Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	261.10	261.10	252.63	253.15	3,983,049	-6.53(-2.51%)
Mar 30, 2016	259.29	261.46	257.43	259.68	3,398,749	+1.34(+0.52%)
Mar 29, 2016	260.22	260.91	257.25	258.34	3,491,227	-2.35(-0.90%)
Mar 28, 2016	263.93	264.44	260.25	260.69	2,881,773	-3.13(-1.18%)
Mar 24, 2016	262.69	263.81	263.81	263.81	2,370,494	-1.88(-0.71%)
Mar 23, 2016	260.74	266.90	260.69	265.69	3,276,263	+3.86(+1.48%)
Mar 22, 2016	258.42	266.76	256.70	261.83	3,505,186	+2.73(+1.05%)
Mar 21, 2016	253.88	260.40	253.68	259.10	2,721,116	+4.63(+1.82%)
Mar 18, 2016	258.81	259.48	252.44	254.47	6,661,239	-3.09(-1.20%)
Mar 17, 2016	258.18	260.75	250.86	257.56	5,696,120	-0.06(-0.02%)
Mar 16, 2016	266.60	266.81	254.79	257.62	8,331,858	-9.67(-3.62%)
Mar 15, 2016	273.46	274.35	265.66	267.29	4,641,551	-9.46(-3.42%)
Mar 14, 2016	280.08	281.05	275.41	276.75	2,629,277	-5.63(-1.99%)
Mar 11, 2016	274.40	282.50	274.10	282.38	2,525,383	+9.19(+3.36%)
Mar 10, 2016	276.25	277.44	271.58	273.19	2,255,348	-0.69(-0.25%)
Mar 09, 2016	271.88	273.90	270.36	273.88	2,546,246	+5.24(+1.95%)
Mar 08, 2016	271.99	272.51	268.61	268.64	1,770,753	-3.74(-1.37%)
Mar 07, 2016	270.02	272.85	267.30	272.38	2,769,742	-0.26(-0.10%)
Mar 04, 2016	273.09	273.27	270.11	272.64	2,728,639	-0.90(-0.33%)
Mar 03, 2016	274.85	276.93	270.23	273.54	2,464,446	-2.70(-0.98%)
Mar 02, 2016	278.94	280.06	274.17	276.24	2,366,501	-3.24(-1.16%)
Mar 01, 2016	276.89	279.48	274.19	279.48	2,332,975	+5.48(+2.00%)
Feb 29, 2016	279.80	281.27	273.95	274.00	2,569,550	-7.52(-2.67%)
Feb 26, 2016	282.39	284.59	279.70	281.52	3,601,865	+1.63(+0.58%)
Feb 25, 2016	269.57	280.68	269.21	279.89	4,089,243	+10.99(+4.09%)
Feb 24, 2016	269.63	270.66	266.46	268.89	2,532,654	-1.97(-0.73%)
Feb 23, 2016	270.11	272.81	267.96	270.86	2,493,208	+0.91(+0.34%)
Feb 22, 2016	260.44	270.77	264.04	269.95	3,004,896	+9.51(+3.65%)
Feb 19, 2016	263.23	264.22	258.05	260.44	3,653,141	-2.11(-0.80%)
Feb 18, 2016	265.00	269.45	261.35	262.55	2,654,822	-4.93(-1.84%)
Feb 17, 2016	271.07	272.56	267.09	267.48	2,979,548	-1.18(-0.44%)
Feb 16, 2016	267.69	269.18	263.75	268.66	2,189,204	+3.75(+1.42%)
Feb 12, 2016	261.91	264.91	264.91	264.91	2,887,177	+5.60(+2.16%)
Feb 11, 2016	257.43	262.05	256.74	259.31	2,437,042	-4.93(-1.87%)
Feb 10, 2016	258.84	266.65	258.84	264.24	3,168,245	+7.02(+2.73%)
Feb 09, 2016	248.48	259.70	247.91	257.22	2,999,078	+5.70(+2.27%)
Feb 08, 2016	255.58	257.52	247.08	251.52	3,477,041	-7.08(-2.74%)
Feb 05, 2016	255.79	262.26	255.50	258.60	2,526,864	+1.28(+0.50%)
Feb 04, 2016	260.50	261.56	252.60	257.32	4,011,220	-5.61(-2.13%)
Feb 03, 2016	266.35	267.19	259.29	262.94	2,445,809	-1.22(-0.46%)
