Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	1029	1058	1029	1044	993	+32.36(+3.20%)
Nov 29, 2016	968.13	1025	967.41	1011	328	+29.70(+3.02%)
Nov 28, 2016	1063	1063	981.75	981.75	1,288	-81.32(-7.65%)
Nov 25, 2016	1083	1083	1032	1063	916	+3.21(+0.30%)
Nov 23, 2016		1060	1060	1060	0	+10.15(+0.97%)
Nov 22, 2016	1040	1050	1007	1050	2,543	+33.57(+3.30%)
Nov 21, 2016	1016	1027	976.43	1016	972	+14.44(+1.44%)
Nov 18, 2016	974.63	1011	969.67	1002	704	+17.21(+1.75%)
Nov 17, 2016	955.59	994.30	955.59	984.50	920	+29.94(+3.14%)
Nov 16, 2016	956.58	959.32	925.46	954.56	470	-19.34(-1.99%)
Nov 15, 2016	974.63	976.07	905.68	973.90	637	+16.37(+1.71%)
Nov 14, 2016	970.66	1021	947.10	957.53	1,996	+51.85(+5.72%)
Nov 11, 2016	810.93	905.68	795.40	905.68	434	+66.06(+7.87%)
Nov 10, 2016	841.07	849.01	797.93	839.62	860	+98.37(+13.27%)
Nov 09, 2016	603.37	741.96	603.37	741.26	406	+110.90(+17.59%)
Oct 28, 2016				630.36	1	-6.06(-0.95%)
Oct 27, 2016	583.69	636.42	583.69	636.42	62	+18.62(+3.01%)
Oct 21, 2016	617.99	617.99	604.45	617.81	0	-4.13(-0.66%)
Oct 20, 2016	621.94	621.94	621.94	621.94	5	+6.44(+1.05%)
Oct 19, 2016	612.67	622.82	612.67	615.50	55	+33.61(+5.78%)
Oct 17, 2016	596.15	596.15	580.81	581.89	9	-7.22(-1.23%)
Oct 14, 2016	601.56	604.63	589.11	589.11	134	+5.96(+1.02%)
Oct 13, 2016	583.49	583.49	567.23	583.15	54	-44.40(-7.08%)
Oct 12, 2016	632.97	632.97	627.55	627.55	42	-24.05(-3.69%)
Oct 10, 2016	656.97	656.97	651.59	651.60	3	+18.09(+2.86%)
Oct 07, 2016	632.79	633.51	632.79	633.51	31	-5.59(-0.88%)
Oct 05, 2016	635.46	639.10	635.46	639.10	0	+23.24(+3.77%)
Oct 04, 2016	610.41	616.79	610.41	615.86	115	+4.17(+0.68%)
Oct 03, 2016	611.69	611.69	611.69	611.69	5	+0.00(+0.00%)
Sep 30, 2016	607.52	614.20	607.52	611.69	55	+32.75(+5.66%)
Sep 29, 2016	582.07	584.08	578.94	578.94	119	+6.62(+1.16%)
Sep 28, 2016	572.32	572.32	572.32	572.32	2	+0.00(+0.00%)
Sep 27, 2016	572.32	572.32	572.32	572.32	5	-4.76(-0.83%)
Sep 26, 2016	586.40	586.40	577.09	577.09	63	-33.32(-5.46%)
Sep 22, 2016	611.49	611.49	610.41	610.41	0	+17.27(+2.91%)
Sep 21, 2016	587.75	593.13	587.66	593.13	22	+10.44(+1.79%)
Sep 20, 2016	587.12	591.76	577.74	582.69	175	-4.25(-0.72%)
Sep 15, 2016	580.99	592.00	580.99	586.94	5	+0.54(+0.09%)
Sep 13, 2016	586.40	586.40	586.40	586.40	1	-27.46(-4.47%)
Sep 12, 2016	597.59	613.86	597.15	613.86	119	-15.85(-2.52%)
Sep 09, 2016	629.72	629.72	629.72	629.72	13	+4.21(+0.67%)
Sep 08, 2016	622.83	625.51	622.83	625.51	24	-1.32(-0.21%)
Sep 07, 2016	606.98	626.83	604.65	626.83	195	-10.47(-1.64%)
Sep 06, 2016	637.30	637.30	637.30	637.30	11	-2.35(-0.37%)
Sep 02, 2016	616.90	639.64	639.64	639.64	33	+14.44(+2.31%)
Sep 01, 2016	629.90	646.50	625.21	625.21	143	+0.18(+0.03%)
