Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		146.74	146.74	146.74	0	-0.65(-0.44%)
Dec 29, 2016	147.25	148.19	146.65	147.39	691,764	+0.30(+0.20%)
Dec 28, 2016	149.08	149.35	146.84	147.09	1,354,321	-1.89(-1.27%)
Dec 27, 2016	148.49	149.81	148.44	148.98	1,076,708	+0.68(+0.46%)
Dec 23, 2016		148.30	148.30	148.30	0	+1.21(+0.82%)
Dec 22, 2016	148.92	149.09	146.72	147.09	601,933	-1.69(-1.14%)
Dec 21, 2016	149.68	150.08	148.71	148.78	480,782	-0.89(-0.60%)
Dec 20, 2016	149.21	150.18	148.89	149.67	999,935	+0.86(+0.58%)
Dec 19, 2016	148.12	149.49	148.12	148.81	951,307	+0.76(+0.51%)
Dec 16, 2016	148.58	149.70	147.77	148.05	719,917	-0.22(-0.15%)
Dec 15, 2016	147.43	149.31	147.07	148.27	712,306	+1.17(+0.79%)
Dec 14, 2016	148.35	149.49	146.78	147.10	1,004,197	-1.71(-1.15%)
Dec 13, 2016	149.60	150.16	148.42	148.81	1,073,853	+0.09(+0.06%)
Dec 12, 2016	149.72	150.26	148.27	148.72	1,270,280	-1.60(-1.06%)
Dec 09, 2016	150.85	151.45	149.93	150.32	817,224	-0.06(-0.04%)
Dec 08, 2016	148.61	150.44	147.83	150.38	772,209	+2.25(+1.52%)
Dec 07, 2016	146.92	148.48	146.18	148.12	856,328	+1.10(+0.75%)
Dec 06, 2016	145.90	147.34	144.90	147.02	1,642,579	+1.54(+1.06%)
Dec 05, 2016	144.31	145.65	144.21	145.48	1,085,214	+2.44(+1.71%)
Dec 02, 2016	143.03	143.67	142.51	143.04	879,871	+0.14(+0.10%)
Dec 01, 2016	145.26	145.58	142.32	142.90	1,702,440	-1.81(-1.25%)
Nov 30, 2016	146.84	146.84	144.59	144.70	1,196,664	-1.53(-1.05%)
Nov 29, 2016	146.60	147.14	146.06	146.23	2,046,783	-0.15(-0.10%)
Nov 28, 2016	148.54	148.64	146.17	146.39	772,855	-2.24(-1.51%)
Nov 25, 2016	148.24	148.63	147.85	148.63	255,034	+0.68(+0.46%)
Nov 23, 2016		147.94	147.94	147.94	0	+1.03(+0.70%)
Nov 22, 2016	146.72	147.03	145.76	146.92	603,498	+0.76(+0.52%)
Nov 21, 2016	145.99	146.71	145.09	146.16	633,179	+0.71(+0.49%)
Nov 18, 2016	145.43	145.65	144.81	145.44	481,314	+0.54(+0.37%)
Nov 17, 2016	144.31	145.35	144.01	144.90	683,217	+1.02(+0.71%)
Nov 16, 2016	143.44	144.52	143.41	143.89	795,271	-0.13(-0.09%)
Nov 15, 2016	143.43	144.36	142.90	144.02	587,797	+0.31(+0.22%)
Nov 14, 2016	143.75	144.76	142.78	143.71	1,101,584	+1.58(+1.11%)
Nov 11, 2016	139.57	142.45	139.00	142.13	2,177,092	+3.22(+2.32%)
Nov 10, 2016	139.10	140.31	136.86	138.91	1,679,644	+1.71(+1.25%)
Nov 09, 2016	132.27	137.40	132.15	137.20	1,356,125	+4.06(+3.05%)
Nov 08, 2016	132.45	133.85	131.79	133.14	701,141	+0.50(+0.38%)
Nov 07, 2016	131.81	133.08	131.76	132.64	894,416	+3.14(+2.42%)
Nov 04, 2016	128.77	130.89	128.71	129.50	553,427	+1.03(+0.81%)
Nov 03, 2016	130.07	130.24	128.27	128.47	1,173,282	-1.03(-0.80%)
Nov 02, 2016	131.07	131.25	129.37	129.50	1,441,264	-1.84(-1.40%)
Nov 01, 2016	133.02	133.02	130.46	131.35	1,499,774	-1.54(-1.16%)
Oct 31, 2016	132.71	133.07	132.15	132.89	1,441,911	+0.44(+0.33%)
Oct 28, 2016	132.49	133.57	132.06	132.45	952,574	-0.20(-0.15%)
Oct 27, 2016	134.94	134.94	132.34	132.65	785,303	-1.87(-1.39%)
Oct 26, 2016	135.32	135.99	134.16	134.52	774,457	-1.60(-1.18%)
Oct 25, 2016	137.54	137.57	135.95	136.12	613,304	-1.43(-1.04%)
Oct 24, 2016	137.69	138.31	137.20	137.55	349,624	+0.91(+0.67%)
Oct 21, 2016	135.53	136.96	135.51	136.64	363,340	+0.06(+0.04%)
Oct 20, 2016	136.63	137.02	135.79	136.58	605,083	-0.37(-0.27%)
Oct 19, 2016	136.84	137.50	135.96	136.95	438,527	+0.28(+0.21%)
Oct 18, 2016	137.37	137.54	136.56	136.67	376,170	+0.65(+0.47%)
Oct 17, 2016	136.31	136.71	135.92	136.02	596,456	-0.29(-0.21%)
Oct 14, 2016	137.49	138.09	136.25	136.31	762,597	-0.82(-0.60%)
Oct 13, 2016	137.09	137.66	136.12	137.12	397,934	-1.02(-0.74%)
Oct 12, 2016	138.57	139.02	137.93	138.14	945,593	-0.38(-0.27%)
Oct 11, 2016	141.22	141.49	137.85	138.52	786,971	-3.04(-2.15%)
Oct 10, 2016	140.91	142.11	140.79	141.56	567,738	+1.63(+1.17%)
Oct 07, 2016	141.13	141.55	139.19	139.93	448,691	-1.21(-0.85%)
Oct 06, 2016	140.92	141.33	139.95	141.13	378,408	-0.13(-0.09%)
Oct 05, 2016	140.96	142.13	140.96	141.26	469,328	+0.71(+0.51%)
Oct 04, 2016	141.50	141.76	139.96	140.55	756,303	-0.60(-0.42%)

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.