Feb 02, 2016	262.65	269.14	262.62	264.15	2,124,266	-2.85(-1.07%)
Feb 01, 2016	267.67	268.72	262.44	267.01	2,379,821	-1.63(-0.61%)
Jan 29, 2016	270.46	271.02	263.51	268.64	3,893,118	+2.52(+0.95%)
Jan 28, 2016	274.94	275.55	262.90	266.12	4,012,765	-7.80(-2.85%)
Jan 27, 2016	277.44	279.55	272.29	273.92	2,157,499	-4.33(-1.55%)
Jan 26, 2016	279.75	280.86	276.41	278.25	1,975,601	-1.28(-0.46%)
Jan 25, 2016	281.33	282.37	276.75	279.52	2,285,971	-1.97(-0.70%)
Jan 22, 2016	284.24	285.22	278.92	281.50	2,212,466	+2.12(+0.76%)
Jan 21, 2016	278.22	284.68	275.82	279.37	2,538,992	+2.69(+0.97%)
Jan 20, 2016	270.49	282.18	267.30	276.68	3,194,884	+1.09(+0.39%)
Jan 19, 2016	280.80	284.08	272.81	275.59	3,063,193	-3.26(-1.17%)
Jan 15, 2016	274.60	278.85	278.85	278.85	3,698,093	-3.66(-1.30%)
Jan 14, 2016	270.73	283.88	270.13	282.51	3,341,235	+11.14(+4.10%)
Jan 13, 2016	281.12	282.90	266.96	271.38	3,889,344	-8.22(-2.94%)
Jan 12, 2016	284.63	285.58	277.18	279.60	2,611,079	-3.15(-1.12%)
Jan 11, 2016	283.55	283.82	277.39	282.75	3,002,121	-0.09(-0.03%)
Jan 08, 2016	287.30	288.96	281.87	282.84	2,641,240	-3.49(-1.22%)
Jan 07, 2016	283.19	289.07	282.46	286.32	3,196,778	-0.28(-0.10%)
Jan 06, 2016	287.91	290.35	285.25	286.60	3,203,415	-4.99(-1.71%)
Jan 05, 2016	290.80	293.57	289.85	291.59	2,316,166	+1.19(+0.41%)
Jan 04, 2016	289.49	291.98	288.16	290.40	3,684,325	-4.75(-1.61%)
Dec 31, 2015	295.87	295.15	295.15	295.15	1,693,936	-2.42(-0.81%)
Dec 30, 2015	295.96	299.86	295.22	297.57	1,703,506	+0.54(+0.18%)
Dec 29, 2015	293.15	297.68	292.40	297.03	1,669,282	+5.30(+1.82%)
Dec 28, 2015	293.63	293.89	291.56	291.73	1,631,233	-2.22(-0.76%)
Dec 24, 2015	292.79	293.95	293.95	293.95	755,225	+0.62(+0.21%)
Dec 23, 2015	294.45	296.06	293.18	293.33	1,532,175	-0.02(-0.01%)
Dec 22, 2015	293.67	294.42	291.57	293.35	2,188,565	+0.63(+0.22%)
Dec 21, 2015	291.60	293.38	289.40	292.71	2,224,162	+3.15(+1.09%)
Dec 18, 2015	291.67	294.34	288.82	289.56	4,540,251	-2.77(-0.95%)
Dec 17, 2015	291.88	295.90	290.74	292.33	4,139,585	+0.42(+0.14%)
Dec 16, 2015	289.42	292.66	287.14	291.91	4,087,294	+4.16(+1.45%)
Dec 15, 2015	288.19	292.79	287.71	287.75	5,341,429	+1.55(+0.54%)
Dec 14, 2015	285.30	286.86	282.99	286.20	3,038,235	+0.90(+0.31%)
Dec 11, 2015	288.73	287.11	283.35	285.30	3,955,715	-3.43(-1.19%)
Dec 10, 2015	289.52	293.22	288.73	288.73	3,960,256	-0.67(-0.23%)
Dec 09, 2015	292.09	296.47	288.75	289.40	3,977,171	-3.84(-1.31%)
Dec 08, 2015	294.67	297.47	293.01	293.24	2,893,826	-5.70(-1.91%)
Dec 07, 2015	298.64	299.81	293.93	298.94	2,100,064	+0.01(+0.00%)
Dec 04, 2015	296.42	299.62	295.46	298.93	2,683,737	+3.35(+1.13%)
