Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2016	115.52	115.52	115.52	115.52	2	+0.16(+0.14%)
Jul 27, 2016	115.36	115.36	115.36	115.36	34	-0.57(-0.49%)
Jul 26, 2016	115.75	116.12	115.75	115.94	103	-1.12(-0.96%)
Jul 25, 2016	115.27	117.06	115.27	117.06	181	+1.38(+1.20%)
Jul 22, 2016	116.31	116.31	115.67	115.67	2,123	-0.53(-0.45%)
Jul 21, 2016	116.20	116.20	116.20	116.20	62	+1.43(+1.25%)
Jul 19, 2016	114.92	114.77	114.77	114.77	371	-0.45(-0.39%)
Jul 18, 2016	114.73	115.26	114.73	115.22	268	+1.21(+1.06%)
Jul 15, 2016	114.02	114.02	114.02	114.02	40	-0.98(-0.85%)
Jul 14, 2016	114.06	115.00	114.03	115.00	446	-1.77(-1.52%)
Jul 13, 2016	116.77	116.77	116.77	116.77	82	-0.04(-0.03%)
Jul 12, 2016	116.84	116.84	116.80	116.80	1,482	-0.69(-0.58%)
Jul 11, 2016	118.29	118.29	117.03	117.49	2,661	-2.55(-2.13%)
Jul 08, 2016	121.55	121.55	119.89	120.04	559	-5.05(-4.04%)
Jul 07, 2016	123.92	125.09	123.92	125.09	90	-0.12(-0.10%)
Jul 06, 2016	126.45	127.54	124.83	125.22	1,268	-2.21(-1.74%)
Jul 05, 2016	128.86	128.86	125.47	127.43	1,540	+5.69(+4.67%)
Jul 01, 2016	123.02	121.74	121.74	121.74	1,141	-3.54(-2.83%)
Jun 30, 2016	126.22	126.22	125.28	125.28	164	-3.48(-2.70%)
Jun 29, 2016	129.69	131.94	128.76	128.76	550	-7.44(-5.47%)
Jun 28, 2016	132.78	136.21	132.78	136.21	931	-1.57(-1.14%)
Jun 27, 2016	131.24	137.78	131.24	137.78	1,276	+6.73(+5.14%)
Jun 24, 2016	131.88	131.88	130.82	131.05	313	+6.78(+5.46%)
Jun 21, 2016	124.72	124.72	124.23	124.26	12	+1.01(+0.82%)
Jun 20, 2016	125.85	125.85	123.25	123.25	136	-4.78(-3.73%)
Jun 16, 2016	128.26	129.99	127.58	128.03	0	+2.03(+1.61%)
Jun 15, 2016	127.35	127.54	126.00	126.00	868	-1.97(-1.54%)
Jun 14, 2016	125.09	129.20	125.09	127.98	570	-0.05(-0.04%)
Jun 13, 2016	125.21	128.03	125.21	128.03	437	+2.46(+1.96%)
Jun 10, 2016	125.96	125.96	125.58	125.58	342	+0.56(+0.45%)
Jun 09, 2016	127.20	127.20	125.02	125.02	110	+1.88(+1.53%)
Jun 07, 2016	124.64	124.72	122.72	123.13	31	-1.96(-1.57%)
Jun 06, 2016	125.28	125.28	124.72	125.09	444	-2.75(-2.15%)
Jun 03, 2016	127.73	127.84	127.73	127.84	403	-0.56(-0.44%)
Jun 01, 2016	128.41	128.41	128.41	128.41	159	+0.00(+0.00%)
May 31, 2016	128.48	128.48	128.41	128.41	218	+0.49(+0.38%)
May 27, 2016	127.77	127.92	127.92	127.92	1,645	-0.19(-0.15%)
May 25, 2016	127.99	128.48	127.99	128.11	13	-3.24(-2.47%)
May 24, 2016	130.71	131.35	130.71	131.35	231	-2.20(-1.64%)
May 20, 2016	133.53	133.54	133.54	133.54	53	-1.06(-0.79%)
May 19, 2016	136.81	136.85	134.61	134.61	274	+0.36(+0.27%)
May 18, 2016	133.33	134.25	130.93	134.25	950	+1.21(+0.91%)
May 17, 2016	131.22	133.04	131.22	133.04	251	+0.64(+0.48%)
May 13, 2016	131.72	132.40	131.57	132.40	13	+2.79(+2.15%)
May 12, 2016	129.61	129.61	129.61	129.61	185	-0.29(-0.22%)
