017	103.45	103.61	100.86	102.17	1,104,052	-1.38(-1.34%)
Jun 28, 2017	102.63	103.74	102.63	103.55	1,309,659	+1.74(+1.71%)
Jun 27, 2017	104.09	104.27	101.73	101.81	1,364,353	-2.28(-2.19%)
Jun 26, 2017	104.64	105.43	103.98	104.09	1,004,323	-0.50(-0.47%)
Jun 23, 2017	104.88	105.05	103.63	104.59	1,703,959	-0.27(-0.26%)
Jun 22, 2017	106.42	108.11	104.80	104.86	1,836,711	-1.65(-1.55%)
Jun 21, 2017	104.72	106.91	104.72	106.50	1,716,862	+2.09(+2.01%)
Jun 20, 2017	106.01	106.29	104.33	104.41	805,721	-1.52(-1.44%)
Jun 19, 2017	105.17	106.07	105.00	105.93	1,207,325	+1.31(+1.25%)
Jun 16, 2017	104.33	105.04	103.53	104.62	1,583,242	-0.16(-0.15%)
Jun 15, 2017	103.31	104.84	102.44	104.78	1,531,869	+0.40(+0.39%)
Jun 14, 2017	104.72	105.48	103.53	104.38	1,445,284	+0.76(+0.73%)
Jun 13, 2017	103.96	105.29	103.45	103.62	1,651,328	+0.87(+0.85%)
Jun 12, 2017	102.54	102.85	99.72	102.75	2,183,504	+0.08(+0.07%)
Jun 09, 2017	105.54	106.15	101.78	102.68	1,748,010	-2.80(-2.66%)
Jun 08, 2017		106.31	104.51	105.48	1,115,544	+0.63(+0.60%)
Jun 07, 2017	104.22	105.30	103.21	104.86	1,361,899	+1.22(+1.17%)
Jun 06, 2017	104.50	105.01	103.62	103.64	1,628,472	-1.13(-1.08%)
Jun 05, 2017	105.75	105.89	104.76	104.77	981,055	-1.23(-1.17%)
Jun 02, 2017	105.89	107.06	105.86	106.01	1,161,534	+0.59(+0.56%)
Jun 01, 2017	103.42	105.61	103.12	105.42	1,530,132	+2.40(+2.33%)
May 31, 2017	103.27	103.83	102.61	103.02	1,897,767	+0.22(+0.21%)
May 30, 2017	103.30	103.46	102.46	102.80	1,271,907	-0.61(-0.59%)
May 26, 2017	102.41	103.75	102.40	103.41	1,171,754	+0.76(+0.74%)
May 25, 2017	101.59	103.33	101.08	102.64	1,796,392	+1.94(+1.92%)
May 24, 2017	100.04	100.88	99.53	100.71	943,085	+0.97(+0.97%)
May 23, 2017	99.69	100.58	99.14	99.74	1,078,004	-0.07(-0.07%)
May 22, 2017	98.85	99.93	98.31	99.80	1,009,864	+0.99(+1.00%)
May 19, 2017	98.45	99.49	97.79	98.82	1,229,177	+1.09(+1.11%)
May 18, 2017	96.82	98.65	96.57	97.73	1,168,609	+1.24(+1.28%)
May 17, 2017	99.92	99.57	96.37	96.49	1,801,631	-3.44(-3.44%)
May 16, 2017	100.90	100.90	99.70	99.92	845,262	-0.73(-0.72%)
May 15, 2017	99.90	100.69	99.58	100.65	1,080,392	+0.51(+0.51%)
May 12, 2017	100.66	101.06	99.85	100.14	1,159,451	-0.64(-0.64%)
May 11, 2017	100.54	100.85	99.31	100.78	1,058,847	-0.08(-0.07%)