Aug 31, 2016	653.52	653.52	625.02	625.02	81	-6.30(-1.00%)
Aug 30, 2016	648.31	648.31	625.93	631.32	166	+8.28(+1.33%)
Aug 29, 2016	623.57	623.57	617.72	623.04	55	+35.22(+5.99%)
Aug 25, 2016	587.83	587.83	587.83	587.82	0	+10.62(+1.84%)
Aug 22, 2016	574.85	580.62	574.85	577.19	0	+6.48(+1.13%)
Aug 16, 2016	570.72	570.72	570.72	570.72	22	+7.63(+1.35%)
Aug 15, 2016	545.07	563.09	545.07	563.09	380	+25.78(+4.80%)
Aug 12, 2016	537.31	537.31	537.31	537.31	22	-9.39(-1.72%)
Aug 11, 2016	546.70	546.70	546.70	546.70	13	+2.02(+0.37%)
Aug 10, 2016	572.32	572.32	544.67	544.67	112	-19.43(-3.44%)
Aug 09, 2016	567.99	567.99	562.84	564.11	18	+2.99(+0.53%)
Aug 08, 2016	575.93	575.93	561.08	561.12	199	-2.18(-0.39%)
Aug 05, 2016	529.19	563.30	529.19	563.30	50	+56.81(+11.22%)
Aug 03, 2016	508.07	508.07	505.54	506.48	0	+15.47(+3.15%)
Aug 02, 2016	491.01	491.01	491.01	491.01	16	-38.71(-7.31%)
Jul 28, 2016	520.70	529.73	520.70	529.73	3	+9.02(+1.73%)
Jul 25, 2016	520.70	520.70	520.70	520.70	0	+0.81(+0.16%)
Jul 22, 2016	522.33	524.58	519.89	519.89	404	+12.73(+2.51%)
Jul 21, 2016	508.07	508.07	507.17	507.17	19	-19.85(-3.77%)
Jul 20, 2016	519.80	527.02	519.36	527.02	195	-3.43(-0.65%)
Jul 19, 2016	530.63	530.63	530.45	530.45	75	-1.88(-0.35%)
Jul 18, 2016	531.30	532.33	531.30	532.33	22	-1.73(-0.32%)
Jul 15, 2016	545.97	545.97	532.82	534.06	130	-1.32(-0.25%)
Jul 14, 2016	538.21	538.93	530.27	535.38	274	+29.83(+5.90%)
Jul 12, 2016	504.64	505.54	503.31	505.54	0	+43.86(+9.50%)
Jul 08, 2016	463.67	467.28	458.44	461.69	0	+35.33(+8.29%)
Jul 07, 2016	429.56	421.06	425.77	426.35	278	+5.29(+1.26%)
Jul 06, 2016	397.07	421.06	397.07	421.06	12	-6.60(-1.54%)
Jul 05, 2016	417.11	427.66	417.11	427.66	22	-13.38(-3.03%)
Jul 01, 2016	449.95	441.05	441.05	441.05	105	-15.58(-3.41%)
Jun 30, 2016	470.89	470.89	443.77	456.63	457	+18.95(+4.33%)
Jun 29, 2016	402.67	437.68	402.67	437.68	149	+38.81(+9.73%)
Jun 28, 2016	386.96	402.49	382.63	398.88	635	+27.98(+7.54%)
Jun 27, 2016	462.05	462.05	365.31	370.90	690	-78.60(-17.49%)
Jun 24, 2016	473.24	473.24	449.50	449.50	112	-72.10(-13.82%)
Jun 23, 2016	521.61	521.61	521.61	521.61	22	+18.23(+3.62%)
Jun 21, 2016	520.34	520.34	500.49	503.38	103	-13.69(-2.65%)
Jun 20, 2016	523.41	523.41	517.06	517.06	35	+25.10(+5.10%)
Jun 17, 2016	486.59	491.96	486.59	491.96	105	+9.94(+2.06%)
Jun 16, 2016	471.25	482.03	463.67	482.03	177	-32.36(-6.29%)
Jun 15, 2016	508.79	514.39	508.79	514.39	304	+27.98(+5.75%)
Jun 14, 2016	519.08	519.08	486.41	486.41	27	-55.05(-10.17%)
Jun 13, 2016	519.26	541.46	519.26	541.46	24	-0.72(-0.13%)
Jun 10, 2016	533.03	547.24	533.03	542.18	119	-24.91(-4.39%)
