Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	257.87	259.27	254.96	259.27	51,931	+5.41(+2.13%)
Jan 28, 2016	257.50	257.50	253.84	253.86	1,058	-9.76(-3.70%)
Jan 27, 2016	264.05	264.05	261.40	263.62	228	+2.14(+0.82%)
Jan 26, 2016	260.69	261.52	260.01	261.48	8,452	-1.74(-0.66%)
Jan 25, 2016	260.29	263.22	259.93	263.22	3,154	+3.05(+1.17%)
Jan 22, 2016	262.34	262.34	260.17	260.17	344	+3.83(+1.49%)
Jan 21, 2016	255.71	256.34	252.60	256.34	177	+3.34(+1.32%)
Jan 20, 2016	255.90	255.90	250.23	253.00	32,720	-4.39(-1.71%)
Jan 19, 2016	257.96	259.85	255.85	257.39	882	+3.51(+1.38%)
Jan 15, 2016		253.88	253.88	253.88	0	-6.37(-2.45%)
Jan 14, 2016	260.15	263.73	259.77	260.25	1,047	+0.21(+0.08%)
Jan 13, 2016	263.65	265.20	260.04	260.04	308	-2.95(-1.12%)
Jan 12, 2016	262.45	262.99	262.45	262.99	366	+2.84(+1.09%)
Jan 11, 2016	264.80	264.80	260.10	260.15	420	-2.95(-1.12%)
Jan 08, 2016	264.04	265.06	263.10	263.10	6,501	-6.60(-2.45%)
Jan 07, 2016	269.24	269.70	268.56	269.70	42	+0.98(+0.36%)
Jan 06, 2016	269.54	269.54	268.10	268.72	503	-4.25(-1.56%)
Jan 05, 2016	273.70	273.70	271.22	272.97	3,792	-1.02(-0.37%)
Jan 04, 2016	272.04	273.99	271.90	273.99	3,247	-0.06(-0.02%)
Dec 31, 2015		274.05	274.05	274.05	0	-5.18(-1.86%)
Dec 30, 2015	279.70	279.75	278.70	279.23	1,560	-0.92(-0.33%)
Dec 29, 2015	279.65	281.05	279.65	280.15	649	+2.90(+1.05%)
Dec 28, 2015	276.79	277.25	276.54	277.25	5,246	+1.71(+0.62%)
Dec 24, 2015		275.54	275.54	275.54	0	+0.29(+0.11%)
Dec 23, 2015	275.22	276.12	273.92	275.25	3,295	+4.72(+1.74%)
Dec 22, 2015	270.61	271.68	270.53	270.53	218	-0.47(-0.17%)
Dec 21, 2015	272.24	273.36	269.55	271.00	10,082	+3.50(+1.31%)
Dec 18, 2015	272.10	272.10	267.50	267.50	165	-2.42(-0.90%)
Dec 17, 2015	271.05	273.12	269.92	269.92	50,192	-3.33(-1.22%)
Dec 16, 2015	273.76	276.58	273.25	273.25	3,156	+2.95(+1.09%)
Dec 15, 2015	269.70	271.11	269.70	270.30	237	+2.80(+1.05%)
Dec 14, 2015	272.83	272.83	267.30	267.50	546	-3.59(-1.32%)
Dec 11, 2015	273.13	273.13	269.74	271.09	1,071	-0.09(-0.03%)
Dec 10, 2015	273.40	273.40	271.15	271.18	2,818	+3.14(+1.17%)
Dec 09, 2015	273.39	273.39	268.04	268.04	3,910	-3.86(-1.42%)
Dec 08, 2015	271.90	271.90	271.90	271.90	232	-1.50(-0.55%)
Dec 07, 2015	273.73	275.02	273.40	273.40	13,729	-0.34(-0.12%)
Dec 04, 2015	273.49	273.74	271.94	273.74	698	+4.54(+1.69%)
Dec 03, 2015	270.53	271.68	269.20	269.20	388	-1.55(-0.57%)
Dec 02, 2015	271.94	272.90	270.75	270.75	742	+2.59(+0.97%)
Dec 01, 2015	267.90	268.16	267.90	268.16	1,912	+0.43(+0.16%)
Nov 30, 2015	268.07	269.00	267.73	267.73	348	+1.94(+0.73%)
Nov 25, 2015		265.79	265.79	265.79	2,429	+1.94(+0.74%)
Nov 24, 2015	262.89	263.89	261.49	263.85	1,612	-3.39(-1.27%)
Nov 23, 2015		267.24		267.24	270	-0.81(-0.30%)
Nov 20, 2015	270.33	270.33	268.05	268.05	1,105	+0.15(+0.06%)
Nov 19, 2015	268.40	268.60	267.40	267.90	34,077	+0.63(+0.24%)
Nov 18, 2015	265.73	267.27	265.73	267.27	6,850	-0.99(-0.37%)
Nov 17, 2015	268.14	268.26	265.40	268.26	139	+2.61(+0.98%)
Nov 16, 2015	261.15	265.65	261.15	265.65	363	+2.16(+0.82%)
Nov 13, 2015	263.29	263.49	262.30	263.49	3,291	-3.81(-1.43%)
Nov 12, 2015	265.54	267.30	265.40	267.30	1,846	+1.90(+0.72%)
Nov 11, 2015	266.15	266.52	265.18	265.40	9,305	+0.66(+0.25%)
Nov 10, 2015	263.28	264.74	263.00	264.74	3,391	-0.31(-0.12%)
Nov 09, 2015	265.89	266.70	265.05	265.05	287	-2.85(-1.06%)
Nov 06, 2015	267.65	269.11	267.65	267.90	343	-5.25(-1.92%)
Nov 05, 2015	274.30	274.30	272.90	273.15	591	+3.75(+1.39%)
Nov 04, 2015	273.15	274.39	269.40	269.40	6,657	-0.50(-0.19%)
Nov 03, 2015	271.20	271.20	269.90	269.90	203	+0.15(+0.06%)

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.