Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	278.35	280.18	277.18	279.69	1,747,438	+0.94(+0.34%)
Jan 30, 2017	279.52	279.56	276.26	278.75	1,655,924	-2.42(-0.86%)
Jan 27, 2017	282.95	283.42	280.49	281.17	1,061,260	-1.47(-0.52%)
Jan 26, 2017	283.71	284.32	282.04	282.64	998,671	-0.95(-0.33%)
Jan 25, 2017	282.49	283.72	282.42	283.59	1,576,495	+2.38(+0.85%)
Jan 24, 2017	278.23	281.96	278.14	281.21	2,733,795	+4.15(+1.50%)
Jan 23, 2017	277.19	277.96	275.54	277.06	902,630	-0.70(-0.25%)
Jan 20, 2017	277.37	278.50	276.80	277.76	987,490	+1.41(+0.51%)
Jan 19, 2017	278.50	279.46	275.29	276.35	1,258,367	-1.96(-0.70%)
Jan 18, 2017	277.55	278.44	276.32	278.31	1,299,265	+1.14(+0.41%)
Jan 17, 2017	278.79	279.23	276.64	277.17	1,155,277	-2.48(-0.89%)
Jan 13, 2017		279.65	279.65	279.65	0	+1.54(+0.55%)
Jan 12, 2017	279.13	279.13	275.11	278.11	1,935,013	-1.61(-0.58%)
Jan 11, 2017	278.81	279.72	277.71	279.72	1,720,813	+1.12(+0.40%)
Jan 10, 2017	277.11	279.59	276.84	278.60	1,156,875	+1.80(+0.65%)
Jan 09, 2017	278.11	278.43	276.33	276.80	1,064,843	-1.75(-0.63%)
Jan 06, 2017	279.11	279.99	278.10	278.56	902,615	-0.26(-0.09%)
Jan 05, 2017	280.05	280.84	277.74	278.82	1,417,971	-2.21(-0.79%)
Jan 04, 2017	277.48	281.28	277.36	281.03	3,409,926	+4.38(+1.58%)
Jan 03, 2017	277.85	278.57	274.89	276.65	2,198,489	+1.49(+0.54%)
Dec 30, 2016		275.16	275.16	275.16	0	-1.08(-0.39%)
Dec 29, 2016	275.69	276.95	275.21	276.24	1,836,603	+0.81(+0.29%)
Dec 28, 2016	278.50	278.93	275.02	275.43	912,351	-2.83(-1.02%)
Dec 27, 2016	277.38	278.92	277.24	278.25	637,712	+1.10(+0.40%)
Dec 23, 2016		277.16	277.16	277.16	0	+0.62(+0.22%)
Dec 22, 2016	278.19	278.35	275.75	276.54	1,279,689	-1.66(-0.60%)
Dec 21, 2016	279.27	279.62	278.13	278.20	1,010,493	-1.27(-0.45%)
Dec 20, 2016	278.81	279.74	278.22	279.47	916,942	+1.63(+0.59%)
Dec 19, 2016	276.73	278.05	276.52	277.83	1,576,221	+1.58(+0.57%)
Dec 16, 2016	276.78	278.96	275.71	276.26	2,451,020	-0.53(-0.19%)
Dec 15, 2016	276.20	278.47	275.08	276.79	1,372,331	+1.22(+0.44%)
Dec 14, 2016	278.96	279.82	275.24	275.57	1,709,431	-3.53(-1.26%)
Dec 13, 2016	279.83	280.13	277.62	279.10	2,953,283	+0.53(+0.19%)
Dec 12, 2016	279.43	280.92	277.74	278.57	3,361,490	-1.59(-0.57%)
Dec 09, 2016	280.87	281.21	279.58	280.16	2,919,474	-0.64(-0.23%)
Dec 08, 2016	278.29	281.25	277.85	280.80	2,423,572	+3.08(+1.11%)
Dec 07, 2016	274.59	278.90	274.36	277.72	2,898,823	+3.14(+1.14%)
Dec 06, 2016	272.07	274.58	271.61	274.57	1,664,790	+2.72(+1.00%)
Dec 05, 2016	270.43	272.07	270.43	271.86	2,014,291	+2.96(+1.10%)
Dec 02, 2016	269.13	269.89	268.30	268.90	1,221,193	+0.22(+0.08%)
Dec 01, 2016	270.41	270.96	267.87	268.68	2,604,916	-0.62(-0.23%)
Nov 30, 2016	271.09	271.33	269.30	269.30	1,620,740	-0.72(-0.27%)
Nov 29, 2016	269.53	270.89	269.05	270.01	2,263,952	+0.64(+0.24%)
Nov 28, 2016	271.11	271.32	269.23	269.38	2,179,373	-1.97(-0.73%)
Nov 25, 2016	271.24	271.42	270.82	271.35	359,956	+0.78(+0.29%)
Nov 23, 2016		270.57	270.57	270.57	0	+1.19(+0.44%)
Nov 22, 2016	268.21	269.58	267.67	269.38	1,743,727	+1.90(+0.71%)
Nov 21, 2016	266.45	267.76	266.09	267.48	1,582,016	+1.83(+0.69%)
Nov 18, 2016	265.83	266.09	265.17	265.65	1,924,560	+0.05(+0.02%)
Nov 17, 2016	264.44	265.89	264.33	265.60	2,091,957	+1.71(+0.65%)
Nov 16, 2016	263.60	264.29	262.88	263.89	1,352,077	+0.05(+0.02%)
Nov 15, 2016	262.72	264.22	261.80	263.84	1,742,832	+1.29(+0.49%)
Nov 14, 2016	260.46	262.73	259.88	262.55	2,218,411	+4.12(+1.59%)
Nov 11, 2016	255.73	258.65	255.37	258.43	1,646,557	+2.53(+0.99%)
Nov 10, 2016	256.22	257.89	254.37	255.91	2,142,749	+1.14(+0.45%)
Nov 09, 2016	248.33	255.51	248.03	254.77	2,727,259	+4.55(+1.82%)
Nov 08, 2016	248.73	251.31	248.23	250.22	1,366,683	+0.62(+0.25%)
Nov 07, 2016	248.76	249.80	247.91	249.60	1,060,260	+5.16(+2.11%)
Nov 04, 2016	244.20	246.64	243.69	244.44	1,329,617	+0.40(+0.16%)
Nov 03, 2016	244.88	245.76	243.77	244.04	1,822,882	-0.44(-0.18%)
Nov 02, 2016	246.37	246.88	244.30	244.48	2,247,561	-2.40(-0.97%)

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.