Jun 09, 2016	568.71	568.71	567.09	567.09	17	-16.96(-2.90%)
Jun 07, 2016	581.80	584.42	581.80	584.05	1	-14.30(-2.39%)
Jun 06, 2016	572.87	598.86	572.87	598.36	164	+41.20(+7.39%)
Jun 03, 2016	559.51	559.51	533.52	557.16	240	-30.68(-5.22%)
Jun 02, 2016	582.97	588.20	581.47	587.85	73	-3.79(-0.64%)
Jun 01, 2016	571.24	592.72	559.69	591.63	193	+7.31(+1.25%)
May 31, 2016	595.25	596.69	584.33	584.33	228	+7.67(+1.33%)
May 27, 2016	576.29	576.65	576.65	576.65	22	+1.80(+0.31%)
May 26, 2016	572.53	577.20	572.53	574.85	159	-19.85(-3.34%)
May 25, 2016	577.20	595.59	577.20	594.70	66	+30.50(+5.41%)
May 24, 2016	559.15	567.18	559.15	564.20	106	+33.75(+6.36%)
May 23, 2016	536.19	537.67	516.55	530.45	56	-4.90(-0.92%)
May 20, 2016	535.36	535.36	535.36	535.36	23	+25.84(+5.07%)
May 19, 2016	532.43	532.43	497.24	509.51	120	-24.55(-4.60%)
May 18, 2016	496.34	536.79	496.34	534.06	58	+62.81(+13.33%)
May 17, 2016	480.45	480.45	470.89	471.25	18	-17.24(-3.53%)
May 16, 2016	485.51	488.49	484.79	488.49	50	-29.51(-5.70%)
May 12, 2016	516.91	518.00	516.37	518.00	0	+13.68(+2.71%)
May 10, 2016	504.32	504.32	504.32	504.32	0	+35.05(+7.47%)
May 06, 2016	469.26	469.26	469.26	469.26	0	-5.81(-1.22%)
May 04, 2016	519.80	475.07	475.07	475.07	83	-72.70(-13.27%)
May 02, 2016	557.38	557.38	547.78	547.78	1	-9.18(-1.65%)
Apr 28, 2016	556.96	556.96	556.96	556.96	1	+13.69(+2.52%)
Apr 25, 2016	543.26	543.26	543.26	543.26	11	-2.71(-0.50%)
Apr 21, 2016	556.53	545.97	545.97	545.97	16	-23.91(-4.20%)
Apr 20, 2016	551.44	572.89	542.86	569.88	75	+25.85(+4.75%)
Apr 19, 2016	538.21	544.03	538.21	544.03	64	+30.55(+5.95%)
Apr 18, 2016	513.48	513.48	513.48	513.48	9	+1.97(+0.38%)
Apr 14, 2016	520.69	520.70	506.70	511.51	10	+16.90(+3.42%)
Apr 13, 2016	491.46	494.61	488.76	494.61	79	+52.42(+11.85%)
Apr 12, 2016	443.64	443.64	442.19	442.19	11	+32.31(+7.88%)
Apr 08, 2016	424.87	430.46	409.88	409.88	3	-23.28(-5.38%)
Apr 06, 2016	424.14	433.17	411.87	433.17	1	-36.10(-7.69%)
Mar 30, 2016	469.26	469.26	469.26	469.26	5	+28.37(+6.43%)
Mar 24, 2016	453.56	453.56	440.89	440.90	4	-16.47(-3.60%)
Mar 23, 2016	456.09	457.37	456.09	457.37	43	-11.17(-2.38%)
Mar 22, 2016	469.45	469.45	468.54	468.54	15	-9.02(-1.89%)
Mar 18, 2016	482.62	492.75	477.57	477.57	0	+26.35(+5.84%)
Mar 17, 2016	426.34	451.22	426.31	451.22	164	+2.71(+0.60%)
Mar 16, 2016	460.24	460.24	448.51	448.51	15	-1.08(-0.24%)
Mar 15, 2016	449.59	449.59	449.59	449.59	11	-20.40(-4.34%)
Mar 14, 2016	469.99	469.99	469.99	469.99	7	-1.98(-0.42%)
Mar 11, 2016	471.25	471.97	471.25	471.97	33	+45.84(+10.76%)
Mar 09, 2016	426.13	426.13	426.13	426.13	3	-36.82(-7.95%)
Mar 08, 2016	468.36	468.36	462.95	462.95	14	-9.93(-2.10%)
Mar 04, 2016	463.87	478.65	463.87	472.88	3	+49.36(+11.65%)