Dec 03, 2015	299.71	300.27	293.51	295.58	3,340,616	-4.26(-1.42%)
Dec 02, 2015	304.08	304.77	297.51	299.84	3,361,899	-4.75(-1.56%)
Dec 01, 2015	296.68	304.59	295.63	304.59	5,689,019	+8.12(+2.74%)
Nov 30, 2015	301.63	302.01	295.10	296.46	4,638,188	-5.54(-1.84%)
Nov 27, 2015	303.23	304.01	300.21	302.01	1,974,472	-0.47(-0.16%)
Nov 25, 2015	295.00	302.48	302.48	302.48	7,653,787	+8.34(+2.84%)
Nov 24, 2015	285.24	294.99	284.78	294.14	11,268,314	+9.17(+3.22%)
Nov 23, 2015	289.30	291.73	284.32	284.97	16,835,388	-10.14(-3.44%)
Nov 20, 2015	292.97	297.70	289.53	295.11	8,122,719	+9.83(+3.45%)
Nov 19, 2015	287.58	291.85	282.83	285.28	10,611,843	-8.26(-2.82%)
Nov 18, 2015	283.79	294.21	283.01	293.55	7,536,955	+12.73(+4.53%)
Nov 17, 2015	284.19	284.81	278.91	280.81	2,460,007	-1.31(-0.47%)
Nov 16, 2015	282.91	286.37	279.57	282.13	2,370,621	-0.87(-0.31%)
Nov 13, 2015	283.85	288.07	282.58	283.00	2,919,376	-0.39(-0.14%)
Nov 12, 2015	290.26	296.75	283.35	283.38	7,077,059	-9.18(-3.14%)
Nov 11, 2015	292.79	295.40	288.33	292.56	2,840,259	+2.89(+1.00%)
Nov 10, 2015	280.51	291.13	279.73	289.67	3,369,686	+9.33(+3.33%)
Nov 09, 2015	283.00	286.71	277.52	280.34	2,827,374	-4.49(-1.57%)
Nov 06, 2015	292.25	293.47	281.46	284.83	4,136,497	-7.42(-2.54%)
Nov 05, 2015	291.46	296.02	288.08	292.25	3,223,547	+1.66(+0.57%)
Nov 04, 2015	292.14	296.30	286.25	290.59	3,864,098	-1.55(-0.53%)
Nov 03, 2015	298.23	298.88	290.26	292.14	3,616,709	-5.29(-1.78%)
Nov 02, 2015	293.73	298.14	293.18	297.43	4,434,517	+6.08(+2.09%)
Oct 30, 2015	292.79	299.44	288.66	291.35	9,411,465	+3.86(+1.34%)
Oct 29, 2015	271.26	299.21	284.60	287.48	20,469,766	+16.23(+5.98%)
Oct 28, 2015	268.46	273.11	263.78	271.26	4,640,791	+1.35(+0.50%)
Oct 27, 2015	255.47	271.98	255.47	269.91	5,228,761	+13.41(+5.23%)
Oct 26, 2015	249.20	262.76	247.95	256.49	4,135,483	+2.85(+1.12%)
Oct 23, 2015	243.72	258.87	243.68	253.64	6,917,867	+14.65(+6.13%)
Oct 22, 2015	243.54	244.54	229.53	238.99	8,089,708	-5.63(-2.30%)
Oct 21, 2015	250.29	255.01	224.32	244.62	16,516,925	-4.17(-1.68%)
Oct 20, 2015	257.61	258.97	243.21	248.80	5,002,849	-9.34(-3.62%)
Oct 19, 2015	263.53	263.53	251.23	258.14	2,726,680	-4.55(-1.73%)
Oct 16, 2015	261.62	263.38	258.57	262.69	3,010,446	+3.82(+1.48%)
Oct 15, 2015	248.31	258.91	246.67	258.87	4,203,757	+4.50(+1.77%)
Oct 14, 2015	251.02	257.85	247.78	254.36	4,298,802	+6.86(+2.77%)
Oct 13, 2015	256.41	262.52	247.11	247.50	3,906,106	-10.72(-4.15%)
Oct 12, 2015	258.55	259.52	254.07	258.22	2,445,716	-1.36(-0.52%)
Oct 09, 2015	261.44	265.09	257.37	259.58	4,016,653	-1.25(-0.48%)
Oct 08, 2015	253.75	262.44	250.77	260.83	4,217,559	+6.77(+2.67%)