May 10, 2017	101.36	101.36	100.12	100.86	1,285,568	-0.45(-0.44%)
May 09, 2017	100.74	101.62	100.68	101.30	944,414	+0.79(+0.79%)
May 08, 2017	100.86	101.47	100.25	100.51	929,182	-0.61(-0.60%)
May 05, 2017	100.87	101.39	100.41	101.12	952,157	+0.65(+0.65%)
May 04, 2017	100.95	101.39	100.05	100.46	2,595,963	-0.17(-0.17%)
May 03, 2017	100.52	100.77	99.72	100.63	1,375,012	+0.03(+0.03%)
May 02, 2017	101.22	101.42	99.10	100.60	2,297,897	-0.32(-0.31%)
May 01, 2017	99.42	102.70	98.75	100.92	3,825,477	+1.68(+1.70%)
Apr 28, 2017	98.97	102.96	98.14	99.24	7,238,422	+5.68(+6.07%)
Apr 27, 2017	93.87	95.59	93.38	93.56	3,229,852	+0.03(+0.03%)
Apr 26, 2017	92.41	93.95	92.29	93.53	1,427,490	+1.23(+1.33%)
Apr 25, 2017	91.37	92.57	91.08	92.30	1,571,871	+1.59(+1.75%)
Apr 24, 2017	92.02	92.62	90.21	90.71	1,915,387	+0.10(+0.11%)
Apr 21, 2017	90.27	91.07	90.21	90.61	1,101,089	+0.11(+0.12%)
Apr 20, 2017	89.67	91.21	89.67	90.49	1,874,461	+1.21(+1.36%)
Apr 19, 2017	89.53	90.34	89.00	89.28	1,057,191	+0.34(+0.38%)
Apr 18, 2017	89.10	89.29	88.05	88.95	988,110	-0.36(-0.41%)
Apr 17, 2017	88.35	89.51	87.83	89.31	1,162,526	+1.47(+1.67%)
Apr 13, 2017	88.04	88.76	87.38	87.84	1,802,441	-0.34(-0.38%)
Apr 12, 2017	88.76	89.25	87.46	88.18	1,528,090	-0.54(-0.61%)
Apr 11, 2017	90.57	90.95	88.30	88.72	2,693,908	-2.47(-2.71%)
Apr 10, 2017	90.65	91.89	90.41	91.18	1,607,549	+0.52(+0.57%)
Apr 07, 2017	91.87	91.94	89.86	90.66	2,060,226	-1.29(-1.41%)
Apr 06, 2017	91.10	92.36	90.44	91.96	995,874	+0.58(+0.63%)
Apr 05, 2017	91.61	92.66	90.91	91.38	1,142,788	+0.05(+0.05%)
Apr 04, 2017	91.14	91.76	90.68	91.33	1,012,361	+0.38(+0.42%)
Apr 03, 2017	91.53	91.66	90.09	90.95	1,069,842	-0.38(-0.42%)
Mar 31, 2017	92.77	92.98	91.28	91.33	1,610,622	-1.43(-1.55%)
Mar 30, 2017	92.09	92.85	92.09	92.77	1,171,704	+0.68(+0.74%)
Mar 29, 2017	93.09	93.50	91.81	92.09	1,206,563	-1.30(-1.40%)
Mar 28, 2017	92.98	94.12	92.87	93.39	1,474,811	+0.97(+1.05%)
Mar 27, 2017	91.33	92.69	90.61	92.42	1,174,624	+0.66(+0.72%)
Mar 24, 2017	92.55	92.89	91.40	91.76	981,697	-0.73(-0.79%)
Mar 23, 2017	92.21	93.54	92.21	92.49	1,757,860	+0.56(+0.61%)
Mar 22, 2017	90.04	92.23	88.96	91.93	1,559,776	+1.58(+1.75%)
Mar 21, 2017	91.75	92.16	89.95	90.34	1,155,290	-0.80(-0.88%)
