Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	250.11	250.28	245.49	246.88	2,199,084	-2.74(-1.10%)
Oct 31, 2016	248.27	250.07	248.22	249.62	1,911,466	+1.79(+0.72%)
Oct 28, 2016	248.16	249.92	247.32	247.83	1,580,337	-0.50(-0.20%)
Oct 27, 2016	251.03	251.05	247.53	248.33	1,234,697	-2.01(-0.80%)
Oct 26, 2016	250.23	251.46	249.73	250.34	1,002,900	-1.35(-0.54%)
Oct 25, 2016	253.21	253.22	251.27	251.69	983,049	-1.81(-0.71%)
Oct 24, 2016	253.87	255.13	252.92	253.50	704,288	+1.16(+0.46%)
Oct 21, 2016	250.71	252.39	250.15	252.33	600,695	-0.14(-0.05%)
Oct 20, 2016	252.74	253.59	251.18	252.47	744,567	-0.99(-0.39%)
Oct 19, 2016	252.62	254.01	251.59	253.46	1,626,594	+1.16(+0.46%)
Oct 18, 2016	253.31	253.53	251.72	252.30	1,052,041	+1.37(+0.55%)
Oct 17, 2016	251.34	251.88	250.67	250.93	1,210,056	-0.12(-0.05%)
Oct 14, 2016	252.27	253.25	250.90	251.04	1,326,483	-0.13(-0.05%)
Oct 13, 2016	250.00	251.85	248.76	251.17	1,068,218	-1.00(-0.40%)
Oct 12, 2016	251.70	252.85	250.73	252.17	889,533	+0.98(+0.39%)
Oct 11, 2016	254.44	254.71	250.15	251.19	3,776,026	-4.22(-1.65%)
Oct 10, 2016	253.28	256.90	255.05	255.41	1,259,804	+2.13(+0.84%)
Oct 07, 2016	255.20	255.84	252.12	253.28	602,241	-1.87(-0.73%)
Oct 06, 2016	254.11	255.40	253.32	255.15	729,614	+0.54(+0.21%)
Oct 05, 2016	254.51	255.89	254.48	254.62	1,435,530	+1.27(+0.50%)
Oct 04, 2016	255.06	255.41	252.38	253.34	1,724,239	-1.22(-0.48%)

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.