May 11, 2016	127.37	130.48	127.37	129.90	678	+0.70(+0.54%)
May 10, 2016	131.35	131.35	129.20	129.20	1,530	-4.37(-3.27%)
May 09, 2016	133.57	133.57	133.57	133.57	72	+0.38(+0.28%)
May 06, 2016	134.70	134.70	133.19	133.19	129	-1.07(-0.79%)
May 05, 2016	134.21	134.26	133.99	134.26	251	+2.99(+2.28%)
May 03, 2016	132.10	132.10	131.27	131.27	2	+0.00(+0.00%)
Apr 29, 2016	129.99	131.27	129.99	131.27	9	+2.64(+2.05%)
Apr 28, 2016	128.22	128.63	128.22	128.63	63	+1.88(+1.49%)
Apr 27, 2016	127.45	127.84	125.70	126.75	843	-2.86(-2.21%)
Apr 22, 2016	130.25	130.25	129.61	129.61	1	-0.08(-0.06%)
Apr 21, 2016	129.58	129.69	129.22	129.69	1,705	-0.68(-0.52%)
Apr 20, 2016	129.48	130.44	129.48	130.37	331	+1.11(+0.86%)
Apr 19, 2016	129.58	129.61	129.01	129.26	599	-3.30(-2.49%)
Apr 18, 2016	134.10	134.10	132.55	132.55	277	+0.26(+0.20%)
Apr 15, 2016	131.24	132.29	131.24	132.29	213	-0.08(-0.06%)
Apr 14, 2016	132.37	132.37	132.37	132.37	132	-0.30(-0.23%)
Apr 13, 2016	133.76	133.76	132.67	132.67	329	-2.30(-1.70%)
Apr 12, 2016	135.08	135.53	134.97	134.97	152	-1.20(-0.88%)
Apr 11, 2016	136.17	136.17	136.17	136.17	34	-0.25(-0.18%)
Apr 08, 2016	136.41	136.41	136.41	136.41	55	-0.96(-0.70%)
Apr 06, 2016	139.41	139.41	137.07	137.38	24	+3.09(+2.30%)
Apr 04, 2016	132.93	134.29	132.93	134.29	18	-0.38(-0.28%)
Apr 01, 2016	136.43	136.43	134.66	134.66	304	+1.71(+1.29%)
Mar 30, 2016	132.74	133.19	132.74	132.95	10	-5.75(-4.14%)
Mar 29, 2016	138.69	138.69	138.69	138.69	29	+0.71(+0.51%)
Mar 28, 2016	139.41	139.41	137.94	137.99	201	-0.67(-0.48%)
Mar 24, 2016	139.41	138.66	138.66	138.66	981	+1.62(+1.18%)
Mar 23, 2016	136.06	137.04	136.06	137.04	128	+2.71(+2.02%)
Mar 22, 2016	135.91	136.28	134.32	134.32	290	-1.36(-1.00%)
Mar 21, 2016	139.79	139.79	135.60	135.68	582	-0.34(-0.25%)
Mar 18, 2016	135.81	136.40	135.81	136.02	446	-6.22(-4.37%)
Mar 17, 2016	142.24	142.24	142.24	142.24	76	-0.89(-0.62%)
Mar 16, 2016	144.12	144.12	143.12	143.12	228	-3.22(-2.20%)
Mar 15, 2016	146.38	146.38	146.34	146.34	95	+2.22(+1.54%)
Mar 14, 2016	144.14	144.14	144.12	144.12	57	-1.47(-1.01%)
Mar 11, 2016	145.79	145.79	144.85	145.59	135	-5.73(-3.78%)
Mar 10, 2016	151.09	151.32	151.09	151.32	124	+2.87(+1.93%)
Mar 09, 2016	148.45	148.45	148.45	148.45	55	-0.75(-0.51%)
Mar 08, 2016	145.06	149.40	145.06	149.21	376	+4.56(+3.15%)
Mar 07, 2016	146.19	146.25	143.32	144.65	9,478	-1.92(-1.31%)
Mar 04, 2016	147.71	147.71	147.71	146.57	3,679	-2.49(-1.67%)
Mar 03, 2016	149.06	149.06	149.06	149.06	684	-1.47(-0.98%)
Mar 02, 2016	151.17	151.17	150.53	150.53	54	-0.19(-0.12%)
Mar 01, 2016	150.84	150.84	150.71	150.71	73	-7.41(-4.69%)
Feb 29, 2016	155.82	158.32	153.94	158.13	6,752	+3.49(+2.26%)
Feb 26, 2016	156.14	156.52	153.69	154.63	815	-4.51(-2.83%)
Feb 25, 2016	159.79	159.79	159.14	159.14	231	-5.55(-3.37%)
