Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	151.39	150.61	150.61	150.61	2,122,774	-1.49(-0.98%)
Dec 30, 2015	153.16	153.37	151.96	152.10	1,812,174	-1.27(-0.83%)
Dec 29, 2015	152.77	153.91	152.51	153.37	2,212,458	+1.60(+1.05%)
Dec 28, 2015	151.90	152.03	150.28	151.77	2,062,258	-0.71(-0.47%)
Dec 24, 2015	152.31	152.48	152.48	152.48	1,325,432	-0.40(-0.26%)
Dec 23, 2015	151.00	152.92	150.80	152.88	2,833,524	+2.42(+1.61%)
Dec 22, 2015	149.50	151.00	147.95	150.46	2,766,840	+1.92(+1.29%)
Dec 21, 2015	148.33	148.87	146.93	148.54	2,958,957	+1.89(+1.29%)
Dec 18, 2015	151.42	152.00	146.56	146.65	8,066,535	-5.95(-3.90%)
Dec 17, 2015	156.17	157.01	152.60	152.60	3,359,055	-3.01(-1.93%)
Dec 16, 2015	153.77	156.17	151.82	155.61	3,818,163	+3.51(+2.31%)
Dec 15, 2015	149.56	153.16	149.46	152.10	4,067,058	+4.69(+3.18%)
Dec 14, 2015	147.63	149.27	144.48	147.41	6,104,180	-0.13(-0.09%)
Dec 11, 2015	150.15	150.51	146.63	147.54	4,487,584	-4.64(-3.05%)
Dec 10, 2015	151.25	153.70	150.68	152.18	2,643,279	+1.17(+0.77%)
Dec 09, 2015	152.10	154.47	150.27	151.01	4,675,002	-1.85(-1.21%)
Dec 08, 2015	153.69	154.15	151.96	152.86	3,187,337	-2.15(-1.39%)
Dec 07, 2015	158.77	158.87	154.60	155.00	4,188,137	-3.76(-2.37%)
Dec 04, 2015	155.10	159.29	154.39	158.76	4,208,972	+4.00(+2.59%)
Dec 03, 2015	159.32	160.15	154.37	154.76	4,306,316	-4.23(-2.66%)
Dec 02, 2015	161.53	161.98	158.61	158.99	2,174,554	-2.35(-1.46%)
Dec 01, 2015	159.79	161.41	158.78	161.34	4,955,814	+2.55(+1.60%)
Nov 30, 2015	159.19	159.68	158.14	158.79	4,081,750	+0.17(+0.11%)
Nov 27, 2015	157.53	159.22	157.27	158.62	1,312,113	+1.10(+0.70%)
Nov 25, 2015	157.39	157.52	157.52	157.52	1,795,869	+0.40(+0.25%)
Nov 24, 2015	156.58	158.06	155.37	157.12	3,212,198	-0.43(-0.27%)
Nov 23, 2015	159.31	159.47	157.00	157.56	3,207,986	-1.90(-1.19%)
Nov 20, 2015	160.73	161.14	159.16	159.46	3,520,807	-1.30(-0.81%)
Nov 19, 2015	161.41	161.74	159.62	160.75	2,204,323	-0.53(-0.33%)
Nov 18, 2015	159.11	161.60	159.07	161.28	3,014,296	+2.57(+1.62%)
Nov 17, 2015	160.46	160.73	158.50	158.71	2,141,965	-1.32(-0.83%)
Nov 16, 2015	158.22	160.03	156.57	160.03	5,547,692	+1.47(+0.93%)
Nov 13, 2015	160.42	161.05	158.28	158.56	2,982,657	-1.98(-1.23%)
Nov 12, 2015	163.39	163.39	160.11	160.54	3,802,632	-3.85(-2.34%)
Nov 11, 2015	165.14	165.67	163.84	164.39	1,976,415	-0.35(-0.21%)
Nov 10, 2015	163.71	165.08	162.62	164.74	2,578,574	+0.87(+0.53%)
Nov 09, 2015	165.76	166.48	163.50	163.86	3,124,351	-2.01(-1.21%)
Nov 06, 2015	163.23	166.12	163.15	165.87	5,128,271	+5.96(+3.72%)
Nov 05, 2015	160.35	160.96	159.06	159.91	2,625,197	+0.31(+0.19%)
Nov 04, 2015	159.06	160.64	158.49	159.61	2,610,505	+0.80(+0.50%)
Nov 03, 2015	157.61	159.79	157.44	158.81	2,933,704	+0.84(+0.53%)
Nov 02, 2015	156.83	158.59	156.30	157.97	3,039,716	+1.82(+1.16%)
Oct 30, 2015	158.03	158.31	155.93	156.15	3,352,117	-1.99(-1.26%)
Oct 29, 2015	159.06	159.86	157.67	158.14	3,684,072	-1.19(-0.75%)
Oct 28, 2015	155.49	159.47	155.04	159.33	3,880,654	+4.17(+2.69%)
Oct 27, 2015	154.90	155.59	153.65	155.16	2,320,232	-0.58(-0.37%)
Oct 26, 2015	155.82	156.57	155.42	155.74	3,090,390	+1.26(+0.81%)
Oct 23, 2015	154.20	155.20	153.59	154.48	3,525,117	+1.62(+1.06%)
Oct 22, 2015	150.10	153.39	150.07	152.87	3,133,137	+3.22(+2.15%)
Oct 21, 2015	155.08	155.08	149.53	149.65	4,455,199	-4.84(-3.13%)
Oct 20, 2015	154.24	154.88	153.15	154.49	3,285,531	-0.19(-0.12%)
Oct 19, 2015	152.80	155.32	152.53	154.68	3,200,917	+0.47(+0.30%)
Oct 16, 2015	154.17	155.44	152.93	154.22	3,575,250	+0.18(+0.12%)
Oct 15, 2015	147.18	154.69	146.37	154.03	6,868,320	+4.54(+3.04%)
Oct 14, 2015	150.51	151.75	149.19	149.50	3,904,765	-1.22(-0.81%)
Oct 13, 2015	149.55	152.52	149.49	150.71	3,504,819	+0.62(+0.41%)
Oct 12, 2015	150.57	150.90	149.08	150.10	3,674,085	+0.87(+0.58%)
Oct 09, 2015	150.70	151.81	148.41	149.23	4,004,399	-1.57(-1.04%)
Oct 08, 2015	150.89	151.96	149.70	150.79	3,906,566	-0.97(-0.64%)
Oct 07, 2015	151.40	153.06	150.35	151.76	3,115,895	+1.59(+1.06%)
Oct 06, 2015	150.07	150.97	149.46	150.17	2,232,301	-0.32(-0.21%)
Oct 05, 2015	148.43	150.79	148.10	150.49	4,096,698	+3.07(+2.08%)
Oct 02, 2015	143.36	147.49	141.47	147.41	5,367,282	+0.82(+0.56%)

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.