Mar 20, 2017	91.14	91.24	90.35	91.15	857,253	+0.10(+0.11%)
Mar 17, 2017	90.31	91.66	90.19	91.04	1,823,629	+0.75(+0.84%)
Mar 16, 2017	90.21	90.52	89.79	90.29	903,489	+0.22(+0.25%)
Mar 15, 2017	89.54	90.30	89.24	90.07	839,816	+0.75(+0.84%)
Mar 14, 2017	90.09	90.13	88.85	89.31	1,117,657	-0.88(-0.98%)
Mar 13, 2017	90.77	90.90	89.74	90.20	1,251,758	-0.34(-0.37%)
Mar 10, 2017	89.13	90.97	89.13	90.53	1,797,161	+1.63(+1.83%)
Mar 09, 2017	89.28	89.49	88.33	88.90	910,111	+0.12(+0.14%)
Mar 08, 2017	88.48	89.45	88.31	88.78	1,625,586	+0.77(+0.88%)
Mar 07, 2017	88.13	88.35	87.57	88.01	1,462,271	-0.25(-0.28%)
Mar 06, 2017	88.08	88.42	86.95	88.26	1,680,239	-0.62(-0.70%)
Mar 03, 2017	89.76	90.36	88.12	88.88	1,963,283	-1.14(-1.26%)
Mar 02, 2017	90.30	90.30	89.64	90.02	894,545	-0.12(-0.13%)
Mar 01, 2017	89.73	90.47	89.42	90.14	1,347,009	+1.12(+1.26%)
Feb 28, 2017	89.53	89.99	89.00	89.02	1,387,037	-0.55(-0.61%)
Feb 27, 2017	88.89	89.75	88.53	89.57	1,515,181	+0.50(+0.56%)
Feb 24, 2017	88.58	89.06	87.68	89.06	1,312,316	+0.57(+0.65%)
Feb 23, 2017	89.44	90.21	88.39	88.49	1,605,882	-0.39(-0.44%)
Feb 22, 2017	88.43	89.12	88.00	88.88	2,222,037	+0.43(+0.48%)
Feb 21, 2017	88.20	88.97	87.93	88.45	1,762,731	+0.26(+0.29%)
Feb 17, 2017		88.19	88.19	88.19	0	-0.67(-0.75%)
Feb 16, 2017	89.56	89.71	88.39	88.86	1,406,743	-0.76(-0.85%)
Feb 15, 2017	89.06	90.24	88.63	89.62	1,427,926	+0.21(+0.24%)
Feb 14, 2017	89.33	89.92	89.13	89.41	978,841	+0.02(+0.02%)
Feb 13, 2017	89.38	89.88	89.02	89.39	1,271,126	+0.61(+0.69%)
Feb 10, 2017	88.40	89.13	87.94	88.78	1,447,728	+0.44(+0.49%)
Feb 09, 2017	87.97	88.44	87.79	88.34	1,453,277	+0.37(+0.42%)
Feb 08, 2017	87.99	88.34	87.61	87.97	1,614,886	-0.06(-0.06%)
Feb 07, 2017	88.19	88.46	87.60	88.03	1,221,352	+0.20(+0.23%)
Feb 06, 2017	87.24	88.13	87.15	87.82	1,323,547	+0.27(+0.31%)
Feb 03, 2017	87.08	88.26	87.04	87.56	1,703,768	+0.45(+0.52%)
Feb 02, 2017	87.27	87.83	86.71	87.10	1,442,997	-0.28(-0.32%)
Feb 01, 2017	87.02	88.02	86.73	87.38	2,304,218	+0.65(+0.75%)
Jan 31, 2017	87.46	87.50	85.82	86.73	2,034,643	-0.71(-0.82%)
Jan 30, 2017	88.21	88.69	86.72	87.44	2,307,350	-0.15(-0.17%)
Jan 27, 2017	88.48	88.56	86.88	87.59	3,547,192	-1.00(-1.13%)
Jan 26, 2017	86.19	89.01	85.48	88.59	8,215,654	+7.38(+9.09%)