Feb 24, 2016	165.79	165.79	164.69	164.69	174	+3.50(+2.17%)
Feb 23, 2016	161.05	161.19	161.05	161.19	95	+1.82(+1.14%)
Feb 22, 2016	159.07	159.37	156.97	159.37	1,311	-4.65(-2.84%)
Feb 19, 2016	166.39	166.39	163.90	164.01	245	+1.13(+0.69%)
Feb 18, 2016	161.41	164.18	161.41	162.88	208	-0.08(-0.05%)
Feb 17, 2016	164.47	164.47	160.66	162.96	2,118	-5.04(-3.00%)
Feb 16, 2016	168.09	168.39	167.44	168.00	1,192	-8.38(-4.75%)
Feb 12, 2016	180.86	176.37	176.37	176.37	610	-6.02(-3.30%)
Feb 11, 2016	184.85	185.75	181.23	182.40	3,087	+6.70(+3.82%)
Feb 10, 2016	172.12	175.69	172.12	175.69	536	-1.46(-0.83%)
Feb 09, 2016	181.16	181.16	176.64	177.16	512	+0.26(+0.15%)
Feb 08, 2016	175.96	179.61	175.81	176.90	487	+3.43(+1.98%)
Feb 05, 2016	169.48	173.47	169.48	173.47	348	+6.38(+3.82%)
Feb 04, 2016	167.78	167.78	166.92	167.09	121	-6.00(-3.47%)
Feb 03, 2016	176.19	176.19	172.49	173.09	330	-4.38(-2.47%)
Feb 02, 2016	176.49	177.84	174.60	177.47	843	+6.52(+3.81%)
Feb 01, 2016	169.33	173.59	169.33	170.95	326	+1.39(+0.82%)
Jan 29, 2016	176.49	176.49	169.55	169.55	766	-9.61(-5.36%)
Jan 28, 2016	174.53	181.65	174.53	179.16	883	-4.22(-2.30%)
Jan 27, 2016	185.08	185.08	175.96	183.38	2,629	+6.50(+3.67%)
Jan 26, 2016	189.11	189.11	176.89	176.89	1,123	-7.71(-4.17%)
Jan 25, 2016	180.22	186.70	180.22	184.59	664	+5.88(+3.29%)
Jan 22, 2016	179.06	182.11	178.45	178.71	668	-4.98(-2.71%)
Jan 21, 2016	185.19	185.19	180.75	183.69	519	+0.91(+0.50%)
Jan 20, 2016	188.39	194.64	182.78	182.78	1,264	+0.73(+0.40%)
Jan 19, 2016	179.24	183.97	177.50	182.05	10,156	+0.25(+0.14%)
Jan 15, 2016	181.61	181.80	181.80	181.80	1,141	+6.47(+3.69%)
Jan 14, 2016	176.71	180.29	174.49	175.33	852	-4.15(-2.31%)
Jan 13, 2016	169.55	179.48	169.45	179.48	895	+8.38(+4.90%)
Jan 12, 2016	172.07	174.15	170.01	171.10	690	-2.03(-1.18%)
Jan 11, 2016	174.00	178.75	172.94	173.13	6,668	+0.00(+0.00%)
Jan 08, 2016	167.75	173.53	167.60	173.13	913	+3.35(+1.97%)
Jan 07, 2016	165.79	170.61	164.73	169.78	3,917	+10.21(+6.40%)
Jan 06, 2016	159.64	159.64	159.23	159.57	173	+2.61(+1.66%)
Jan 05, 2016	157.42	157.87	156.96	156.96	220	-0.69(-0.44%)
Jan 04, 2016	159.68	159.76	157.48	157.65	940	+5.92(+3.90%)
Dec 31, 2015	151.73	151.72	151.72	151.72	132	+2.33(+1.56%)
Dec 30, 2015	148.83	149.40	148.83	149.40	96	+1.05(+0.71%)
Dec 29, 2015	148.34	148.34	147.66	148.34	1,607	-4.25(-2.78%)
Dec 28, 2015	152.59	152.59	152.59	152.59	87	-1.64(-1.06%)
Dec 22, 2015	157.61	154.23	154.23	154.23	185	-5.62(-3.52%)
Dec 18, 2015	156.93	159.83	156.93	159.85	44	+9.02(+5.98%)
Dec 16, 2015	152.97	154.33	150.75	150.83	11	-3.96(-2.56%)
Dec 15, 2015	154.26	155.73	154.10	154.78	841	-3.62(-2.28%)
Dec 14, 2015	155.54	158.44	155.54	158.40	516	+1.81(+1.16%)
