Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	150.19	149.25	149.25	149.25	6,730,505	-1.55(-1.03%)
Dec 30, 2015	151.46	151.59	150.65	150.80	3,391,227	-1.01(-0.67%)
Dec 29, 2015	151.13	152.04	150.97	151.81	7,163,355	+1.72(+1.14%)
Dec 28, 2015	149.68	150.23	149.36	150.10	3,418,313	-0.21(-0.14%)
Dec 24, 2015	150.68	150.30	150.30	150.30	2,057,715	-0.51(-0.34%)
Dec 23, 2015	150.30	150.82	149.91	150.81	7,524,690	+1.54(+1.03%)
Dec 22, 2015	148.48	149.50	147.69	149.26	6,997,431	+1.51(+1.02%)
Dec 21, 2015	147.78	148.02	146.61	147.75	7,538,294	+1.07(+0.73%)
Dec 18, 2015	149.12	149.18	146.59	146.68	12,760,711	-3.17(-2.11%)
Dec 17, 2015	152.46	152.50	149.86	149.85	9,925,613	-2.17(-1.43%)
Dec 16, 2015	150.99	152.33	149.74	152.02	13,182,011	+1.87(+1.24%)
Dec 15, 2015	149.69	151.01	149.69	150.16	9,393,384	+1.33(+0.90%)
Dec 14, 2015	148.03	148.87	146.79	148.82	14,381,313	+1.00(+0.68%)
Dec 11, 2015	148.61	149.23	147.59	147.82	10,394,539	-2.70(-1.79%)
Dec 10, 2015	149.92	151.59	149.64	150.52	6,558,621	+0.76(+0.51%)
Dec 09, 2015	150.14	152.13	148.98	149.76	11,153,329	-0.67(-0.44%)
Dec 08, 2015	150.35	151.36	149.70	150.43	8,047,375	-1.34(-0.88%)
Dec 07, 2015	152.35	152.40	150.98	151.77	6,598,565	-0.93(-0.61%)
Dec 04, 2015	149.98	152.91	149.88	152.69	7,306,238	+3.07(+2.05%)
Dec 03, 2015	152.04	152.19	149.13	149.62	8,185,145	-2.11(-1.39%)
Dec 02, 2015	152.88	153.22	151.54	151.72	8,677,758	-1.30(-0.85%)
Dec 01, 2015	152.26	153.10	152.02	153.03	7,076,834	+1.35(+0.89%)
Nov 30, 2015	152.44	152.61	151.59	151.67	4,178,649	-0.57(-0.38%)
Nov 27, 2015	152.16	152.49	151.78	152.25	3,363,214	-0.02(-0.02%)
Nov 25, 2015	152.34	152.27	152.27	152.27	2,602,712	-0.04(-0.03%)
Nov 24, 2015	151.19	152.68	151.15	152.31	5,106,203	+0.20(+0.13%)
Nov 23, 2015	152.23	152.74	151.73	152.11	3,034,104	-0.27(-0.18%)
Nov 20, 2015	152.48	153.16	152.04	152.38	9,032,533	+0.83(+0.55%)
Nov 19, 2015	151.14	151.88	151.12	151.55	6,394,461	-0.06(-0.04%)
Nov 18, 2015	149.86	151.71	149.85	151.61	7,330,003	+2.19(+1.47%)
Nov 17, 2015	149.79	150.35	149.08	149.42	7,746,574	+0.12(+0.08%)
Nov 16, 2015	147.15	149.33	146.85	149.30	5,875,591	+2.06(+1.40%)
Nov 13, 2015	148.49	148.90	147.19	147.24	9,391,314	-1.76(-1.18%)
Nov 12, 2015	150.21	150.43	148.93	149.00	7,225,389	-2.17(-1.43%)
Nov 11, 2015	151.99	152.05	151.08	151.17	3,352,904	-0.49(-0.32%)
Nov 10, 2015	150.97	151.72	150.76	151.65	5,670,975	+0.31(+0.20%)
Nov 09, 2015	152.27	152.35	150.76	151.35	9,333,520	-1.47(-0.96%)
Nov 06, 2015	152.26	152.84	151.59	152.81	8,959,541	+0.43(+0.28%)
Nov 05, 2015	152.48	152.91	151.61	152.39	5,870,914	-0.01(-0.01%)
Nov 04, 2015	153.18	153.20	152.00	152.40	8,053,842	-0.36(-0.24%)
Nov 03, 2015	151.77	153.21	151.67	152.75	5,022,863	+0.81(+0.53%)
Nov 02, 2015	150.88	152.09	150.76	151.94	4,898,005	+1.39(+0.92%)
Oct 30, 2015	151.53	151.70	150.52	150.55	7,652,024	-0.76(-0.50%)
Oct 29, 2015	151.01	151.59	150.71	151.31	5,541,244	-0.26(-0.17%)
Oct 28, 2015	150.14	151.57	149.59	151.57	8,614,292	+1.72(+1.14%)
Oct 27, 2015	149.56	150.30	149.49	149.85	5,503,801	-0.30(-0.20%)
Oct 26, 2015	150.34	150.53	150.02	150.15	4,448,977	-0.30(-0.20%)
Oct 23, 2015	150.13	150.68	149.60	150.45	8,959,628	+1.34(+0.90%)
Oct 22, 2015	147.20	149.21	147.12	149.11	10,025,955	+2.83(+1.94%)
Oct 21, 2015	147.10	147.53	146.15	146.28	6,800,878	-0.45(-0.31%)
Oct 20, 2015	146.37	147.06	146.07	146.73	4,854,328	-0.09(-0.06%)
Oct 19, 2015	146.11	146.83	145.90	146.82	5,696,922	+0.20(+0.14%)
Oct 16, 2015	146.25	146.69	145.72	146.62	9,792,923	+0.55(+0.37%)
Oct 15, 2015	144.44	146.07	144.26	146.07	11,302,389	+1.92(+1.33%)
Oct 14, 2015	145.38	145.76	143.86	144.16	6,361,013	-1.34(-0.92%)
Oct 13, 2015	145.16	146.30	145.07	145.50	6,930,481	-0.45(-0.31%)
Oct 12, 2015	145.57	146.00	145.35	145.95	3,325,834	+0.35(+0.24%)
Oct 09, 2015	145.48	145.78	145.03	145.60	5,871,253	+0.33(+0.23%)
Oct 08, 2015	143.81	145.51	143.61	145.26	9,570,523	+1.21(+0.84%)
Oct 07, 2015	143.75	144.51	142.80	144.05	10,354,542	+1.07(+0.75%)
Oct 06, 2015	143.02	143.61	142.60	142.98	7,811,236	+0.09(+0.07%)
Oct 05, 2015	141.32	143.06	141.10	142.89	7,435,401	+2.56(+1.82%)
Oct 02, 2015	136.72	140.33	136.36	140.33	13,930,232	+1.78(+1.29%)

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.