Jan 25, 2017	80.36	81.73	80.11	81.21	3,673,557	+1.52(+1.91%)
Jan 24, 2017	78.94	80.00	78.88	79.69	3,271,982	+0.99(+1.26%)
Jan 23, 2017	78.71	78.90	78.29	78.70	2,562,674	-0.07(-0.09%)
Jan 20, 2017	78.58	80.16	78.27	78.77	2,376,829	+0.44(+0.57%)
Jan 19, 2017	78.48	79.61	78.05	78.33	1,899,109	-0.88(-1.11%)
Jan 18, 2017	78.64	79.99	77.86	79.21	1,512,988	+0.48(+0.61%)
Jan 17, 2017	78.63	78.84	77.84	78.73	1,096,647	-0.09(-0.12%)
Jan 13, 2017		78.82	78.82	78.82	0	-0.74(-0.93%)
Jan 12, 2017	80.06	80.10	78.53	79.56	1,479,482	-0.68(-0.84%)
Jan 11, 2017	79.57	80.28	78.76	80.24	1,211,031	+0.64(+0.80%)
Jan 10, 2017	78.52	80.39	78.14	79.60	1,652,955	+1.28(+1.63%)
Jan 09, 2017	78.14	78.84	77.86	78.32	1,439,599	+0.20(+0.26%)
Jan 06, 2017	79.00	79.09	78.03	78.12	1,566,488	-0.62(-0.79%)
Jan 05, 2017	78.37	79.20	78.24	78.74	1,521,601	+0.46(+0.59%)
Jan 04, 2017	77.74	78.92	77.37	78.27	1,825,832	+0.58(+0.75%)
Jan 03, 2017	76.62	78.34	76.62	77.69	1,877,854	+1.70(+2.23%)
Dec 30, 2016		75.99	75.99	75.99	0	-0.85(-1.11%)
Dec 29, 2016	77.04	77.21	76.33	76.85	938,852	-0.06(-0.07%)
Dec 28, 2016	77.79	77.89	76.75	76.90	940,915	-0.72(-0.93%)
Dec 27, 2016	78.18	78.87	77.59	77.63	579,511	-0.42(-0.53%)
Dec 23, 2016		78.04	78.04	78.04	0	+0.01(+0.01%)
Dec 22, 2016	78.70	78.70	77.20	78.03	1,753,373	-0.90(-1.14%)
Dec 21, 2016	78.71	79.06	78.21	78.93	1,231,240	-0.18(-0.22%)
Dec 20, 2016	77.03	79.89	76.76	79.11	2,365,415	+2.64(+3.45%)
Dec 19, 2016	77.06	77.63	75.91	76.47	1,546,600	-0.93(-1.20%)
Dec 16, 2016	78.68	78.99	77.11	77.39	2,545,253	-1.39(-1.77%)
Dec 15, 2016	78.95	79.98	77.67	78.78	3,907,080	-0.17(-0.21%)
Dec 14, 2016	78.75	79.85	78.68	78.95	1,980,368	+0.20(+0.26%)
Dec 13, 2016	79.07	79.50	78.42	78.75	1,801,257	-0.06(-0.07%)
Dec 12, 2016	78.90	78.95	77.97	78.80	2,541,067	-0.58(-0.73%)
Dec 09, 2016	78.88	79.56	78.62	79.38	1,640,677	+0.38(+0.48%)
Dec 08, 2016	76.78	79.04	75.99	79.01	2,658,557	+2.42(+3.16%)
Dec 07, 2016	74.83	76.81	74.23	76.58	2,218,394	+1.84(+2.46%)
Dec 06, 2016	74.81	75.33	74.48	74.74	1,503,625	+0.09(+0.12%)
Dec 05, 2016	73.96	75.98	73.56	74.65	1,721,581	+1.37(+1.87%)
Dec 02, 2016	73.04	73.65	72.85	73.28	977,194	+0.24(+0.33%)

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.