Dec 11, 2015	154.20	156.68	154.20	156.59	817	+5.43(+3.59%)
Dec 10, 2015	151.49	151.49	151.17	151.17	159	-1.54(-1.01%)
Dec 09, 2015	148.91	153.30	148.91	152.71	1,221	+1.06(+0.70%)
Dec 08, 2015	153.24	153.24	151.66	151.66	137	+2.98(+2.00%)
Dec 07, 2015	148.29	148.79	148.29	148.68	112	+3.62(+2.49%)
Dec 04, 2015	147.42	148.26	145.06	145.06	294	-5.37(-3.57%)
Dec 03, 2015	147.04	150.43	146.31	150.43	712	+4.17(+2.85%)
Dec 02, 2015	143.52	146.26	143.52	146.26	360	+2.67(+1.86%)
Dec 01, 2015	147.36	147.36	142.73	143.59	205	+0.04(+0.03%)
Nov 30, 2015	141.63	143.56	141.63	143.56	158	+1.13(+0.79%)
Nov 25, 2015	143.74	143.74	142.43	142.43	0	-1.78(-1.23%)
Nov 24, 2015	144.91	145.06	144.20	144.20	91	+1.55(+1.09%)
Nov 23, 2015	142.80	143.86	142.01	142.65	447	+1.49(+1.06%)
Nov 20, 2015	143.18	143.18	141.15	141.16	140	-2.71(-1.88%)
Nov 19, 2015	144.31	144.61	143.18	143.86	430	-0.29(-0.20%)
Nov 18, 2015	145.82	146.34	144.16	144.16	341	-3.69(-2.50%)
Nov 17, 2015	148.81	148.81	146.96	147.85	261	-1.36(-0.91%)
Nov 16, 2015	152.41	152.41	149.21	149.21	1,389	-3.96(-2.58%)
Nov 13, 2015	153.17	154.27	151.43	153.16	1,279	+3.31(+2.21%)
Nov 12, 2015	149.10	149.90	148.98	149.85	496	+3.02(+2.05%)
Nov 11, 2015	146.83	146.83	146.83	146.83	32	-0.79(-0.54%)
Nov 10, 2015	146.95	148.77	146.95	147.62	302	-0.83(-0.56%)
Nov 09, 2015	147.70	149.67	147.10	148.45	1,162	+1.66(+1.13%)
Nov 06, 2015	147.13	147.13	146.80	146.80	281	+1.21(+0.83%)
Nov 05, 2015	147.10	147.17	145.59	145.59	274	-0.07(-0.05%)
Nov 04, 2015	145.89	146.68	144.95	145.66	736	+0.72(+0.49%)
Nov 03, 2015	148.57	148.60	144.76	144.95	1,345	-1.17(-0.80%)
Nov 02, 2015	146.95	146.95	144.16	146.12	8,205	-2.34(-1.57%)
Oct 30, 2015	148.48	148.72	147.55	148.45	1,321	-0.98(-0.66%)
Oct 29, 2015	149.32	150.38	149.13	149.43	453	+0.07(+0.04%)
Oct 28, 2015	153.91	153.91	149.27	149.37	2,159	-3.38(-2.21%)
Oct 27, 2015	154.75	154.75	151.32	152.75	898	+2.26(+1.50%)
Oct 26, 2015	149.17	150.49	148.98	150.49	12,575	+1.21(+0.81%)
Oct 23, 2015	147.02	149.98	147.02	149.28	1,324	-1.62(-1.07%)
Oct 22, 2015	152.45	152.45	149.26	150.90	2,205	-8.14(-5.12%)
Oct 21, 2015	157.00	159.04	155.42	159.04	1,018	+1.47(+0.93%)
Oct 20, 2015	158.25	158.44	157.04	157.57	551	-2.98(-1.85%)
Oct 19, 2015	160.90	160.90	158.74	160.55	706	+1.62(+1.02%)
Oct 16, 2015	158.63	161.08	158.63	158.93	560	+0.72(+0.45%)
Oct 15, 2015	162.62	162.62	158.21	158.21	613	-4.48(-2.76%)
Oct 14, 2015	163.37	163.37	158.35	162.70	1,926	+3.28(+2.06%)
Oct 13, 2015	159.23	159.42	156.48	159.42	571	+4.26(+2.74%)
Oct 12, 2015	156.00	156.00	155.16	155.16	902	-0.72(-0.46%)
Oct 09, 2015	151.92	156.40	151.92	155.88	9,036	-3.20(-2.01%)
Oct 08, 2015	161.91	161.91	156.59	159.08	1,882	-2.19(-1.35%)
Oct 07, 2015	164.09	164.09	160.13	161.26	2,290	-4.14(-2.51%)