Oct 07, 2015	254.69	261.76	251.88	254.06	6,134,366	-3.68(-1.43%)
Oct 06, 2015	261.28	266.35	248.20	257.73	6,315,377	-5.38(-2.05%)
Oct 05, 2015	272.84	273.43	257.50	263.12	5,266,954	-8.90(-3.27%)
Oct 02, 2015	262.68	272.74	259.74	272.01	5,075,652	+5.34(+2.00%)
Oct 01, 2015	255.58	267.27	251.32	266.68	5,018,966	+9.95(+3.88%)
Sep 30, 2015	244.12	257.90	242.46	256.72	7,277,175	+18.62(+7.82%)
Sep 29, 2015	240.37	249.16	231.71	238.10	9,272,938	-2.62(-1.09%)
Sep 28, 2015	258.92	261.10	233.99	240.72	10,948,869	-22.82(-8.66%)
Sep 25, 2015	275.86	277.26	258.46	263.54	5,219,556	-10.89(-3.97%)
Sep 24, 2015	270.55	275.20	264.08	274.43	3,813,748	+3.73(+1.38%)
Sep 23, 2015	271.79	277.68	269.70	270.70	2,658,919	-1.09(-0.40%)
Sep 22, 2015	267.13	276.26	265.87	271.79	5,218,588	+2.02(+0.75%)
Sep 21, 2015	280.99	284.27	267.06	269.76	4,465,187	-9.13(-3.27%)
Sep 18, 2015	280.02	282.70	276.31	278.90	4,515,740	-5.44(-1.91%)
Sep 17, 2015	286.88	289.63	278.64	284.34	4,226,052	-2.54(-0.89%)
Sep 16, 2015	285.79	288.03	283.35	286.88	2,051,205	+0.00(+0.00%)
Sep 15, 2015	281.86	287.41	278.57	286.88	1,768,494	+7.35(+2.63%)
Sep 14, 2015	279.56	279.60	276.28	279.53	1,450,555	+0.68(+0.24%)
Sep 11, 2015	277.30	279.01	273.73	278.85	2,045,509	+1.55(+0.56%)
Sep 10, 2015	277.44	282.85	276.62	277.30	1,797,898	-1.25(-0.45%)
Sep 09, 2015	286.87	286.87	277.46	278.55	1,521,732	-4.97(-1.75%)
Sep 08, 2015	281.55	284.24	277.44	283.52	1,743,464	+6.08(+2.19%)
Sep 04, 2015	278.02	277.43	277.43	277.43	1,975,888	-3.49(-1.24%)
Sep 03, 2015	285.05	289.24	279.57	280.93	1,739,246	-2.05(-0.72%)
Sep 02, 2015	282.25	285.24	276.74	282.98	2,450,247	+5.10(+1.84%)
Sep 01, 2015	282.43	286.17	276.30	277.88	3,676,505	-9.00(-3.14%)
Aug 31, 2015	293.59	295.28	284.31	286.88	2,401,050	-4.03(-1.39%)
Aug 28, 2015	294.22	295.08	288.09	290.91	2,311,574	-3.77(-1.28%)
Aug 27, 2015	292.79	297.51	288.53	294.68	3,087,448	+5.69(+1.97%)
Aug 26, 2015	283.13	289.08	275.09	288.99	3,150,078	+14.50(+5.28%)
Aug 25, 2015	275.62	291.05	273.90	274.50	3,694,118	-1.12(-0.41%)
Aug 24, 2015	265.39	290.20	262.41	275.62	5,604,334	-6.38(-2.26%)
Aug 21, 2015	284.95	288.86	275.83	282.00	4,937,351	-8.33(-2.87%)
Aug 20, 2015	298.58	301.28	290.33	290.33	2,786,973	-10.83(-3.60%)
Aug 19, 2015	300.10	302.80	297.51	301.16	1,477,896	-1.36(-0.45%)
Aug 18, 2015	302.47	306.96	300.75	302.52	1,544,938	-0.90(-0.30%)
Aug 17, 2015	297.51	303.75	294.73	303.42	1,405,289	+6.38(+2.15%)
Aug 14, 2015	297.80	298.83	292.89	297.04	1,557,159	-1.09(-0.36%)
Aug 13, 2015	296.57	302.42	295.77	298.13	1,844,171	-0.15(-0.05%)
Aug 12, 2015	298.46	299.71	288.12	298.28	4,039,871	-1.59(-0.53%)
Aug 11, 2015	302.24	303.67	299.08	299.87	1,808,217	-4.18(-1.37%)
