Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		145.59	145.59	145.59	0	-0.53(-0.36%)
Dec 29, 2016	145.87	146.76	145.63	146.12	810,169	+0.25(+0.17%)
Dec 28, 2016	147.06	147.10	145.33	145.87	526,677	-1.05(-0.71%)
Dec 27, 2016	147.33	148.16	146.80	146.92	469,482	+0.51(+0.35%)
Dec 23, 2016		146.41	146.41	146.41	0	+0.50(+0.34%)
Dec 22, 2016	146.08	146.30	144.69	145.91	768,486	-0.05(-0.04%)
Dec 21, 2016	145.96	146.71	145.01	145.96	759,911	-0.16(-0.11%)
Dec 20, 2016	147.08	147.59	145.62	146.12	755,201	-0.52(-0.35%)
Dec 19, 2016	147.60	148.19	146.24	146.64	1,108,551	-0.89(-0.60%)
Dec 16, 2016	148.91	149.48	146.96	147.53	1,671,958	-1.27(-0.85%)
Dec 15, 2016	147.62	148.99	146.88	148.79	1,233,008	+1.27(+0.86%)
Dec 14, 2016	148.30	148.89	147.07	147.53	980,989	-0.33(-0.22%)
Dec 13, 2016	148.57	151.21	147.01	147.85	1,647,821	-1.13(-0.76%)
Dec 12, 2016	146.44	149.20	146.44	148.98	1,099,248	+2.54(+1.74%)
Dec 09, 2016	143.94	146.68	143.94	146.44	884,774	+2.52(+1.75%)
Dec 08, 2016	143.96	145.50	142.99	143.91	1,585,486	-0.31(-0.21%)
Dec 07, 2016	143.79	144.27	141.85	144.22	1,271,877	-0.03(-0.02%)
Dec 06, 2016	144.97	144.97	141.90	144.25	1,731,751	+0.30(+0.21%)
Dec 05, 2016	145.75	146.29	143.53	143.95	1,826,989	-0.98(-0.68%)
Dec 02, 2016	144.89	146.50	144.25	144.93	1,039,142	+0.80(+0.55%)
Dec 01, 2016	147.71	148.66	143.91	144.13	1,209,969	-3.92(-2.65%)
Nov 30, 2016	150.75	151.10	147.36	148.06	1,544,736	-3.18(-2.10%)
Nov 29, 2016	149.51	151.94	149.51	151.23	1,517,322	+2.12(+1.42%)
Nov 28, 2016	149.10	150.17	148.89	149.12	733,500	-0.33(-0.22%)
Nov 25, 2016	148.54	150.08	147.57	149.45	559,209	+1.94(+1.31%)
Nov 23, 2016		147.51	147.51	147.51	0	+0.71(+0.48%)
Nov 22, 2016	149.27	149.86	144.18	146.80	2,615,980	-3.85(-2.56%)
Nov 21, 2016	150.32	151.42	150.02	150.66	1,024,235	+0.18(+0.12%)
Nov 18, 2016	151.91	152.42	149.90	150.47	1,350,435	-1.37(-0.90%)
Nov 17, 2016	148.54	151.87	147.88	151.84	1,886,924	+3.64(+2.46%)
Nov 16, 2016	145.83	148.31	145.28	148.19	1,437,793	+2.17(+1.49%)
Nov 15, 2016	142.57	146.31	142.28	146.02	2,182,905	+3.49(+2.44%)
Nov 14, 2016	149.36	149.36	142.22	142.54	2,982,940	-6.62(-4.44%)
Nov 11, 2016	153.31	153.95	148.80	149.16	1,599,567	-4.60(-2.99%)
Nov 10, 2016	154.22	156.07	152.94	153.75	1,890,033	+0.70(+0.46%)
Nov 09, 2016	155.82	156.71	150.63	153.06	1,930,822	-3.41(-2.18%)
Nov 08, 2016	155.32	157.45	154.38	156.47	1,001,252	+0.72(+0.46%)
Nov 07, 2016	154.90	156.31	154.52	155.75	1,602,179	+2.54(+1.66%)
Nov 04, 2016	151.67	154.46	151.31	153.21	1,488,943	+1.58(+1.05%)
Nov 03, 2016	147.95	153.21	147.50	151.63	2,408,291	+5.52(+3.78%)
Nov 02, 2016	145.93	148.15	145.10	146.10	2,338,252	+0.44(+0.30%)
Nov 01, 2016	146.78	147.28	144.90	145.66	1,676,719	-1.35(-0.92%)
Oct 31, 2016	146.44	147.28	145.85	147.01	2,014,940	+0.11(+0.07%)
Oct 28, 2016	146.57	148.55	146.00	146.91	1,166,967	+0.47(+0.32%)
Oct 27, 2016	147.36	147.80	146.29	146.44	1,382,084	-0.26(-0.18%)
Oct 26, 2016	148.61	148.66	146.06	146.70	1,653,873	-3.00(-2.01%)
Oct 25, 2016	151.02	151.20	149.45	149.70	1,172,006	-1.03(-0.69%)
Oct 24, 2016	151.80	152.21	150.68	150.73	1,160,635	-0.14(-0.09%)
Oct 21, 2016	150.77	151.13	149.83	150.87	717,467	-0.62(-0.41%)
Oct 20, 2016	150.82	152.13	150.31	151.50	800,510	+0.71(+0.47%)
Oct 19, 2016	151.56	151.99	150.68	150.79	773,080	-0.50(-0.33%)
Oct 18, 2016	151.23	151.70	150.44	151.29	741,377	+1.09(+0.73%)
Oct 17, 2016	150.74	150.94	149.74	150.19	918,274	-0.34(-0.23%)
Oct 14, 2016	152.26	152.39	150.51	150.53	989,704	-0.81(-0.54%)
Oct 13, 2016	151.23	151.72	149.77	151.35	1,582,876	-0.53(-0.35%)
Oct 12, 2016	153.35	153.35	151.72	151.88	1,111,548	-0.44(-0.29%)
Oct 11, 2016	156.46	156.46	151.71	152.32	1,126,079	-4.57(-2.91%)
Oct 10, 2016	156.15	157.62	156.08	156.89	493,375	+1.57(+1.01%)
Oct 07, 2016	155.31	155.68	154.27	155.32	704,782	+0.25(+0.16%)
Oct 06, 2016	154.57	155.23	153.67	155.07	685,677	+0.40(+0.26%)
Oct 05, 2016	154.17	155.14	153.92	154.67	800,972	+0.50(+0.32%)
Oct 04, 2016	155.85	156.73	153.26	154.17	854,095	-2.04(-1.31%)

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.