Oct 06, 2015	163.49	165.86	162.83	165.41	1,800	+0.50(+0.30%)
Oct 05, 2015	171.10	173.32	164.89	164.91	5,640	-10.18(-5.81%)
Oct 02, 2015	180.41	184.36	174.75	175.09	6,054	-5.31(-2.95%)
Oct 01, 2015	183.83	183.83	177.09	180.41	2,687	+2.60(+1.46%)
Sep 30, 2015	190.34	190.34	177.81	177.81	781	-8.52(-4.57%)
Sep 29, 2015	185.04	187.53	184.66	186.32	1,853	-0.83(-0.44%)
Sep 28, 2015	178.41	187.15	178.41	187.15	3,790	+9.23(+5.19%)
Sep 25, 2015	183.61	183.61	176.30	177.92	1,620	-2.49(-1.38%)
Sep 24, 2015	177.24	183.55	177.24	180.41	3,154	+4.11(+2.33%)
Sep 23, 2015	173.74	178.45	173.74	176.30	9,403	+0.91(+0.52%)
Sep 22, 2015	176.56	176.56	173.55	175.39	2,069	+4.41(+2.58%)
Sep 21, 2015	172.72	172.72	168.35	170.98	587	-1.85(-1.07%)
Sep 18, 2015	170.46	172.83	168.80	172.83	1,338	+8.55(+5.21%)
Sep 17, 2015	165.75	165.75	160.02	164.28	1,254	+0.61(+0.37%)
Sep 16, 2015	168.46	168.46	162.58	163.67	780	-2.75(-1.65%)
Sep 15, 2015	168.61	168.61	166.31	166.43	561	-6.18(-3.58%)
Sep 14, 2015	172.12	173.06	170.87	172.61	2,815	+2.15(+1.26%)
Sep 11, 2015	176.15	176.15	170.46	170.46	1,201	-2.49(-1.44%)
Sep 10, 2015	174.83	174.83	169.67	172.94	1,136	+0.23(+0.13%)
Sep 09, 2015	169.89	172.72	166.16	172.72	1,360	+3.69(+2.18%)
Sep 08, 2015	180.29	180.29	157.50	169.03	4,153	-9.72(-5.44%)
Sep 04, 2015	181.05	178.75	178.75	178.75	1,539	+6.03(+3.49%)
Sep 03, 2015	171.51	174.00	170.34	172.72	587	-3.28(-1.86%)
Sep 02, 2015	172.64	178.22	172.64	176.00	478	-5.28(-2.91%)
Sep 01, 2015	177.96	181.28	177.96	181.28	603	+10.93(+6.42%)
Aug 31, 2015	170.12	172.28	170.12	170.34	236	+0.75(+0.44%)
Aug 28, 2015	170.76	171.36	169.44	169.59	3,152	-3.43(-1.98%)
Aug 27, 2015	169.78	174.98	169.78	173.02	918	-4.48(-2.53%)
Aug 26, 2015	183.50	186.85	177.50	177.50	528	-11.30(-5.99%)
Aug 25, 2015	162.43	190.69	162.40	188.81	2,242	+4.93(+2.68%)
Aug 24, 2015	174.10	233.61	174.10	183.87	16,006	+11.00(+6.36%)
Aug 21, 2015	167.63	172.87	167.14	172.87	4,748	+10.66(+6.57%)
Aug 20, 2015	161.11	163.22	159.68	162.21	1,226	+5.46(+3.49%)
Aug 19, 2015	157.12	158.48	156.56	156.74	1,238	+3.50(+2.29%)
Aug 18, 2015	152.90	154.52	152.52	153.24	3,254	-0.87(-0.56%)
Aug 17, 2015	158.40	158.40	154.10	154.10	8,553	-1.24(-0.80%)
Aug 14, 2015	155.31	156.37	155.31	155.35	297	-1.76(-1.12%)
Aug 13, 2015	157.87	157.87	156.33	157.11	215	-0.84(-0.53%)
Aug 12, 2015	159.19	161.38	157.95	157.95	684	+1.70(+1.09%)
Aug 11, 2015	158.66	158.70	156.22	156.25	424	+2.26(+1.47%)
Aug 10, 2015	153.01	154.41	152.94	153.99	678	-4.71(-2.97%)
Aug 07, 2015	157.08	160.44	157.08	158.70	584	+1.16(+0.74%)
Aug 06, 2015	157.53	158.25	157.53	157.53	93	-0.98(-0.62%)
Aug 04, 2015	156.59	158.51	155.99	158.51	23	-0.98(-0.61%)

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.