Aug 10, 2015	305.66	307.21	301.26	304.04	1,765,691	+0.81(+0.27%)
Aug 07, 2015	302.43	303.62	296.11	303.23	3,380,823	+1.49(+0.49%)
Aug 06, 2015	318.29	320.18	301.62	301.74	4,201,771	-16.22(-5.10%)
Aug 05, 2015	315.95	318.38	314.30	317.95	2,189,050	+5.33(+1.70%)
Aug 04, 2015	316.04	319.19	312.51	312.62	2,343,307	-3.70(-1.17%)
Aug 03, 2015	315.62	317.73	312.81	316.33	2,614,589	+3.56(+1.14%)
Jul 31, 2015	310.26	314.02	308.18	312.77	3,074,766	+2.15(+0.69%)
Jul 30, 2015	318.37	318.75	310.56	310.61	2,955,037	-8.61(-2.70%)
Jul 29, 2015	316.60	321.45	316.46	319.23	3,159,170	-1.43(-0.44%)
Jul 28, 2015	309.90	321.12	309.61	320.65	4,319,144	+11.83(+3.83%)
Jul 27, 2015	312.62	315.82	306.01	308.83	10,188,072	+17.73(+6.09%)
Jul 24, 2015	298.10	298.10	290.44	291.10	1,890,770	-6.37(-2.14%)
Jul 23, 2015	298.58	299.48	296.63	297.47	1,202,335	-0.38(-0.13%)
Jul 22, 2015	297.51	299.21	296.29	297.84	1,063,266	-1.56(-0.52%)
Jul 21, 2015	300.11	301.35	295.58	299.40	1,934,338	-0.71(-0.24%)
Jul 20, 2015	299.31	301.56	298.76	300.11	1,274,201	+1.45(+0.49%)
Jul 17, 2015	299.25	299.36	295.48	298.66	2,008,248	-1.10(-0.37%)
Jul 16, 2015	302.36	304.12	297.99	299.75	1,699,475	-2.61(-0.86%)
Jul 15, 2015	303.76	304.54	300.16	302.36	1,905,504	-0.94(-0.31%)
Jul 14, 2015	300.56	304.17	298.92	303.30	2,012,814	+2.63(+0.87%)
Jul 13, 2015	297.47	300.78	297.24	300.68	2,253,664	+5.87(+1.99%)
Jul 10, 2015	289.09	295.69	288.86	294.80	2,291,928	+7.58(+2.64%)
Jul 09, 2015	286.18	288.85	285.12	287.22	1,894,505	+4.18(+1.48%)
Jul 08, 2015	288.01	288.12	282.29	283.03	1,794,464	-6.92(-2.39%)
Jul 07, 2015	290.50	291.61	285.11	289.96	1,807,396	+0.28(+0.10%)
Jul 06, 2015	287.29	291.70	287.15	289.67	1,631,356	-0.77(-0.26%)
Jul 02, 2015	292.03	290.44	290.44	290.44	1,148,242	+0.57(+0.20%)
Jul 01, 2015	289.82	293.26	287.50	289.87	1,862,591	+3.26(+1.14%)
Jun 30, 2015	284.56	287.66	282.21	286.61	2,165,512	+3.98(+1.41%)
Jun 29, 2015	286.00	288.90	281.60	282.64	1,859,833	-6.94(-2.40%)
Jun 26, 2015	293.02	293.26	287.25	289.58	5,213,182	-2.41(-0.82%)
Jun 25, 2015	292.08	294.68	290.88	291.99	1,423,650	+0.46(+0.16%)
Jun 24, 2015	294.66	297.22	291.40	291.52	1,747,799	-3.46(-1.17%)
Jun 23, 2015	291.09	295.47	290.19	294.98	2,166,660	+4.79(+1.65%)
Jun 22, 2015	288.07	290.46	285.26	290.19	1,782,553	+4.61(+1.61%)
Jun 19, 2015	285.24	288.03	284.59	285.58	2,342,398	-0.09(-0.03%)
Jun 18, 2015	283.14	287.89	282.61	285.68	2,248,301	+3.48(+1.23%)
Jun 17, 2015	282.87	283.61	279.75	282.20	2,002,439	+0.73(+0.26%)
Jun 16, 2015	281.51	284.20	280.92	281.48	1,427,290	-3.14(-1.10%)

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.