Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	157.62	163.13	157.37	162.57	2,684,318	+5.03(+3.19%)
Jul 28, 2016	153.25	158.80	152.89	157.54	4,030,093	+6.91(+4.59%)
Jul 27, 2016	150.41	153.39	147.21	150.63	3,442,107	+1.53(+1.03%)
Jul 26, 2016	148.63	149.90	147.32	149.10	2,824,227	+0.27(+0.18%)
Jul 25, 2016	152.00	152.20	148.16	148.83	2,019,781	-4.57(-2.98%)
Jul 22, 2016	152.69	153.59	151.45	153.40	1,794,179	+1.15(+0.76%)
Jul 21, 2016	153.80	155.28	151.83	152.25	1,869,095	-1.63(-1.06%)
Jul 20, 2016	153.69	155.90	152.71	153.88	1,801,484	-1.02(-0.66%)
Jul 19, 2016	156.01	156.71	153.42	154.90	1,590,440	-1.95(-1.24%)
Jul 18, 2016	157.21	158.99	155.88	156.85	1,109,495	+0.15(+0.10%)
Jul 15, 2016	156.66	157.41	155.55	156.70	1,405,731	+1.20(+0.77%)
Jul 14, 2016	155.92	156.68	154.44	155.50	1,476,701	+1.34(+0.87%)
Jul 13, 2016	156.50	157.04	152.66	154.16	1,628,328	-2.34(-1.50%)
Jul 12, 2016	155.11	158.50	154.82	156.50	1,815,509	+3.50(+2.29%)
Jul 11, 2016	154.50	155.49	152.83	153.00	1,370,772	-0.72(-0.47%)
Jul 08, 2016	150.71	153.94	149.23	153.72	1,911,152	+4.49(+3.01%)
Jul 07, 2016	153.19	153.77	148.86	149.23	2,243,685	-2.32(-1.53%)
Jul 06, 2016	151.01	152.00	149.23	151.55	2,316,275	+0.09(+0.06%)
Jul 05, 2016	148.56	151.46	147.37	151.46	2,548,583	+0.35(+0.23%)
Jul 01, 2016	151.67	151.11	151.11	151.11	2,336,700	-0.10(-0.07%)
Jun 30, 2016	151.78	152.01	149.87	151.21	1,841,943	-0.42(-0.28%)
Jun 29, 2016	151.88	152.92	151.38	151.63	4,007,476	+1.92(+1.28%)
Jun 28, 2016	150.08	151.48	149.08	149.71	2,856,951	+3.10(+2.11%)
Jun 27, 2016	151.58	151.87	146.08	146.61	2,612,870	-6.31(-4.13%)
Jun 24, 2016	153.91	155.76	152.52	152.92	4,591,311	-7.67(-4.78%)
Jun 23, 2016	160.61	162.43	159.67	160.59	1,999,627	+1.84(+1.16%)
Jun 22, 2016	158.50	160.80	156.57	158.75	2,733,294	+1.72(+1.10%)
Jun 21, 2016	153.95	157.79	152.84	157.03	3,270,471	+3.08(+2.00%)
Jun 20, 2016	156.74	156.92	153.51	153.95	2,714,427	-0.48(-0.31%)
Jun 17, 2016	154.50	155.13	153.07	154.43	3,269,673	+1.79(+1.17%)
Jun 16, 2016	156.49	157.01	151.91	152.64	8,238,479	-9.86(-6.07%)
Jun 15, 2016	161.75	164.38	160.48	162.50	1,158,788	-0.54(-0.33%)
Jun 14, 2016	159.68	163.18	159.68	163.04	1,147,392	+2.36(+1.47%)
Jun 13, 2016	158.83	163.50	158.11	160.68	1,562,536	+1.13(+0.71%)
Jun 10, 2016	162.49	163.89	158.88	159.55	1,515,177	-4.65(-2.83%)
Jun 09, 2016	164.56	167.21	164.07	164.20	1,049,049	-2.90(-1.74%)
Jun 08, 2016	167.41	169.46	165.64	167.10	2,105,703	+1.51(+0.91%)
Jun 07, 2016	161.52	165.61	161.00	165.59	1,895,409	+4.70(+2.92%)
Jun 06, 2016	161.56	162.46	159.91	160.89	1,506,839	+1.14(+0.71%)
Jun 03, 2016	159.63	160.45	158.10	159.75	1,285,634	+0.35(+0.22%)
Jun 02, 2016	157.79	159.97	156.29	159.40	1,374,106	-0.08(-0.05%)
Jun 01, 2016	160.32	160.48	157.89	159.48	1,132,272	-0.84(-0.52%)
May 31, 2016	162.60	163.58	159.69	160.32	1,539,242	-1.29(-0.80%)
May 27, 2016	162.21	161.61	161.61	161.61	1,291,200	-0.69(-0.43%)
May 26, 2016	163.95	166.00	161.73	162.30	2,041,194	-0.18(-0.11%)
May 25, 2016	164.06	165.58	161.78	162.48	1,992,111	-0.49(-0.30%)
May 24, 2016	164.00	166.15	161.89	162.97	1,500,604	+0.35(+0.22%)
May 23, 2016	162.69	163.48	161.46	162.62	1,367,165	-1.72(-1.05%)
May 20, 2016	163.50	165.53	161.72	164.34	1,643,917	+1.50(+0.92%)
May 19, 2016	162.07	163.37	157.64	162.84	2,186,905	-0.51(-0.31%)
May 18, 2016	165.45	166.18	162.19	163.35	1,260,376	-2.17(-1.31%)
May 17, 2016	165.66	167.00	164.76	165.52	1,382,731	-0.67(-0.40%)
May 16, 2016	166.30	168.50	165.60	166.19	1,384,301	+2.60(+1.59%)
May 13, 2016	166.17	168.34	163.40	163.59	1,426,438	-3.44(-2.06%)
May 12, 2016	166.12	168.50	163.30	167.03	1,962,666	+2.89(+1.76%)
May 11, 2016	160.48	164.29	159.76	164.14	1,490,934	+2.84(+1.76%)
May 10, 2016	159.92	161.99	159.49	161.30	1,121,797	+1.37(+0.86%)
May 09, 2016	157.65	160.61	157.18	159.93	1,610,363	+0.47(+0.29%)
May 06, 2016	159.77	162.96	159.07	159.46	1,313,385	-2.36(-1.46%)
May 05, 2016	160.85	163.72	159.63	161.82	2,479,819	+4.45(+2.83%)
May 04, 2016	159.51	160.98	155.75	157.37	1,721,098	-1.84(-1.16%)
May 03, 2016	163.55	163.55	157.76	159.21	2,353,804	-6.40(-3.86%)

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.