Mar 02, 2016	419.63	423.51	419.63	423.52	0	+27.35(+6.90%)
Feb 26, 2016	397.07	397.07	396.17	396.17	5	+29.43(+8.02%)
Feb 25, 2016	359.89	366.74	359.89	366.74	41	-8.82(-2.35%)
Feb 19, 2016	375.56	375.56	375.56	375.56	5	+26.41(+7.56%)
Feb 18, 2016	350.20	350.20	349.08	349.15	44	-22.47(-6.05%)
Feb 17, 2016	397.07	397.07	371.62	371.62	163	-10.28(-2.69%)
Feb 16, 2016	378.66	393.10	377.22	381.91	87	+33.21(+9.52%)
Feb 12, 2016	345.09	348.70	348.70	348.70	33	+29.78(+9.34%)
Feb 11, 2016	307.01	318.92	305.93	318.92	177	-31.22(-8.92%)
Feb 10, 2016	349.33	350.14	349.33	350.14	16	+14.62(+4.36%)
Feb 08, 2016	361.15	361.15	335.52	335.53	6	-44.15(-11.63%)
Feb 04, 2016	400.68	400.68	379.67	379.67	0	-27.32(-6.71%)
Feb 01, 2016	407.00	407.00	407.00	407.00	0	+19.31(+4.98%)
Jan 28, 2016	387.69	387.69	387.69	387.69	11	+27.07(+7.51%)
Jan 27, 2016	360.61	360.61	360.61	360.61	8	+5.03(+1.41%)
Jan 26, 2016	352.31	355.59	352.31	355.59	35	+33.78(+10.50%)
Jan 25, 2016	340.58	340.58	321.81	321.81	39	-42.77(-11.73%)
Jan 21, 2016	364.58	364.58	364.04	364.58	1	+7.04(+1.97%)
Jan 20, 2016	357.36	361.15	355.74	357.54	66	-28.82(-7.46%)
Jan 15, 2016	368.01	386.37	368.01	386.36	5	-5.29(-1.35%)
Jan 14, 2016	389.85	391.66	389.85	391.66	16	-2.53(-0.64%)
Jan 13, 2016	431.90	431.90	394.18	394.18	24	-49.09(-11.07%)
Jan 12, 2016	439.03	443.27	439.03	443.27	28	+9.53(+2.20%)
Jan 11, 2016	436.09	436.09	433.75	433.75	41	-13.68(-3.06%)
Jan 08, 2016	474.39	481.38	447.43	447.43	82	-33.95(-7.05%)
Jan 07, 2016	487.31	487.32	470.89	481.38	438	-32.83(-6.38%)
Jan 06, 2016	529.73	529.73	514.21	514.21	73	-18.23(-3.42%)
Jan 05, 2016	532.43	532.43	532.43	532.43	14	+6.68(+1.27%)
Jan 04, 2016	541.46	541.46	525.76	525.76	51	-66.24(-11.19%)
Dec 31, 2015	595.61	592.00	592.00	592.00	38	-21.66(-3.53%)
Dec 30, 2015	612.00	614.87	608.60	613.65	32	+22.74(+3.85%)
Dec 28, 2015	591.63	591.63	590.91	590.91	2	-19.52(-3.20%)
Dec 24, 2015	610.44	610.44	610.44	610.44	11	+3.46(+0.57%)
Dec 23, 2015	581.98	606.98	581.98	606.98	16	+36.28(+6.36%)
Dec 18, 2015	574.99	570.70	570.70	570.70	22	-36.82(-6.06%)
Dec 16, 2015	607.52	607.52	607.52	607.52	3	+2.35(+0.39%)
Dec 15, 2015	605.17	605.17	605.17	605.17	13	+34.65(+6.07%)
Dec 14, 2015	573.95	573.95	561.89	570.52	75	-2.89(-0.50%)
Dec 11, 2015	589.50	589.50	573.40	573.40	18	-42.60(-6.92%)
Dec 10, 2015	616.00	616.00	616.00	616.00	5	+6.53(+1.07%)
Dec 09, 2015	631.70	631.70	609.47	609.47	63	-21.69(-3.44%)
Dec 08, 2015	649.21	653.71	631.16	631.16	46	-42.23(-6.27%)
Dec 07, 2015	675.92	675.92	673.40	673.40	26	-41.60(-5.82%)
Dec 02, 2015	740.00	740.00	715.00	715.00	3	-28.34(-3.81%)

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.